date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2010-04-30 10:00:00,4.8,4.8,4.78,4.79,287400.0,3.6798,3.6798,3.6644,3.6721,287400.0
2010-04-30 10:30:00,4.79,4.81,4.78,4.8,99600.0,3.6721,3.6874,3.6644,3.6798,99600.0
2010-04-30 11:00:00,4.8,4.81,4.79,4.79,17400.0,3.6798,3.6874,3.6721,3.6721,17400.0
2010-04-30 11:30:00,4.8,4.8,4.8,4.8,28800.0,3.6798,3.6798,3.6798,3.6798,28800.0
2010-04-30 12:00:00,4.8,4.8,4.77,4.77,33000.0,3.6798,3.6798,3.6568,3.6568,33000.0
2010-04-30 12:30:00,4.77,4.77,4.76,4.76,43200.0,3.6568,3.6568,3.6491,3.6491,43200.0
2010-04-30 13:00:00,4.76,4.77,4.75,4.76,306600.0,3.6491,3.6568,3.6414,3.6491,306600.0
2010-04-30 13:30:00,4.76,4.77,4.76,4.77,45600.0,3.6491,3.6568,3.6491,3.6568,45600.0
2010-04-30 14:00:00,4.76,4.77,4.76,4.77,107400.0,3.6491,3.6568,3.6491,3.6568,107400.0
2010-04-30 14:30:00,4.77,4.77,4.75,4.75,55800.0,3.6568,3.6568,3.6414,3.6414,55800.0
2010-04-30 15:00:00,4.75,4.76,4.75,4.75,301800.0,3.6414,3.6491,3.6414,3.6414,301800.0
2010-04-30 15:30:00,4.75,4.75,4.73,4.73,188400.0,3.6414,3.6414,3.6261,3.6261,188400.0
2010-05-03 09:30:00,4.75,4.77,4.75,4.76,114600.0,3.6414,3.6568,3.6414,3.6491,114600.0
2010-05-03 10:00:00,4.76,4.77,4.76,4.77,58200.0,3.6491,3.6568,3.6491,3.6568,58200.0
2010-05-03 10:30:00,4.76,4.77,4.75,4.75,42000.0,3.6491,3.6568,3.6414,3.6414,42000.0
2010-05-03 11:00:00,4.76,4.76,4.76,4.76,63600.0,3.6491,3.6491,3.6491,3.6491,63600.0
2010-05-03 11:30:00,4.76,4.77,4.76,4.77,40200.0,3.6491,3.6568,3.6491,3.6568,40200.0
2010-05-03 12:00:00,4.77,4.78,4.76,4.78,244200.0,3.6568,3.6644,3.6491,3.6644,244200.0
2010-05-03 12:30:00,4.79,4.8,4.79,4.8,16200.0,3.6721,3.6798,3.6721,3.6798,16200.0
2010-05-03 13:00:00,4.79,4.79,4.79,4.79,8400.0,3.6721,3.6721,3.6721,3.6721,8400.0
2010-05-03 13:30:00,4.79,4.8,4.79,4.8,25800.0,3.6721,3.6798,3.6721,3.6798,25800.0
2010-05-03 14:00:00,4.79,4.8,4.79,4.8,142800.0,3.6721,3.6798,3.6721,3.6798,142800.0
2010-05-03 14:30:00,4.8,4.8,4.79,4.8,25200.0,3.6798,3.6798,3.6721,3.6798,25200.0
2010-05-03 15:00:00,4.8,4.8,4.78,4.79,40800.0,3.6798,3.6798,3.6644,3.6721,40800.0
2010-05-03 15:30:00,4.79,4.8,4.79,4.79,70800.0,3.6721,3.6798,3.6721,3.6721,70800.0
2010-05-04 09:30:00,4.74,4.74,4.7,4.72,357000.0,3.6338,3.6338,3.6031,3.6184,357000.0
2010-05-04 10:00:00,4.72,4.73,4.71,4.72,67800.0,3.6184,3.6261,3.6108,3.6184,67800.0
2010-05-04 10:30:00,4.71,4.71,4.68,4.68,145200.0,3.6108,3.6108,3.5878,3.5878,145200.0
2010-05-04 11:00:00,4.68,4.68,4.66,4.67,325800.0,3.5878,3.5878,3.5724,3.5801,325800.0
2010-05-04 11:30:00,4.68,4.69,4.68,4.69,70200.0,3.5878,3.5954,3.5878,3.5954,70200.0
2010-05-04 12:00:00,4.69,4.69,4.66,4.66,379200.0,3.5954,3.5954,3.5724,3.5724,379200.0
2010-05-04 12:30:00,4.67,4.68,4.67,4.68,113400.0,3.5801,3.5878,3.5801,3.5878,113400.0
2010-05-04 13:00:00,4.68,4.68,4.67,4.68,66600.0,3.5878,3.5878,3.5801,3.5878,66600.0
2010-05-04 13:30:00,4.68,4.69,4.68,4.68,60600.0,3.5878,3.5954,3.5878,3.5878,60600.0
2010-05-04 14:00:00,4.68,4.68,4.67,4.67,67200.0,3.5878,3.5878,3.5801,3.5801,67200.0
2010-05-04 14:30:00,4.67,4.67,4.67,4.67,36600.0,3.5801,3.5801,3.5801,3.5801,36600.0
2010-05-04 15:00:00,4.67,4.68,4.66,4.67,246600.0,3.5801,3.5878,3.5724,3.5801,246600.0
2010-05-04 15:30:00,4.68,4.68,4.65,4.68,298200.0,3.5878,3.5878,3.5648,3.5878,298200.0
2010-05-05 09:30:00,4.63,4.64,4.61,4.64,874800.0,3.5494,3.5571,3.5341,3.5571,874800.0
2010-05-05 10:00:00,4.64,4.66,4.64,4.65,324600.0,3.5571,3.5724,3.5571,3.5648,324600.0
2010-05-05 10:30:00,4.64,4.67,4.64,4.67,21000.0,3.5571,3.5801,3.5571,3.5801,21000.0
2010-05-05 11:00:00,4.66,4.67,4.64,4.66,20400.0,3.5724,3.5801,3.5571,3.5724,20400.0
2010-05-05 11:30:00,4.66,4.68,4.66,4.68,46800.0,3.5724,3.5878,3.5724,3.5878,46800.0
2010-05-05 12:00:00,4.68,4.68,4.66,4.67,20400.0,3.5878,3.5878,3.5724,3.5801,20400.0
2010-05-05 12:30:00,4.66,4.67,4.65,4.65,42000.0,3.5724,3.5801,3.5648,3.5648,42000.0
2010-05-05 13:00:00,4.66,4.67,4.65,4.67,30000.0,3.5724,3.5801,3.5648,3.5801,30000.0
2010-05-05 13:30:00,4.66,4.67,4.66,4.67,34800.0,3.5724,3.5801,3.5724,3.5801,34800.0
2010-05-05 14:00:00,4.65,4.66,4.65,4.65,35400.0,3.5648,3.5724,3.5648,3.5648,35400.0
2010-05-05 14:30:00,4.64,4.64,4.62,4.64,58200.0,3.5571,3.5571,3.5418,3.5571,58200.0
2010-05-05 15:00:00,4.63,4.64,4.63,4.64,79800.0,3.5494,3.5571,3.5494,3.5571,79800.0
2010-05-05 15:30:00,4.64,4.65,4.63,4.65,132600.0,3.5571,3.5648,3.5494,3.5648,132600.0
2010-05-06 09:30:00,4.63,4.65,4.62,4.64,278400.0,3.5494,3.5648,3.5418,3.5571,278400.0
2010-05-06 10:00:00,4.65,4.65,4.63,4.63,28800.0,3.5648,3.5648,3.5494,3.5494,28800.0
2010-05-06 10:30:00,4.62,4.63,4.6,4.6,60600.0,3.5418,3.5494,3.5264,3.5264,60600.0
2010-05-06 11:00:00,4.6,4.6,4.58,4.6,382800.0,3.5264,3.5264,3.5111,3.5264,382800.0
2010-05-06 11:30:00,4.6,4.6,4.57,4.59,148800.0,3.5264,3.5264,3.5034,3.5188,148800.0
2010-05-06 12:00:00,4.59,4.61,4.59,4.61,44400.0,3.5188,3.5341,3.5188,3.5341,44400.0
2010-05-06 12:30:00,4.6,4.6,4.58,4.59,73200.0,3.5264,3.5264,3.5111,3.5188,73200.0
2010-05-06 13:00:00,4.59,4.6,4.56,4.57,66600.0,3.5188,3.5264,3.4958,3.5034,66600.0
2010-05-06 13:30:00,4.57,4.57,4.54,4.55,252000.0,3.5034,3.5034,3.4804,3.4881,252000.0
2010-05-06 14:00:00,4.56,4.56,4.48,4.5,495000.0,3.4958,3.4958,3.4344,3.4498,495000.0
2010-05-06 14:30:00,4.49,12.86,3.7,4.58,1008000.0,3.4421,9.8587,2.8365,3.5111,1008000.0
2010-05-06 15:00:00,4.43,4.58,4.43,4.46,190800.0,3.3961,3.5111,3.3961,3.4191,190800.0
2010-05-06 15:30:00,4.46,4.53,4.46,4.5,492600.0,3.4191,3.4728,3.4191,3.4498,492600.0
2010-05-07 09:30:00,4.49,4.52,4.45,4.47,764400.0,3.4421,3.4651,3.4114,3.4268,764400.0
2010-05-07 10:00:00,4.47,4.47,4.35,4.35,226800.0,3.4268,3.4268,3.3348,3.3348,226800.0
2010-05-07 10:30:00,4.4,4.42,4.38,4.41,156600.0,3.3731,3.3884,3.3578,3.3808,156600.0
2010-05-07 11:00:00,4.4,4.49,4.4,4.44,408000.0,3.3731,3.4421,3.3731,3.4038,408000.0
2010-05-07 11:30:00,4.43,4.48,4.42,4.46,118200.0,3.3961,3.4344,3.3884,3.4191,118200.0
2010-05-07 12:00:00,4.45,4.49,4.45,4.45,96600.0,3.4114,3.4421,3.4114,3.4114,96600.0
2010-05-07 12:30:00,4.44,4.46,4.44,4.44,192000.0,3.4038,3.4191,3.4038,3.4038,192000.0
2010-05-07 13:00:00,4.45,4.45,4.43,4.43,149400.0,3.4114,3.4114,3.3961,3.3961,149400.0
2010-05-07 13:30:00,4.43,4.46,4.43,4.45,45000.0,3.3961,3.4191,3.3961,3.4114,45000.0
2010-05-07 14:00:00,4.44,4.45,4.41,4.41,280200.0,3.4038,3.4114,3.3808,3.3808,280200.0
2010-05-07 14:30:00,4.41,4.44,4.41,4.41,90600.0,3.3808,3.4038,3.3808,3.3808,90600.0
2010-05-07 15:00:00,4.42,4.42,4.39,4.41,183600.0,3.3884,3.3884,3.3655,3.3808,183600.0
2010-05-07 15:30:00,4.41,4.43,4.39,4.41,238800.0,3.3808,3.3961,3.3655,3.3808,238800.0
2010-05-10 09:30:00,4.6,4.65,4.6,4.6,1416000.0,3.5264,3.5648,3.5264,3.5264,1416000.0
2010-05-10 10:00:00,4.6,4.61,4.58,4.58,235200.0,3.5264,3.5341,3.5111,3.5111,235200.0
2010-05-10 10:30:00,4.59,4.59,4.57,4.58,1774800.0,3.5188,3.5188,3.5034,3.5111,1774800.0
2010-05-10 11:00:00,4.6,4.6,4.59,4.6,50400.0,3.5264,3.5264,3.5188,3.5264,50400.0
2010-05-10 11:30:00,4.6,4.62,4.6,4.61,70800.0,3.5264,3.5418,3.5264,3.5341,70800.0
2010-05-10 12:00:00,4.61,4.61,4.6,4.6,70800.0,3.5341,3.5341,3.5264,3.5264,70800.0
2010-05-10 12:30:00,4.6,4.6,4.6,4.6,55800.0,3.5264,3.5264,3.5264,3.5264,55800.0
2010-05-10 13:00:00,4.6,4.6,4.57,4.58,322200.0,3.5264,3.5264,3.5034,3.5111,322200.0
2010-05-10 13:30:00,4.58,4.59,4.57,4.57,180000.0,3.5111,3.5188,3.5034,3.5034,180000.0
2010-05-10 14:00:00,4.57,4.59,4.56,4.58,125400.0,3.5034,3.5188,3.4958,3.5111,125400.0
2010-05-10 14:30:00,4.58,4.59,4.58,4.59,53400.0,3.5111,3.5188,3.5111,3.5188,53400.0
2010-05-10 15:00:00,4.59,4.59,4.57,4.58,26400.0,3.5188,3.5188,3.5034,3.5111,26400.0
2010-05-10 15:30:00,4.58,4.61,4.58,4.61,312000.0,3.5111,3.5341,3.5111,3.5341,312000.0
2010-05-11 09:30:00,4.57,4.59,4.56,4.59,153000.0,3.5034,3.5188,3.4958,3.5188,153000.0
2010-05-11 10:00:00,4.59,4.6,4.58,4.6,18000.0,3.5188,3.5264,3.5111,3.5264,18000.0
2010-05-11 10:30:00,4.59,4.6,4.58,4.6,27000.0,3.5188,3.5264,3.5111,3.5264,27000.0
2010-05-11 11:00:00,4.6,4.61,4.6,4.61,36000.0,3.5264,3.5341,3.5264,3.5341,36000.0
2010-05-11 11:30:00,4.61,4.63,4.61,4.62,41400.0,3.5341,3.5494,3.5341,3.5418,41400.0
2010-05-11 12:00:00,4.63,4.64,4.63,4.63,129600.0,3.5494,3.5571,3.5494,3.5494,129600.0
2010-05-11 12:30:00,4.64,4.65,4.63,4.65,135600.0,3.5571,3.5648,3.5494,3.5648,135600.0
2010-05-11 13:00:00,4.65,4.65,4.64,4.64,5400.0,3.5648,3.5648,3.5571,3.5571,5400.0
2010-05-11 13:30:00,4.65,4.66,4.64,4.66,96600.0,3.5648,3.5724,3.5571,3.5724,96600.0
2010-05-11 14:00:00,4.65,4.65,4.63,4.63,28200.0,3.5648,3.5648,3.5494,3.5494,28200.0
2010-05-11 14:30:00,4.63,4.63,4.61,4.63,37800.0,3.5494,3.5494,3.5341,3.5494,37800.0
2010-05-11 15:00:00,4.61,4.62,4.6,4.61,33000.0,3.5341,3.5418,3.5264,3.5341,33000.0
2010-05-11 15:30:00,4.61,4.62,4.6,4.6,88800.0,3.5341,3.5418,3.5264,3.5264,88800.0
2010-05-12 09:30:00,4.63,4.64,4.62,4.64,150600.0,3.5494,3.5571,3.5418,3.5571,150600.0
2010-05-12 10:00:00,4.64,4.66,4.64,4.65,55200.0,3.5571,3.5724,3.5571,3.5648,55200.0
2010-05-12 10:30:00,4.65,4.65,4.64,4.65,97200.0,3.5648,3.5648,3.5571,3.5648,97200.0
2010-05-12 11:00:00,4.65,4.66,4.63,4.63,54600.0,3.5648,3.5724,3.5494,3.5494,54600.0
2010-05-12 11:30:00,4.64,4.65,4.64,4.64,57000.0,3.5571,3.5648,3.5571,3.5571,57000.0
2010-05-12 12:00:00,4.65,4.66,4.65,4.65,13800.0,3.5648,3.5724,3.5648,3.5648,13800.0
2010-05-12 12:30:00,4.66,4.66,4.65,4.66,25200.0,3.5724,3.5724,3.5648,3.5724,25200.0
2010-05-12 13:00:00,4.66,4.67,4.66,4.66,216000.0,3.5724,3.5801,3.5724,3.5724,216000.0
2010-05-12 13:30:00,4.66,4.67,4.65,4.66,30000.0,3.5724,3.5801,3.5648,3.5724,30000.0
2010-05-12 14:00:00,4.66,4.67,4.66,4.67,67800.0,3.5724,3.5801,3.5724,3.5801,67800.0
2010-05-12 14:30:00,4.67,4.67,4.67,4.67,16200.0,3.5801,3.5801,3.5801,3.5801,16200.0
2010-05-12 15:00:00,4.68,4.68,4.67,4.67,70200.0,3.5878,3.5878,3.5801,3.5801,70200.0
2010-05-12 15:30:00,4.67,4.68,4.66,4.68,99600.0,3.5801,3.5878,3.5724,3.5878,99600.0
2010-05-13 09:30:00,4.67,4.67,4.65,4.67,292800.0,3.5801,3.5801,3.5648,3.5801,292800.0
2010-05-13 10:00:00,4.67,4.68,4.66,4.67,42600.0,3.5801,3.5878,3.5724,3.5801,42600.0
2010-05-13 10:30:00,4.68,4.69,4.68,4.68,55200.0,3.5878,3.5954,3.5878,3.5878,55200.0
2010-05-13 11:00:00,4.67,4.68,4.67,4.68,11400.0,3.5801,3.5878,3.5801,3.5878,11400.0
2010-05-13 11:30:00,4.67,4.67,4.65,4.66,1148400.0,3.5801,3.5801,3.5648,3.5724,1148400.0
2010-05-13 12:00:00,4.66,4.66,4.66,4.66,27000.0,3.5724,3.5724,3.5724,3.5724,27000.0
2010-05-13 12:30:00,4.67,4.67,4.66,4.66,27600.0,3.5801,3.5801,3.5724,3.5724,27600.0
2010-05-13 13:00:00,4.66,4.68,4.66,4.67,12600.0,3.5724,3.5878,3.5724,3.5801,12600.0
2010-05-13 13:30:00,4.68,4.68,4.67,4.67,36000.0,3.5878,3.5878,3.5801,3.5801,36000.0
2010-05-13 14:00:00,4.67,4.68,4.67,4.67,12600.0,3.5801,3.5878,3.5801,3.5801,12600.0
2010-05-13 14:30:00,4.67,4.67,4.65,4.65,68400.0,3.5801,3.5801,3.5648,3.5648,68400.0
2010-05-13 15:00:00,4.66,4.66,4.63,4.63,73800.0,3.5724,3.5724,3.5494,3.5494,73800.0
2010-05-13 15:30:00,4.63,4.64,4.62,4.63,114600.0,3.5494,3.5571,3.5418,3.5494,114600.0
2010-05-14 09:30:00,4.59,4.59,4.55,4.55,244200.0,3.5188,3.5188,3.4881,3.4881,244200.0
2010-05-14 10:00:00,4.54,4.57,4.53,4.57,217200.0,3.4804,3.5034,3.4728,3.5034,217200.0
2010-05-14 10:30:00,4.56,4.56,4.54,4.55,52200.0,3.4958,3.4958,3.4804,3.4881,52200.0
2010-05-14 11:00:00,4.55,4.55,4.51,4.52,131400.0,3.4881,3.4881,3.4574,3.4651,131400.0
2010-05-14 11:30:00,4.52,4.52,4.51,4.51,19200.0,3.4651,3.4651,3.4574,3.4574,19200.0
2010-05-14 12:00:00,4.51,4.52,4.5,4.51,68400.0,3.4574,3.4651,3.4498,3.4574,68400.0
2010-05-14 12:30:00,4.52,4.53,4.52,4.53,13800.0,3.4651,3.4728,3.4651,3.4728,13800.0
2010-05-14 13:00:00,4.54,4.54,4.52,4.52,91800.0,3.4804,3.4804,3.4651,3.4651,91800.0
2010-05-14 13:30:00,4.52,4.52,4.51,4.52,36000.0,3.4651,3.4651,3.4574,3.4651,36000.0
2010-05-14 14:00:00,4.52,4.52,4.5,4.52,117600.0,3.4651,3.4651,3.4498,3.4651,117600.0
2010-05-14 14:30:00,4.52,4.52,4.51,4.51,87000.0,3.4651,3.4651,3.4574,3.4574,87000.0
2010-05-14 15:00:00,4.52,4.52,4.5,4.51,147000.0,3.4651,3.4651,3.4498,3.4574,147000.0
2010-05-14 15:30:00,4.51,4.55,4.51,4.53,173400.0,3.4574,3.4881,3.4574,3.4728,173400.0
2010-05-17 09:30:00,4.54,4.56,4.53,4.53,196800.0,3.4804,3.4958,3.4728,3.4728,196800.0
2010-05-17 10:00:00,4.52,4.54,4.52,4.54,22800.0,3.4651,3.4804,3.4651,3.4804,22800.0
2010-05-17 10:30:00,4.54,4.55,4.53,4.53,7800.0,3.4804,3.4881,3.4728,3.4728,7800.0
2010-05-17 11:00:00,4.52,4.52,4.49,4.5,43800.0,3.4651,3.4651,3.4421,3.4498,43800.0
2010-05-17 11:30:00,4.5,4.51,4.48,4.49,94200.0,3.4498,3.4574,3.4344,3.4421,94200.0
2010-05-17 12:00:00,4.48,4.48,4.45,4.47,142200.0,3.4344,3.4344,3.4114,3.4268,142200.0
2010-05-17 12:30:00,4.47,4.48,4.47,4.47,99000.0,3.4268,3.4344,3.4268,3.4268,99000.0
2010-05-17 13:00:00,4.47,4.49,4.47,4.49,52200.0,3.4268,3.4421,3.4268,3.4421,52200.0
2010-05-17 13:30:00,4.49,4.5,4.48,4.48,75000.0,3.4421,3.4498,3.4344,3.4344,75000.0
2010-05-17 14:00:00,4.5,4.5,4.49,4.49,16800.0,3.4498,3.4498,3.4421,3.4421,16800.0
2010-05-17 14:30:00,4.49,4.52,4.49,4.51,55800.0,3.4421,3.4651,3.4421,3.4574,55800.0
2010-05-17 15:00:00,4.52,4.52,4.5,4.5,33000.0,3.4651,3.4651,3.4498,3.4498,33000.0
2010-05-17 15:30:00,4.51,4.55,4.51,4.54,43800.0,3.4574,3.4881,3.4574,3.4804,43800.0
2010-05-18 09:30:00,4.58,4.59,4.57,4.58,138000.0,3.5111,3.5188,3.5034,3.5111,138000.0
2010-05-18 10:00:00,4.57,4.58,4.56,4.57,122400.0,3.5034,3.5111,3.4958,3.5034,122400.0
2010-05-18 10:30:00,4.56,4.56,4.53,4.54,41400.0,3.4958,3.4958,3.4728,3.4804,41400.0
2010-05-18 11:00:00,4.55,4.55,4.55,4.55,12000.0,3.4881,3.4881,3.4881,3.4881,12000.0
2010-05-18 11:30:00,4.56,4.56,4.52,4.53,8400.0,3.4958,3.4958,3.4651,3.4728,8400.0
2010-05-18 12:00:00,4.53,4.53,4.52,4.53,3600.0,3.4728,3.4728,3.4651,3.4728,3600.0
2010-05-18 12:30:00,4.53,4.55,4.53,4.54,76800.0,3.4728,3.4881,3.4728,3.4804,76800.0
2010-05-18 13:00:00,4.53,4.53,4.51,4.51,63000.0,3.4728,3.4728,3.4574,3.4574,63000.0
2010-05-18 13:30:00,4.52,4.52,4.49,4.5,87600.0,3.4651,3.4651,3.4421,3.4498,87600.0
2010-05-18 14:00:00,4.49,4.51,4.49,4.49,86400.0,3.4421,3.4574,3.4421,3.4421,86400.0
2010-05-18 14:30:00,4.49,4.49,4.47,4.47,36000.0,3.4421,3.4421,3.4268,3.4268,36000.0
2010-05-18 15:00:00,4.47,4.49,4.46,4.47,147600.0,3.4268,3.4421,3.4191,3.4268,147600.0
2010-05-18 15:30:00,4.47,4.49,4.46,4.48,151200.0,3.4268,3.4421,3.4191,3.4344,151200.0
2010-05-19 09:30:00,4.46,4.49,4.44,4.48,159000.0,3.4191,3.4421,3.4038,3.4344,159000.0
2010-05-19 10:00:00,4.47,4.47,4.41,4.44,322200.0,3.4268,3.4268,3.3808,3.4038,322200.0
2010-05-19 10:30:00,4.43,4.45,4.42,4.44,90000.0,3.3961,3.4114,3.3884,3.4038,90000.0
2010-05-19 11:00:00,4.43,4.43,4.41,4.41,28800.0,3.3961,3.3961,3.3808,3.3808,28800.0
2010-05-19 11:30:00,4.41,4.41,4.39,4.41,30000.0,3.3808,3.3808,3.3655,3.3808,30000.0
2010-05-19 12:00:00,4.41,4.43,4.4,4.43,73200.0,3.3808,3.3961,3.3731,3.3961,73200.0
2010-05-19 12:30:00,4.43,4.43,4.41,4.43,118200.0,3.3961,3.3961,3.3808,3.3961,118200.0
2010-05-19 13:00:00,4.44,4.46,4.43,4.45,42600.0,3.4038,3.4191,3.3961,3.4114,42600.0
2010-05-19 13:30:00,4.45,4.46,4.44,4.45,125400.0,3.4114,3.4191,3.4038,3.4114,125400.0
2010-05-19 14:00:00,4.45,4.46,4.43,4.43,42600.0,3.4114,3.4191,3.3961,3.3961,42600.0
2010-05-19 14:30:00,4.45,4.46,4.43,4.45,27000.0,3.4114,3.4191,3.3961,3.4114,27000.0
2010-05-19 15:00:00,4.45,4.45,4.42,4.45,168000.0,3.4114,3.4114,3.3884,3.4114,168000.0
2010-05-19 15:30:00,4.44,4.46,4.44,4.45,119400.0,3.4038,3.4191,3.4038,3.4114,119400.0
2010-05-20 09:30:00,4.35,4.37,4.34,4.35,392400.0,3.3348,3.3501,3.3271,3.3348,392400.0
2010-05-20 10:00:00,4.35,4.35,4.29,4.3,327600.0,3.3348,3.3348,3.2888,3.2965,327600.0
2010-05-20 10:30:00,4.31,4.33,4.31,4.33,153000.0,3.3041,3.3195,3.3041,3.3195,153000.0
2010-05-20 11:00:00,4.32,4.34,4.32,4.33,159000.0,3.3118,3.3271,3.3118,3.3195,159000.0
2010-05-20 11:30:00,4.34,4.35,4.32,4.32,96000.0,3.3271,3.3348,3.3118,3.3118,96000.0
2010-05-20 12:00:00,4.33,4.34,4.31,4.32,207000.0,3.3195,3.3271,3.3041,3.3118,207000.0
2010-05-20 12:30:00,4.31,4.31,4.28,4.28,190200.0,3.3041,3.3041,3.2811,3.2811,190200.0
2010-05-20 13:00:00,4.28,4.33,4.28,4.32,371400.0,3.2811,3.3195,3.2811,3.3118,371400.0
2010-05-20 13:30:00,4.32,4.34,4.31,4.32,213600.0,3.3118,3.3271,3.3041,3.3118,213600.0
2010-05-20 14:00:00,4.3,4.35,4.3,4.32,92400.0,3.2965,3.3348,3.2965,3.3118,92400.0
2010-05-20 14:30:00,4.34,4.36,4.33,4.33,687600.0,3.3271,3.3425,3.3195,3.3195,687600.0
2010-05-20 15:00:00,4.34,4.34,4.32,4.34,349200.0,3.3271,3.3271,3.3118,3.3271,349200.0
2010-05-20 15:30:00,4.33,4.34,4.27,4.27,413400.0,3.3195,3.3271,3.2735,3.2735,413400.0
2010-05-21 09:30:00,4.2,4.29,4.19,4.29,742800.0,3.2198,3.2888,3.2121,3.2888,742800.0
2010-05-21 10:00:00,4.27,4.31,4.26,4.26,168000.0,3.2735,3.3041,3.2658,3.2658,168000.0
2010-05-21 10:30:00,4.26,4.29,4.26,4.28,1599000.0,3.2658,3.2888,3.2658,3.2811,1599000.0
2010-05-21 11:00:00,4.27,4.32,4.27,4.32,205800.0,3.2735,3.3118,3.2735,3.3118,205800.0
2010-05-21 11:30:00,4.31,4.35,4.31,4.33,228600.0,3.3041,3.3348,3.3041,3.3195,228600.0
2010-05-21 12:00:00,4.33,4.34,4.32,4.34,82200.0,3.3195,3.3271,3.3118,3.3271,82200.0
2010-05-21 12:30:00,4.33,4.33,4.32,4.32,76200.0,3.3195,3.3195,3.3118,3.3118,76200.0
2010-05-21 13:00:00,4.32,4.32,4.3,4.3,132600.0,3.3118,3.3118,3.2965,3.2965,132600.0
2010-05-21 13:30:00,4.31,4.32,4.31,4.32,4800.0,3.3041,3.3118,3.3041,3.3118,4800.0
2010-05-21 14:00:00,4.32,4.33,4.29,4.3,48000.0,3.3118,3.3195,3.2888,3.2965,48000.0
2010-05-21 14:30:00,4.31,4.31,4.28,4.29,51000.0,3.3041,3.3041,3.2811,3.2888,51000.0
2010-05-21 15:00:00,4.29,4.3,4.27,4.29,304800.0,3.2888,3.2965,3.2735,3.2888,304800.0
2010-05-21 15:30:00,4.28,4.33,4.27,4.33,149400.0,3.2811,3.3195,3.2735,3.3195,149400.0
2010-05-24 09:30:00,4.32,4.33,4.3,4.3,366600.0,3.3118,3.3195,3.2965,3.2965,366600.0
2010-05-24 10:00:00,4.32,4.33,4.3,4.33,109200.0,3.3118,3.3195,3.2965,3.3195,109200.0
2010-05-24 10:30:00,4.33,4.34,4.33,4.33,18600.0,3.3195,3.3271,3.3195,3.3195,18600.0
2010-05-24 11:00:00,4.32,4.33,4.32,4.32,48600.0,3.3118,3.3195,3.3118,3.3118,48600.0
2010-05-24 11:30:00,4.32,4.34,4.32,4.33,17400.0,3.3118,3.3271,3.3118,3.3195,17400.0
2010-05-24 12:00:00,4.35,4.35,4.33,4.34,25200.0,3.3348,3.3348,3.3195,3.3271,25200.0
2010-05-24 12:30:00,4.34,4.35,4.33,4.34,7800.0,3.3271,3.3348,3.3195,3.3271,7800.0
2010-05-24 13:00:00,4.35,4.35,4.33,4.33,22200.0,3.3348,3.3348,3.3195,3.3195,22200.0
2010-05-24 13:30:00,4.33,4.33,4.32,4.32,18600.0,3.3195,3.3195,3.3118,3.3118,18600.0
2010-05-24 14:00:00,4.32,4.33,4.32,4.32,22800.0,3.3118,3.3195,3.3118,3.3118,22800.0
2010-05-24 14:30:00,4.33,4.33,4.32,4.32,54000.0,3.3195,3.3195,3.3118,3.3118,54000.0
2010-05-24 15:00:00,4.32,4.32,4.3,4.31,25800.0,3.3118,3.3118,3.2965,3.3041,25800.0
2010-05-24 15:30:00,4.31,4.32,4.28,4.28,174600.0,3.3041,3.3118,3.2811,3.2811,174600.0
2010-05-25 09:30:00,4.17,4.18,4.14,4.17,592200.0,3.1968,3.2045,3.1738,3.1968,592200.0
2010-05-25 10:00:00,4.17,4.2,4.17,4.19,194400.0,3.1968,3.2198,3.1968,3.2121,194400.0
2010-05-25 10:30:00,4.18,4.19,4.17,4.18,128400.0,3.2045,3.2121,3.1968,3.2045,128400.0
2010-05-25 11:00:00,4.19,4.21,4.19,4.2,118200.0,3.2121,3.2275,3.2121,3.2198,118200.0
2010-05-25 11:30:00,4.2,4.21,4.19,4.21,70800.0,3.2198,3.2275,3.2121,3.2275,70800.0
2010-05-25 12:00:00,4.21,4.22,4.21,4.21,352200.0,3.2275,3.2351,3.2275,3.2275,352200.0
2010-05-25 12:30:00,4.21,4.21,4.2,4.21,35400.0,3.2275,3.2275,3.2198,3.2275,35400.0
2010-05-25 13:00:00,4.21,4.21,4.19,4.2,18600.0,3.2275,3.2275,3.2121,3.2198,18600.0
2010-05-25 13:30:00,4.2,4.2,4.19,4.2,44400.0,3.2198,3.2198,3.2121,3.2198,44400.0
2010-05-25 14:00:00,4.19,4.22,4.19,4.22,66600.0,3.2121,3.2351,3.2121,3.2351,66600.0
2010-05-25 14:30:00,4.22,4.25,4.21,4.23,100800.0,3.2351,3.2581,3.2275,3.2428,100800.0
2010-05-25 15:00:00,4.25,4.27,4.24,4.26,117000.0,3.2581,3.2735,3.2505,3.2658,117000.0
2010-05-25 15:30:00,4.27,4.29,4.26,4.28,499200.0,3.2735,3.2888,3.2658,3.2811,499200.0
2010-05-26 09:30:00,4.3,4.34,4.3,4.34,432600.0,3.2965,3.3271,3.2965,3.3271,432600.0
2010-05-26 10:00:00,4.35,4.35,4.34,4.34,93000.0,3.3348,3.3348,3.3271,3.3271,93000.0
2010-05-26 10:30:00,4.34,4.35,4.33,4.33,182400.0,3.3271,3.3348,3.3195,3.3195,182400.0
2010-05-26 11:00:00,4.34,4.34,4.31,4.31,232800.0,3.3271,3.3271,3.3041,3.3041,232800.0
2010-05-26 11:30:00,4.32,4.33,4.31,4.32,56400.0,3.3118,3.3195,3.3041,3.3118,56400.0
2010-05-26 12:00:00,4.32,4.33,4.32,4.33,39600.0,3.3118,3.3195,3.3118,3.3195,39600.0
2010-05-26 12:30:00,4.32,4.33,4.32,4.33,17400.0,3.3118,3.3195,3.3118,3.3195,17400.0
2010-05-26 13:00:00,4.33,4.33,4.33,4.33,21000.0,3.3195,3.3195,3.3195,3.3195,21000.0
2010-05-26 13:30:00,4.33,4.34,4.33,4.33,175800.0,3.3195,3.3271,3.3195,3.3195,175800.0
2010-05-26 14:00:00,4.33,4.34,4.32,4.33,360000.0,3.3195,3.3271,3.3118,3.3195,360000.0
2010-05-26 14:30:00,4.31,4.32,4.29,4.29,26400.0,3.3041,3.3118,3.2888,3.2888,26400.0
2010-05-26 15:00:00,4.32,4.32,4.26,4.27,70800.0,3.3118,3.3118,3.2658,3.2735,70800.0
2010-05-26 15:30:00,4.27,4.29,4.25,4.27,70800.0,3.2735,3.2888,3.2581,3.2735,70800.0
2010-05-27 09:30:00,4.35,4.36,4.34,4.35,205800.0,3.3348,3.3425,3.3271,3.3348,205800.0
2010-05-27 10:00:00,4.34,4.37,4.33,4.36,340800.0,3.3271,3.3501,3.3195,3.3425,340800.0
2010-05-27 10:30:00,4.37,4.38,4.36,4.36,62400.0,3.3501,3.3578,3.3425,3.3425,62400.0
2010-05-27 11:00:00,4.37,4.38,4.36,4.38,31800.0,3.3501,3.3578,3.3425,3.3578,31800.0
2010-05-27 11:30:00,4.37,4.37,4.36,4.37,10800.0,3.3501,3.3501,3.3425,3.3501,10800.0
2010-05-27 12:00:00,4.37,4.38,4.36,4.37,30600.0,3.3501,3.3578,3.3425,3.3501,30600.0
2010-05-27 12:30:00,4.37,4.37,4.36,4.36,20400.0,3.3501,3.3501,3.3425,3.3425,20400.0
2010-05-27 13:00:00,4.36,4.37,4.35,4.37,97800.0,3.3425,3.3501,3.3348,3.3501,97800.0
2010-05-27 13:30:00,4.37,4.38,4.37,4.37,396000.0,3.3501,3.3578,3.3501,3.3501,396000.0
2010-05-27 14:00:00,4.37,4.39,4.37,4.39,454200.0,3.3501,3.3655,3.3501,3.3655,454200.0
2010-05-27 14:30:00,4.39,4.39,4.38,4.38,120600.0,3.3655,3.3655,3.3578,3.3578,120600.0
2010-05-27 15:00:00,4.38,4.39,4.38,4.38,50400.0,3.3578,3.3655,3.3578,3.3578,50400.0
2010-05-27 15:30:00,4.38,4.41,4.38,4.41,132600.0,3.3578,3.3808,3.3578,3.3808,132600.0
2010-05-28 09:30:00,4.42,4.42,4.38,4.4,150000.0,3.3884,3.3884,3.3578,3.3731,150000.0
2010-05-28 10:00:00,4.4,4.41,4.39,4.4,124800.0,3.3731,3.3808,3.3655,3.3731,124800.0
2010-05-28 10:30:00,4.4,4.41,4.38,4.39,153600.0,3.3731,3.3808,3.3578,3.3655,153600.0
2010-05-28 11:00:00,4.38,4.38,4.37,4.38,23400.0,3.3578,3.3578,3.3501,3.3578,23400.0
2010-05-28 11:30:00,4.37,4.39,4.37,4.39,175200.0,3.3501,3.3655,3.3501,3.3655,175200.0
2010-05-28 12:00:00,4.39,4.4,4.38,4.4,9600.0,3.3655,3.3731,3.3578,3.3731,9600.0
2010-05-28 12:30:00,4.39,4.39,4.34,4.37,48000.0,3.3655,3.3655,3.3271,3.3501,48000.0
2010-05-28 13:00:00,4.37,4.37,4.36,4.37,251400.0,3.3501,3.3501,3.3425,3.3501,251400.0
2010-05-28 13:30:00,4.37,4.37,4.35,4.35,171000.0,3.3501,3.3501,3.3348,3.3348,171000.0
2010-05-28 14:00:00,4.35,4.36,4.34,4.36,33000.0,3.3348,3.3425,3.3271,3.3425,33000.0
2010-05-28 14:30:00,4.36,4.39,4.35,4.38,99600.0,3.3425,3.3655,3.3348,3.3578,99600.0
2010-05-28 15:00:00,4.38,4.4,4.37,4.4,15600.0,3.3578,3.3731,3.3501,3.3731,15600.0
2010-05-28 15:30:00,4.39,4.4,4.36,4.36,94800.0,3.3655,3.3731,3.3425,3.3425,94800.0
2010-06-01 09:30:00,4.32,4.33,4.31,4.32,186000.0,3.3118,3.3195,3.3041,3.3118,186000.0
2010-06-01 10:00:00,4.35,4.38,4.35,4.38,36000.0,3.3348,3.3578,3.3348,3.3578,36000.0
2010-06-01 10:30:00,4.38,4.38,4.36,4.36,34800.0,3.3578,3.3578,3.3425,3.3425,34800.0
2010-06-01 11:00:00,4.35,4.36,4.35,4.36,43200.0,3.3348,3.3425,3.3348,3.3425,43200.0
2010-06-01 11:30:00,4.36,4.36,4.33,4.33,28800.0,3.3425,3.3425,3.3195,3.3195,28800.0
2010-06-01 12:00:00,4.34,4.35,4.34,4.35,6000.0,3.3271,3.3348,3.3271,3.3348,6000.0
2010-06-01 12:30:00,4.34,4.35,4.34,4.34,20400.0,3.3271,3.3348,3.3271,3.3271,20400.0
2010-06-01 13:00:00,4.34,4.37,4.34,4.36,4200.0,3.3271,3.3501,3.3271,3.3425,4200.0
2010-06-01 13:30:00,4.37,4.37,4.35,4.35,11400.0,3.3501,3.3501,3.3348,3.3348,11400.0
2010-06-01 14:00:00,4.34,4.34,4.33,4.34,46800.0,3.3271,3.3271,3.3195,3.3271,46800.0
2010-06-01 14:30:00,4.34,4.35,4.34,4.34,24000.0,3.3271,3.3348,3.3271,3.3271,24000.0
2010-06-01 15:00:00,4.34,4.34,4.31,4.31,34800.0,3.3271,3.3271,3.3041,3.3041,34800.0
2010-06-01 15:30:00,4.32,4.33,4.27,4.27,140400.0,3.3118,3.3195,3.2735,3.2735,140400.0
2010-06-02 09:30:00,4.3,4.31,4.28,4.3,232800.0,3.2965,3.3041,3.2811,3.2965,232800.0
2010-06-02 10:00:00,4.29,4.31,4.29,4.31,628200.0,3.2888,3.3041,3.2888,3.3041,628200.0
2010-06-02 10:30:00,4.31,4.31,4.3,4.31,88800.0,3.3041,3.3041,3.2965,3.3041,88800.0
2010-06-02 11:00:00,4.31,4.32,4.31,4.32,22200.0,3.3041,3.3118,3.3041,3.3118,22200.0
2010-06-02 11:30:00,4.32,4.34,4.32,4.34,49200.0,3.3118,3.3271,3.3118,3.3271,49200.0
2010-06-02 12:00:00,4.34,4.34,4.33,4.33,12600.0,3.3271,3.3271,3.3195,3.3195,12600.0
2010-06-02 12:30:00,4.33,4.34,4.33,4.34,22200.0,3.3195,3.3271,3.3195,3.3271,22200.0
2010-06-02 13:00:00,4.34,4.34,4.33,4.34,13200.0,3.3271,3.3271,3.3195,3.3271,13200.0
2010-06-02 13:30:00,4.34,4.34,4.33,4.33,28200.0,3.3271,3.3271,3.3195,3.3195,28200.0
2010-06-02 14:00:00,4.33,4.33,4.32,4.32,15600.0,3.3195,3.3195,3.3118,3.3118,15600.0
2010-06-02 14:30:00,4.33,4.36,4.33,4.35,21000.0,3.3195,3.3425,3.3195,3.3348,21000.0
2010-06-02 15:00:00,4.36,4.37,4.36,4.37,24000.0,3.3425,3.3501,3.3425,3.3501,24000.0
2010-06-02 15:30:00,4.37,4.39,4.36,4.39,63600.0,3.3501,3.3655,3.3425,3.3655,63600.0
2010-06-03 09:30:00,4.41,4.42,4.4,4.42,379200.0,3.3808,3.3884,3.3731,3.3884,379200.0
2010-06-03 10:00:00,4.42,4.42,4.39,4.39,814800.0,3.3884,3.3884,3.3655,3.3655,814800.0
2010-06-03 10:30:00,4.39,4.4,4.38,4.4,40200.0,3.3655,3.3731,3.3578,3.3731,40200.0
2010-06-03 11:00:00,4.4,4.41,4.4,4.4,36000.0,3.3731,3.3808,3.3731,3.3731,36000.0
2010-06-03 11:30:00,4.4,4.4,4.4,4.4,5400.0,3.3731,3.3731,3.3731,3.3731,5400.0
2010-06-03 12:00:00,4.39,4.39,4.36,4.36,49200.0,3.3655,3.3655,3.3425,3.3425,49200.0
2010-06-03 12:30:00,4.37,4.38,4.37,4.37,32400.0,3.3501,3.3578,3.3501,3.3501,32400.0
2010-06-03 13:00:00,4.38,4.38,4.37,4.37,16200.0,3.3578,3.3578,3.3501,3.3501,16200.0
2010-06-03 13:30:00,4.38,4.39,4.37,4.38,15600.0,3.3578,3.3655,3.3501,3.3578,15600.0
2010-06-03 14:00:00,4.38,4.4,4.38,4.4,22200.0,3.3578,3.3731,3.3578,3.3731,22200.0
2010-06-03 14:30:00,4.4,4.41,4.4,4.4,10800.0,3.3731,3.3808,3.3731,3.3731,10800.0
2010-06-03 15:00:00,4.41,4.41,4.39,4.41,48600.0,3.3808,3.3808,3.3655,3.3808,48600.0
2010-06-03 15:30:00,4.41,4.42,4.4,4.41,54600.0,3.3808,3.3884,3.3731,3.3808,54600.0
2010-06-04 09:30:00,4.33,4.35,4.32,4.34,101400.0,3.3195,3.3348,3.3118,3.3271,101400.0
2010-06-04 10:00:00,4.34,4.35,4.34,4.35,33000.0,3.3271,3.3348,3.3271,3.3348,33000.0
2010-06-04 10:30:00,4.35,4.35,4.34,4.34,70800.0,3.3348,3.3348,3.3271,3.3271,70800.0
2010-06-04 11:00:00,4.34,4.34,4.31,4.32,61200.0,3.3271,3.3271,3.3041,3.3118,61200.0
2010-06-04 11:30:00,4.32,4.33,4.31,4.32,23400.0,3.3118,3.3195,3.3041,3.3118,23400.0
2010-06-04 12:00:00,4.32,4.32,4.3,4.31,124800.0,3.3118,3.3118,3.2965,3.3041,124800.0
2010-06-04 12:30:00,4.31,4.32,4.31,4.32,78000.0,3.3041,3.3118,3.3041,3.3118,78000.0
2010-06-04 13:00:00,4.32,4.32,4.29,4.3,37200.0,3.3118,3.3118,3.2888,3.2965,37200.0
2010-06-04 13:30:00,4.3,4.3,4.29,4.29,32400.0,3.2965,3.2965,3.2888,3.2888,32400.0
2010-06-04 14:00:00,4.29,4.29,4.27,4.28,91800.0,3.2888,3.2888,3.2735,3.2811,91800.0
2010-06-04 14:30:00,4.28,4.28,4.25,4.26,80400.0,3.2811,3.2811,3.2581,3.2658,80400.0
2010-06-04 15:00:00,4.26,4.27,4.26,4.26,172200.0,3.2658,3.2735,3.2658,3.2658,172200.0
2010-06-04 15:30:00,4.26,4.26,4.24,4.25,780000.0,3.2658,3.2658,3.2505,3.2581,780000.0
2010-06-07 09:30:00,4.27,4.27,4.24,4.27,285600.0,3.2735,3.2735,3.2505,3.2735,285600.0
2010-06-07 10:00:00,4.27,4.28,4.27,4.27,104400.0,3.2735,3.2811,3.2735,3.2735,104400.0
2010-06-07 10:30:00,4.27,4.27,4.23,4.23,141600.0,3.2735,3.2735,3.2428,3.2428,141600.0
2010-06-07 11:00:00,4.24,4.24,4.23,4.23,76800.0,3.2505,3.2505,3.2428,3.2428,76800.0
2010-06-07 11:30:00,4.24,4.25,4.24,4.25,28200.0,3.2505,3.2581,3.2505,3.2581,28200.0
2010-06-07 12:00:00,4.26,4.26,4.26,4.26,10800.0,3.2658,3.2658,3.2658,3.2658,10800.0
2010-06-07 12:30:00,4.25,4.26,4.25,4.26,21000.0,3.2581,3.2658,3.2581,3.2658,21000.0
2010-06-07 13:00:00,4.26,4.26,4.25,4.26,62400.0,3.2658,3.2658,3.2581,3.2658,62400.0
2010-06-07 13:30:00,4.27,4.27,4.25,4.25,39000.0,3.2735,3.2735,3.2581,3.2581,39000.0
2010-06-07 14:00:00,4.25,4.25,4.24,4.24,25800.0,3.2581,3.2581,3.2505,3.2505,25800.0
2010-06-07 14:30:00,4.24,4.24,4.22,4.22,46800.0,3.2505,3.2505,3.2351,3.2351,46800.0
2010-06-07 15:00:00,4.23,4.24,4.2,4.2,75600.0,3.2428,3.2505,3.2198,3.2198,75600.0
2010-06-07 15:30:00,4.2,4.21,4.19,4.19,191400.0,3.2198,3.2275,3.2121,3.2121,191400.0
2010-06-08 09:30:00,4.2,4.22,4.18,4.18,321000.0,3.2198,3.2351,3.2045,3.2045,321000.0
2010-06-08 10:00:00,4.18,4.2,4.18,4.18,30600.0,3.2045,3.2198,3.2045,3.2045,30600.0
2010-06-08 10:30:00,4.19,4.19,4.16,4.18,88800.0,3.2121,3.2121,3.1891,3.2045,88800.0
2010-06-08 11:00:00,4.18,4.2,4.16,4.18,258600.0,3.2045,3.2198,3.1891,3.2045,258600.0
2010-06-08 11:30:00,4.19,4.22,4.19,4.21,47400.0,3.2121,3.2351,3.2121,3.2275,47400.0
2010-06-08 12:00:00,4.2,4.21,4.2,4.2,51000.0,3.2198,3.2275,3.2198,3.2198,51000.0
2010-06-08 12:30:00,4.2,4.21,4.2,4.21,283800.0,3.2198,3.2275,3.2198,3.2275,283800.0
2010-06-08 13:00:00,4.21,4.21,4.19,4.19,11400.0,3.2275,3.2275,3.2121,3.2121,11400.0
2010-06-08 13:30:00,4.19,4.19,4.17,4.17,220200.0,3.2121,3.2121,3.1968,3.1968,220200.0
2010-06-08 14:00:00,4.18,4.2,4.17,4.2,51000.0,3.2045,3.2198,3.1968,3.2198,51000.0
2010-06-08 14:30:00,4.2,4.21,4.19,4.19,105600.0,3.2198,3.2275,3.2121,3.2121,105600.0
2010-06-08 15:00:00,4.2,4.21,4.19,4.21,49800.0,3.2198,3.2275,3.2121,3.2275,49800.0
2010-06-08 15:30:00,4.22,4.24,4.21,4.23,81000.0,3.2351,3.2505,3.2275,3.2428,81000.0
2010-06-09 09:30:00,4.26,4.27,4.25,4.26,111000.0,3.2658,3.2735,3.2581,3.2658,111000.0
2010-06-09 10:00:00,4.26,4.26,4.24,4.26,64200.0,3.2658,3.2658,3.2505,3.2658,64200.0
2010-06-09 10:30:00,4.26,4.27,4.25,4.27,24600.0,3.2658,3.2735,3.2581,3.2735,24600.0
2010-06-09 11:00:00,4.27,4.3,4.27,4.3,168000.0,3.2735,3.2965,3.2735,3.2965,168000.0
2010-06-09 11:30:00,4.3,4.3,4.29,4.29,28800.0,3.2965,3.2965,3.2888,3.2888,28800.0
2010-06-09 12:00:00,4.29,4.3,4.29,4.29,75600.0,3.2888,3.2965,3.2888,3.2888,75600.0
2010-06-09 12:30:00,4.29,4.29,4.28,4.28,20400.0,3.2888,3.2888,3.2811,3.2811,20400.0
2010-06-09 13:00:00,4.28,4.29,4.27,4.28,11400.0,3.2811,3.2888,3.2735,3.2811,11400.0
2010-06-09 13:30:00,4.28,4.28,4.27,4.28,39600.0,3.2811,3.2811,3.2735,3.2811,39600.0
2010-06-09 14:00:00,4.27,4.27,4.27,4.27,25200.0,3.2735,3.2735,3.2735,3.2735,25200.0
2010-06-09 14:30:00,4.27,4.27,4.24,4.24,28800.0,3.2735,3.2735,3.2505,3.2505,28800.0
2010-06-09 15:00:00,4.23,4.24,4.21,4.23,130200.0,3.2428,3.2505,3.2275,3.2428,130200.0
2010-06-09 15:30:00,4.23,4.23,4.2,4.22,98400.0,3.2428,3.2428,3.2198,3.2351,98400.0
2010-06-10 09:30:00,4.29,4.31,4.28,4.31,190800.0,3.2888,3.3041,3.2811,3.3041,190800.0
2010-06-10 10:00:00,4.32,4.32,4.3,4.3,76200.0,3.3118,3.3118,3.2965,3.2965,76200.0
2010-06-10 10:30:00,4.3,4.3,4.3,4.3,13200.0,3.2965,3.2965,3.2965,3.2965,13200.0
2010-06-10 11:00:00,4.31,4.32,4.31,4.31,37800.0,3.3041,3.3118,3.3041,3.3041,37800.0
2010-06-10 11:30:00,4.3,4.3,4.3,4.3,19800.0,3.2965,3.2965,3.2965,3.2965,19800.0
2010-06-10 12:00:00,4.3,4.3,4.29,4.29,33600.0,3.2965,3.2965,3.2888,3.2888,33600.0
2010-06-10 12:30:00,4.3,4.3,4.28,4.29,27600.0,3.2965,3.2965,3.2811,3.2888,27600.0
2010-06-10 13:00:00,4.29,4.3,4.28,4.3,72600.0,3.2888,3.2965,3.2811,3.2965,72600.0
2010-06-10 13:30:00,4.3,4.31,4.3,4.31,24600.0,3.2965,3.3041,3.2965,3.3041,24600.0
2010-06-10 14:00:00,4.3,4.31,4.3,4.31,7200.0,3.2965,3.3041,3.2965,3.3041,7200.0
2010-06-10 14:30:00,4.31,4.32,4.31,4.32,25200.0,3.3041,3.3118,3.3041,3.3118,25200.0
2010-06-10 15:00:00,4.32,4.33,4.32,4.33,83400.0,3.3118,3.3195,3.3118,3.3195,83400.0
2010-06-10 15:30:00,4.33,4.34,4.32,4.34,88200.0,3.3195,3.3271,3.3118,3.3271,88200.0
2010-06-11 09:30:00,4.3,4.33,4.3,4.33,267600.0,3.2965,3.3195,3.2965,3.3195,267600.0
2010-06-11 10:00:00,4.33,4.35,4.33,4.35,74400.0,3.3195,3.3348,3.3195,3.3348,74400.0
2010-06-11 10:30:00,4.35,4.35,4.33,4.33,39000.0,3.3348,3.3348,3.3195,3.3195,39000.0
2010-06-11 11:00:00,4.33,4.33,4.32,4.32,26400.0,3.3195,3.3195,3.3118,3.3118,26400.0
2010-06-11 11:30:00,4.33,4.34,4.32,4.33,10200.0,3.3195,3.3271,3.3118,3.3195,10200.0
2010-06-11 12:00:00,4.34,4.34,4.33,4.33,20400.0,3.3271,3.3271,3.3195,3.3195,20400.0
2010-06-11 12:30:00,4.33,4.34,4.33,4.33,313200.0,3.3195,3.3271,3.3195,3.3195,313200.0
2010-06-11 13:00:00,4.33,4.34,4.33,4.34,13800.0,3.3195,3.3271,3.3195,3.3271,13800.0
2010-06-11 13:30:00,4.34,4.34,4.32,4.33,13200.0,3.3271,3.3271,3.3118,3.3195,13200.0
2010-06-11 14:00:00,4.33,4.34,4.32,4.32,19800.0,3.3195,3.3271,3.3118,3.3118,19800.0
2010-06-11 14:30:00,4.32,4.34,4.32,4.34,37200.0,3.3118,3.3271,3.3118,3.3271,37200.0
2010-06-11 15:00:00,4.34,4.34,4.33,4.34,33000.0,3.3271,3.3271,3.3195,3.3271,33000.0
2010-06-11 15:30:00,4.34,4.37,4.34,4.36,181800.0,3.3271,3.3501,3.3271,3.3425,181800.0
2010-06-14 09:30:00,4.41,4.41,4.39,4.4,236400.0,3.3808,3.3808,3.3655,3.3731,236400.0
2010-06-14 10:00:00,4.4,4.41,4.39,4.4,96000.0,3.3731,3.3808,3.3655,3.3731,96000.0
2010-06-14 10:30:00,4.41,4.41,4.4,4.41,41400.0,3.3808,3.3808,3.3731,3.3808,41400.0
2010-06-14 11:00:00,4.41,4.43,4.41,4.42,30600.0,3.3808,3.3961,3.3808,3.3884,30600.0
2010-06-14 11:30:00,4.42,4.42,4.42,4.42,1410000.0,3.3884,3.3884,3.3884,3.3884,1410000.0
2010-06-14 12:00:00,4.41,4.42,4.41,4.42,679200.0,3.3808,3.3884,3.3808,3.3884,679200.0
2010-06-14 12:30:00,4.42,4.42,4.4,4.4,57600.0,3.3884,3.3884,3.3731,3.3731,57600.0
2010-06-14 13:00:00,4.4,4.41,4.4,4.4,36000.0,3.3731,3.3808,3.3731,3.3731,36000.0
2010-06-14 13:30:00,4.4,4.41,4.39,4.39,39000.0,3.3731,3.3808,3.3655,3.3655,39000.0
2010-06-14 14:00:00,4.39,4.39,4.38,4.38,1290000.0,3.3655,3.3655,3.3578,3.3578,1290000.0
2010-06-14 14:30:00,4.38,4.39,4.38,4.39,83400.0,3.3578,3.3655,3.3578,3.3655,83400.0
2010-06-14 15:00:00,4.39,4.4,4.38,4.38,66000.0,3.3655,3.3731,3.3578,3.3578,66000.0
2010-06-14 15:30:00,4.38,4.39,4.36,4.36,93000.0,3.3578,3.3655,3.3425,3.3425,93000.0
2010-06-15 09:30:00,4.4,4.41,4.39,4.41,131400.0,3.3731,3.3808,3.3655,3.3808,131400.0
2010-06-15 10:00:00,4.4,4.41,4.4,4.4,55200.0,3.3731,3.3808,3.3731,3.3731,55200.0
2010-06-15 10:30:00,4.41,4.41,4.4,4.41,39600.0,3.3808,3.3808,3.3731,3.3808,39600.0
2010-06-15 11:00:00,4.41,4.42,4.41,4.41,103200.0,3.3808,3.3884,3.3808,3.3808,103200.0
2010-06-15 11:30:00,4.41,4.42,4.41,4.42,58800.0,3.3808,3.3884,3.3808,3.3884,58800.0
2010-06-15 12:00:00,4.42,4.43,4.42,4.42,88200.0,3.3884,3.3961,3.3884,3.3884,88200.0
2010-06-15 12:30:00,4.42,4.42,4.42,4.42,62400.0,3.3884,3.3884,3.3884,3.3884,62400.0
2010-06-15 13:00:00,4.42,4.43,4.42,4.43,138600.0,3.3884,3.3961,3.3884,3.3961,138600.0
2010-06-15 13:30:00,4.43,4.43,4.43,4.43,12000.0,3.3961,3.3961,3.3961,3.3961,12000.0
2010-06-15 14:00:00,4.44,4.45,4.43,4.45,99000.0,3.4038,3.4114,3.3961,3.4114,99000.0
2010-06-15 14:30:00,4.45,4.45,4.44,4.44,28800.0,3.4114,3.4114,3.4038,3.4038,28800.0
2010-06-15 15:00:00,4.44,4.45,4.44,4.45,106200.0,3.4038,3.4114,3.4038,3.4114,106200.0
2010-06-15 15:30:00,4.46,4.47,4.45,4.46,106200.0,3.4191,3.4268,3.4114,3.4191,106200.0
2010-06-16 09:30:00,4.45,4.45,4.43,4.45,163800.0,3.4114,3.4114,3.3961,3.4114,163800.0
2010-06-16 10:00:00,4.45,4.46,4.44,4.44,48000.0,3.4114,3.4191,3.4038,3.4038,48000.0
2010-06-16 10:30:00,4.44,4.45,4.43,4.45,243600.0,3.4038,3.4114,3.3961,3.4114,243600.0
2010-06-16 11:00:00,4.45,4.46,4.45,4.46,42600.0,3.4114,3.4191,3.4114,3.4191,42600.0
2010-06-16 11:30:00,4.46,4.46,4.45,4.45,47400.0,3.4191,3.4191,3.4114,3.4114,47400.0
2010-06-16 12:00:00,4.47,4.48,4.47,4.47,114000.0,3.4268,3.4344,3.4268,3.4268,114000.0
2010-06-16 12:30:00,4.46,4.46,4.46,4.46,27600.0,3.4191,3.4191,3.4191,3.4191,27600.0
2010-06-16 13:00:00,4.46,4.47,4.46,4.47,1098000.0,3.4191,3.4268,3.4191,3.4268,1098000.0
2010-06-16 13:30:00,4.46,4.47,4.46,4.47,67800.0,3.4191,3.4268,3.4191,3.4268,67800.0
2010-06-16 14:00:00,4.48,4.48,4.47,4.47,82800.0,3.4344,3.4344,3.4268,3.4268,82800.0
2010-06-16 14:30:00,4.47,4.47,4.47,4.47,67800.0,3.4268,3.4268,3.4268,3.4268,67800.0
2010-06-16 15:00:00,4.47,4.47,4.44,4.45,151800.0,3.4268,3.4268,3.4038,3.4114,151800.0
2010-06-16 15:30:00,4.45,4.46,4.45,4.46,112200.0,3.4114,3.4191,3.4114,3.4191,112200.0
2010-06-17 09:30:00,4.48,4.48,4.46,4.47,325800.0,3.4344,3.4344,3.4191,3.4268,325800.0
2010-06-17 10:00:00,4.46,4.46,4.43,4.43,92400.0,3.4191,3.4191,3.3961,3.3961,92400.0
2010-06-17 10:30:00,4.43,4.43,4.43,4.43,110400.0,3.3961,3.3961,3.3961,3.3961,110400.0
2010-06-17 11:00:00,4.43,4.44,4.42,4.44,72000.0,3.3961,3.4038,3.3884,3.4038,72000.0
2010-06-17 11:30:00,4.45,4.45,4.45,4.45,17400.0,3.4114,3.4114,3.4114,3.4114,17400.0
2010-06-17 12:00:00,4.45,4.45,4.44,4.45,59400.0,3.4114,3.4114,3.4038,3.4114,59400.0
2010-06-17 12:30:00,4.44,4.44,4.44,4.44,3600.0,3.4038,3.4038,3.4038,3.4038,3600.0
2010-06-17 13:00:00,4.44,4.45,4.44,4.44,60600.0,3.4038,3.4114,3.4038,3.4038,60600.0
2010-06-17 13:30:00,4.44,4.45,4.44,4.45,4200.0,3.4038,3.4114,3.4038,3.4114,4200.0
2010-06-17 14:00:00,4.46,4.46,4.45,4.45,57600.0,3.4191,3.4191,3.4114,3.4114,57600.0
2010-06-17 14:30:00,4.45,4.45,4.44,4.45,64200.0,3.4114,3.4114,3.4038,3.4114,64200.0
2010-06-17 15:00:00,4.44,4.44,4.43,4.43,85200.0,3.4038,3.4038,3.3961,3.3961,85200.0
2010-06-17 15:30:00,4.43,4.47,4.43,4.47,273600.0,3.3961,3.4268,3.3961,3.4268,273600.0
2010-06-18 09:30:00,4.47,4.47,4.46,4.46,18000.0,3.4268,3.4268,3.4191,3.4191,18000.0
2010-06-18 10:00:00,4.46,4.47,4.45,4.47,81600.0,3.4191,3.4268,3.4114,3.4268,81600.0
2010-06-18 10:30:00,4.47,4.48,4.47,4.48,88800.0,3.4268,3.4344,3.4268,3.4344,88800.0
2010-06-18 11:00:00,4.48,4.48,4.47,4.47,345000.0,3.4344,3.4344,3.4268,3.4268,345000.0
2010-06-18 11:30:00,4.47,4.47,4.47,4.47,13200.0,3.4268,3.4268,3.4268,3.4268,13200.0
2010-06-18 12:00:00,4.48,4.48,4.46,4.46,52200.0,3.4344,3.4344,3.4191,3.4191,52200.0
2010-06-18 12:30:00,4.46,4.47,4.46,4.46,38400.0,3.4191,3.4268,3.4191,3.4191,38400.0
2010-06-18 13:00:00,4.47,4.47,4.46,4.47,55200.0,3.4268,3.4268,3.4191,3.4268,55200.0
2010-06-18 13:30:00,4.46,4.47,4.46,4.46,21000.0,3.4191,3.4268,3.4191,3.4191,21000.0
2010-06-18 14:00:00,4.46,4.47,4.46,4.47,5400.0,3.4191,3.4268,3.4191,3.4268,5400.0
2010-06-18 14:30:00,4.47,4.47,4.47,4.47,37800.0,3.4268,3.4268,3.4268,3.4268,37800.0
2010-06-18 15:00:00,4.47,4.47,4.46,4.46,18000.0,3.4268,3.4268,3.4191,3.4191,18000.0
2010-06-18 15:30:00,4.46,4.47,4.46,4.46,71400.0,3.4191,3.4268,3.4191,3.4191,71400.0
2010-06-21 09:30:00,4.51,4.51,4.49,4.5,458400.0,3.4691,3.4691,3.4538,3.4615,458400.0
2010-06-21 10:00:00,4.51,4.51,4.49,4.5,75000.0,3.4691,3.4691,3.4538,3.4615,75000.0
2010-06-21 10:30:00,4.5,4.5,4.49,4.49,85200.0,3.4615,3.4615,3.4538,3.4538,85200.0
2010-06-21 11:00:00,4.49,4.49,4.48,4.49,144000.0,3.4538,3.4538,3.4461,3.4538,144000.0
2010-06-21 11:30:00,4.49,4.49,4.48,4.49,25200.0,3.4538,3.4538,3.4461,3.4538,25200.0
2010-06-21 12:00:00,4.49,4.49,4.47,4.47,61200.0,3.4538,3.4538,3.4384,3.4384,61200.0
2010-06-21 12:30:00,4.47,4.47,4.47,4.47,25800.0,3.4384,3.4384,3.4384,3.4384,25800.0
2010-06-21 13:00:00,4.47,4.48,4.47,4.47,51600.0,3.4384,3.4461,3.4384,3.4384,51600.0
2010-06-21 13:30:00,4.47,4.47,4.46,4.47,54000.0,3.4384,3.4384,3.4307,3.4384,54000.0
2010-06-21 14:00:00,4.46,4.48,4.46,4.47,52200.0,3.4307,3.4461,3.4307,3.4384,52200.0
2010-06-21 14:30:00,4.47,4.47,4.45,4.45,36000.0,3.4384,3.4384,3.423,3.423,36000.0
2010-06-21 15:00:00,4.46,4.46,4.42,4.43,50400.0,3.4307,3.4307,3.3999,3.4076,50400.0
2010-06-21 15:30:00,4.42,4.43,4.41,4.43,112800.0,3.3999,3.4076,3.3922,3.4076,112800.0
2010-06-22 09:30:00,4.43,4.46,4.43,4.45,137400.0,3.4076,3.4307,3.4076,3.423,137400.0
2010-06-22 10:00:00,4.43,4.43,4.42,4.43,115800.0,3.4076,3.4076,3.3999,3.4076,115800.0
2010-06-22 10:30:00,4.42,4.43,4.42,4.43,27600.0,3.3999,3.4076,3.3999,3.4076,27600.0
2010-06-22 11:00:00,4.42,4.43,4.42,4.43,10800.0,3.3999,3.4076,3.3999,3.4076,10800.0
2010-06-22 11:30:00,4.44,4.45,4.44,4.44,171600.0,3.4153,3.423,3.4153,3.4153,171600.0
2010-06-22 12:00:00,4.44,4.44,4.43,4.44,19200.0,3.4153,3.4153,3.4076,3.4153,19200.0
2010-06-22 12:30:00,4.43,4.43,4.43,4.43,25200.0,3.4076,3.4076,3.4076,3.4076,25200.0
2010-06-22 13:00:00,4.43,4.43,4.42,4.42,17400.0,3.4076,3.4076,3.3999,3.3999,17400.0
2010-06-22 13:30:00,4.42,4.43,4.42,4.42,10800.0,3.3999,3.4076,3.3999,3.3999,10800.0
2010-06-22 14:00:00,4.42,4.42,4.4,4.4,178200.0,3.3999,3.3999,3.3845,3.3845,178200.0
2010-06-22 14:30:00,4.41,4.41,4.37,4.37,51000.0,3.3922,3.3922,3.3615,3.3615,51000.0
2010-06-22 15:00:00,4.38,4.38,4.37,4.37,78000.0,3.3691,3.3691,3.3615,3.3615,78000.0
2010-06-22 15:30:00,4.37,4.37,4.35,4.36,207000.0,3.3615,3.3615,3.3461,3.3538,207000.0
2010-06-23 09:30:00,4.36,4.36,4.34,4.35,36000.0,3.3538,3.3538,3.3384,3.3461,36000.0
2010-06-23 10:00:00,4.35,4.35,4.31,4.32,599400.0,3.3461,3.3461,3.3153,3.323,599400.0
2010-06-23 10:30:00,4.33,4.34,4.33,4.34,20400.0,3.3307,3.3384,3.3307,3.3384,20400.0
2010-06-23 11:00:00,4.34,4.34,4.33,4.34,133800.0,3.3384,3.3384,3.3307,3.3384,133800.0
2010-06-23 11:30:00,4.33,4.34,4.33,4.33,714600.0,3.3307,3.3384,3.3307,3.3307,714600.0
2010-06-23 12:00:00,4.33,4.33,4.32,4.33,85200.0,3.3307,3.3307,3.323,3.3307,85200.0
2010-06-23 12:30:00,4.33,4.34,4.33,4.34,20400.0,3.3307,3.3384,3.3307,3.3384,20400.0
2010-06-23 13:00:00,4.34,4.34,4.34,4.34,38400.0,3.3384,3.3384,3.3384,3.3384,38400.0
2010-06-23 13:30:00,4.35,4.35,4.34,4.35,78000.0,3.3461,3.3461,3.3384,3.3461,78000.0
2010-06-23 14:00:00,4.35,4.35,4.34,4.35,116400.0,3.3461,3.3461,3.3384,3.3461,116400.0
2010-06-23 14:30:00,4.35,4.38,4.35,4.35,89400.0,3.3461,3.3691,3.3461,3.3461,89400.0
2010-06-23 15:00:00,4.34,4.35,4.33,4.35,46800.0,3.3384,3.3461,3.3307,3.3461,46800.0
2010-06-23 15:30:00,4.34,4.35,4.34,4.34,36600.0,3.3384,3.3461,3.3384,3.3384,36600.0
2010-06-24 09:30:00,4.33,4.33,4.29,4.29,310200.0,3.3307,3.3307,3.2999,3.2999,310200.0
2010-06-24 10:00:00,4.29,4.31,4.29,4.31,115200.0,3.2999,3.3153,3.2999,3.3153,115200.0
2010-06-24 10:30:00,4.3,4.3,4.29,4.29,123600.0,3.3076,3.3076,3.2999,3.2999,123600.0
2010-06-24 11:00:00,4.3,4.3,4.27,4.29,400800.0,3.3076,3.3076,3.2845,3.2999,400800.0
2010-06-24 11:30:00,4.29,4.3,4.29,4.3,12600.0,3.2999,3.3076,3.2999,3.3076,12600.0
2010-06-24 12:00:00,4.3,4.31,4.29,4.29,39000.0,3.3076,3.3153,3.2999,3.2999,39000.0
2010-06-24 12:30:00,4.28,4.29,4.28,4.29,36600.0,3.2922,3.2999,3.2922,3.2999,36600.0
2010-06-24 13:00:00,4.29,4.31,4.29,4.3,10800.0,3.2999,3.3153,3.2999,3.3076,10800.0
2010-06-24 13:30:00,4.31,4.32,4.3,4.32,72600.0,3.3153,3.323,3.3076,3.323,72600.0
2010-06-24 14:00:00,4.32,4.32,4.31,4.31,156600.0,3.323,3.323,3.3153,3.3153,156600.0
2010-06-24 14:30:00,4.31,4.31,4.28,4.29,153600.0,3.3153,3.3153,3.2922,3.2999,153600.0
2010-06-24 15:00:00,4.29,4.29,4.27,4.28,13200.0,3.2999,3.2999,3.2845,3.2922,13200.0
2010-06-24 15:30:00,4.27,4.28,4.27,4.27,108000.0,3.2845,3.2922,3.2845,3.2845,108000.0
2010-06-25 09:30:00,4.29,4.29,4.26,4.27,54000.0,3.2999,3.2999,3.2768,3.2845,54000.0
2010-06-25 10:00:00,4.28,4.29,4.26,4.27,67800.0,3.2922,3.2999,3.2768,3.2845,67800.0
2010-06-25 10:30:00,4.26,4.27,4.25,4.25,102600.0,3.2768,3.2845,3.2691,3.2691,102600.0
2010-06-25 11:00:00,4.27,4.27,4.26,4.27,13200.0,3.2845,3.2845,3.2768,3.2845,13200.0
2010-06-25 11:30:00,4.27,4.27,4.27,4.27,11400.0,3.2845,3.2845,3.2845,3.2845,11400.0
2010-06-25 12:00:00,4.27,4.29,4.27,4.28,21000.0,3.2845,3.2999,3.2845,3.2922,21000.0
2010-06-25 12:30:00,4.28,4.28,4.27,4.27,34800.0,3.2922,3.2922,3.2845,3.2845,34800.0
2010-06-25 13:00:00,4.28,4.29,4.28,4.29,8400.0,3.2922,3.2999,3.2922,3.2999,8400.0
2010-06-25 13:30:00,4.31,4.31,4.3,4.31,60600.0,3.3153,3.3153,3.3076,3.3153,60600.0
2010-06-25 14:00:00,4.3,4.31,4.3,4.31,58200.0,3.3076,3.3153,3.3076,3.3153,58200.0
2010-06-25 14:30:00,4.31,4.31,4.31,4.31,14400.0,3.3153,3.3153,3.3153,3.3153,14400.0
2010-06-25 15:00:00,4.3,4.3,4.29,4.29,43800.0,3.3076,3.3076,3.2999,3.2999,43800.0
2010-06-25 15:30:00,4.3,4.31,4.28,4.3,67200.0,3.3076,3.3153,3.2922,3.3076,67200.0
2010-06-28 09:30:00,4.31,4.31,4.27,4.27,248400.0,3.3153,3.3153,3.2845,3.2845,248400.0
2010-06-28 10:00:00,4.28,4.29,4.27,4.29,124800.0,3.2922,3.2999,3.2845,3.2999,124800.0
2010-06-28 10:30:00,4.28,4.29,4.28,4.29,8400.0,3.2922,3.2999,3.2922,3.2999,8400.0
2010-06-28 11:00:00,4.3,4.31,4.3,4.3,9600.0,3.3076,3.3153,3.3076,3.3076,9600.0
2010-06-28 11:30:00,4.31,4.31,4.31,4.31,53400.0,3.3153,3.3153,3.3153,3.3153,53400.0
2010-06-28 12:00:00,4.3,4.3,4.3,4.3,21000.0,3.3076,3.3076,3.3076,3.3076,21000.0
2010-06-28 12:30:00,4.3,4.3,4.3,4.3,309000.0,3.3076,3.3076,3.3076,3.3076,309000.0
2010-06-28 13:00:00,4.29,4.29,4.28,4.29,5400.0,3.2999,3.2999,3.2922,3.2999,5400.0
2010-06-28 13:30:00,4.29,4.29,4.29,4.29,4800.0,3.2999,3.2999,3.2999,3.2999,4800.0
2010-06-28 14:00:00,4.29,4.3,4.29,4.29,14400.0,3.2999,3.3076,3.2999,3.2999,14400.0
2010-06-28 14:30:00,4.29,4.3,4.29,4.29,7800.0,3.2999,3.3076,3.2999,3.2999,7800.0
2010-06-28 15:00:00,4.3,4.31,4.29,4.29,57600.0,3.3076,3.3153,3.2999,3.2999,57600.0
2010-06-28 15:30:00,4.29,4.3,4.28,4.28,71400.0,3.2999,3.3076,3.2922,3.2922,71400.0
2010-06-29 09:30:00,4.23,4.23,4.18,4.2,271800.0,3.2538,3.2538,3.2153,3.2307,271800.0
2010-06-29 10:00:00,4.2,4.2,4.15,4.15,323400.0,3.2307,3.2307,3.1922,3.1922,323400.0
2010-06-29 10:30:00,4.16,4.18,4.16,4.18,411000.0,3.1999,3.2153,3.1999,3.2153,411000.0
2010-06-29 11:00:00,4.18,4.18,4.17,4.17,165600.0,3.2153,3.2153,3.2076,3.2076,165600.0
2010-06-29 11:30:00,4.17,4.18,4.17,4.17,20400.0,3.2076,3.2153,3.2076,3.2076,20400.0
2010-06-29 12:00:00,4.17,4.18,4.16,4.17,141600.0,3.2076,3.2153,3.1999,3.2076,141600.0
2010-06-29 12:30:00,4.17,4.17,4.17,4.17,73800.0,3.2076,3.2076,3.2076,3.2076,73800.0
2010-06-29 13:00:00,4.17,4.17,4.16,4.16,159000.0,3.2076,3.2076,3.1999,3.1999,159000.0
2010-06-29 13:30:00,4.16,4.16,4.15,4.16,133200.0,3.1999,3.1999,3.1922,3.1999,133200.0
2010-06-29 14:00:00,4.16,4.18,4.16,4.17,148200.0,3.1999,3.2153,3.1999,3.2076,148200.0
2010-06-29 14:30:00,4.17,4.17,4.16,4.16,459000.0,3.2076,3.2076,3.1999,3.1999,459000.0
2010-06-29 15:00:00,4.16,4.17,4.13,4.14,223800.0,3.1999,3.2076,3.1768,3.1845,223800.0
2010-06-29 15:30:00,4.13,4.15,4.12,4.15,205800.0,3.1768,3.1922,3.1692,3.1922,205800.0
2010-06-30 09:30:00,4.13,4.17,4.13,4.17,162600.0,3.1768,3.2076,3.1768,3.2076,162600.0
2010-06-30 10:00:00,4.16,4.16,4.15,4.16,49800.0,3.1999,3.1999,3.1922,3.1999,49800.0
2010-06-30 10:30:00,4.16,4.17,4.15,4.15,163800.0,3.1999,3.2076,3.1922,3.1922,163800.0
2010-06-30 11:00:00,4.16,4.16,4.16,4.16,18600.0,3.1999,3.1999,3.1999,3.1999,18600.0
2010-06-30 11:30:00,4.16,4.18,4.16,4.17,56400.0,3.1999,3.2153,3.1999,3.2076,56400.0
2010-06-30 12:00:00,4.17,4.17,4.17,4.17,229200.0,3.2076,3.2076,3.2076,3.2076,229200.0
2010-06-30 12:30:00,4.17,4.17,4.16,4.16,54600.0,3.2076,3.2076,3.1999,3.1999,54600.0
2010-06-30 13:00:00,4.16,4.17,4.16,4.17,18000.0,3.1999,3.2076,3.1999,3.2076,18000.0
2010-06-30 13:30:00,4.16,4.16,4.16,4.16,30600.0,3.1999,3.1999,3.1999,3.1999,30600.0
2010-06-30 14:00:00,4.16,4.17,4.15,4.15,28200.0,3.1999,3.2076,3.1922,3.1922,28200.0
2010-06-30 14:30:00,4.15,4.16,4.14,4.15,199800.0,3.1922,3.1999,3.1845,3.1922,199800.0
2010-06-30 15:00:00,4.15,4.15,4.13,4.13,125400.0,3.1922,3.1922,3.1768,3.1768,125400.0
2010-06-30 15:30:00,4.13,4.13,4.09,4.11,238200.0,3.1768,3.1768,3.1461,3.1615,238200.0
2010-07-01 09:30:00,4.1,4.11,4.09,4.09,162600.0,3.1538,3.1615,3.1461,3.1461,162600.0
2010-07-01 10:00:00,4.09,4.09,4.05,4.06,228600.0,3.1461,3.1461,3.1153,3.123,228600.0
2010-07-01 10:30:00,4.06,4.06,4.02,4.03,219000.0,3.123,3.123,3.0922,3.0999,219000.0
2010-07-01 11:00:00,4.02,4.05,4.02,4.05,37800.0,3.0922,3.1153,3.0922,3.1153,37800.0
2010-07-01 11:30:00,4.05,4.06,4.05,4.05,38400.0,3.1153,3.123,3.1153,3.1153,38400.0
2010-07-01 12:00:00,4.05,4.06,4.04,4.05,666600.0,3.1153,3.123,3.1076,3.1153,666600.0
2010-07-01 12:30:00,4.05,4.09,4.05,4.08,682800.0,3.1153,3.1461,3.1153,3.1384,682800.0
2010-07-01 13:00:00,4.07,4.08,4.07,4.08,50400.0,3.1307,3.1384,3.1307,3.1384,50400.0
2010-07-01 13:30:00,4.09,4.09,4.08,4.09,15000.0,3.1461,3.1461,3.1384,3.1461,15000.0
2010-07-01 14:00:00,4.09,4.1,4.08,4.09,10800.0,3.1461,3.1538,3.1384,3.1461,10800.0
2010-07-01 14:30:00,4.08,4.08,4.06,4.07,102600.0,3.1384,3.1384,3.123,3.1307,102600.0
2010-07-01 15:00:00,4.08,4.09,4.07,4.08,1467600.0,3.1384,3.1461,3.1307,3.1384,1467600.0
2010-07-01 15:30:00,4.08,4.1,4.08,4.09,93600.0,3.1384,3.1538,3.1384,3.1461,93600.0
2010-07-02 09:30:00,4.11,4.11,4.08,4.09,136200.0,3.1615,3.1615,3.1384,3.1461,136200.0
2010-07-02 10:00:00,4.08,4.1,4.08,4.1,31800.0,3.1384,3.1538,3.1384,3.1538,31800.0
2010-07-02 10:30:00,4.09,4.09,4.08,4.08,36600.0,3.1461,3.1461,3.1384,3.1384,36600.0
2010-07-02 11:00:00,4.07,4.08,4.07,4.07,32400.0,3.1307,3.1384,3.1307,3.1307,32400.0
2010-07-02 11:30:00,4.07,4.07,4.05,4.06,73800.0,3.1307,3.1307,3.1153,3.123,73800.0
2010-07-02 12:00:00,4.06,4.07,4.06,4.06,7200.0,3.123,3.1307,3.123,3.123,7200.0
2010-07-02 12:30:00,4.05,4.06,4.05,4.05,79800.0,3.1153,3.123,3.1153,3.1153,79800.0
2010-07-02 13:00:00,4.05,4.06,4.04,4.05,97800.0,3.1153,3.123,3.1076,3.1153,97800.0
2010-07-02 13:30:00,4.06,4.06,4.05,4.06,54600.0,3.123,3.123,3.1153,3.123,54600.0
2010-07-02 14:00:00,4.06,4.06,4.05,4.06,80400.0,3.123,3.123,3.1153,3.123,80400.0
2010-07-02 14:30:00,4.06,4.06,4.05,4.06,1186200.0,3.123,3.123,3.1153,3.123,1186200.0
2010-07-02 15:00:00,4.06,4.08,4.06,4.08,189000.0,3.123,3.1384,3.123,3.1384,189000.0
2010-07-02 15:30:00,4.08,4.09,4.07,4.07,1011000.0,3.1384,3.1461,3.1307,3.1307,1011000.0
2010-07-06 09:30:00,4.13,4.13,4.11,4.13,360000.0,3.1768,3.1768,3.1615,3.1768,360000.0
2010-07-06 10:00:00,4.13,4.15,4.13,4.14,98400.0,3.1768,3.1922,3.1768,3.1845,98400.0
2010-07-06 10:30:00,4.14,4.14,4.14,4.14,71400.0,3.1845,3.1845,3.1845,3.1845,71400.0
2010-07-06 11:00:00,4.14,4.14,4.12,4.12,71400.0,3.1845,3.1845,3.1692,3.1692,71400.0
2010-07-06 11:30:00,4.12,4.13,4.12,4.13,13200.0,3.1692,3.1768,3.1692,3.1768,13200.0
2010-07-06 12:00:00,4.12,4.12,4.11,4.11,20400.0,3.1692,3.1692,3.1615,3.1615,20400.0
2010-07-06 12:30:00,4.11,4.11,4.1,4.1,52200.0,3.1615,3.1615,3.1538,3.1538,52200.0
2010-07-06 13:00:00,4.1,4.1,4.08,4.09,28200.0,3.1538,3.1538,3.1384,3.1461,28200.0
2010-07-06 13:30:00,4.1,4.1,4.07,4.07,64800.0,3.1538,3.1538,3.1307,3.1307,64800.0
2010-07-06 14:00:00,4.07,4.07,4.05,4.06,103800.0,3.1307,3.1307,3.1153,3.123,103800.0
2010-07-06 14:30:00,4.07,4.08,4.06,4.06,22800.0,3.1307,3.1384,3.123,3.123,22800.0
2010-07-06 15:00:00,4.07,4.07,4.04,4.05,107400.0,3.1307,3.1307,3.1076,3.1153,107400.0
2010-07-06 15:30:00,4.06,4.08,4.06,4.08,131400.0,3.123,3.1384,3.123,3.1384,131400.0
2010-07-07 09:30:00,4.09,4.11,4.09,4.11,64200.0,3.1461,3.1615,3.1461,3.1615,64200.0
2010-07-07 10:00:00,4.12,4.13,4.12,4.12,63600.0,3.1692,3.1768,3.1692,3.1692,63600.0
2010-07-07 10:30:00,4.12,4.15,4.12,4.15,60000.0,3.1692,3.1922,3.1692,3.1922,60000.0
2010-07-07 11:00:00,4.15,4.15,4.13,4.14,53400.0,3.1922,3.1922,3.1768,3.1845,53400.0
2010-07-07 11:30:00,4.14,4.15,4.13,4.13,493800.0,3.1845,3.1922,3.1768,3.1768,493800.0
2010-07-07 12:00:00,4.14,4.14,4.14,4.14,22800.0,3.1845,3.1845,3.1845,3.1845,22800.0
2010-07-07 12:30:00,4.15,4.15,4.14,4.15,14400.0,3.1922,3.1922,3.1845,3.1922,14400.0
2010-07-07 13:00:00,4.15,4.17,4.15,4.17,21600.0,3.1922,3.2076,3.1922,3.2076,21600.0
2010-07-07 13:30:00,4.16,4.17,4.16,4.17,34800.0,3.1999,3.2076,3.1999,3.2076,34800.0
2010-07-07 14:00:00,4.18,4.18,4.17,4.17,123000.0,3.2153,3.2153,3.2076,3.2076,123000.0
2010-07-07 14:30:00,4.16,4.18,4.16,4.18,28800.0,3.1999,3.2153,3.1999,3.2153,28800.0
2010-07-07 15:00:00,4.18,4.19,4.17,4.19,24000.0,3.2153,3.223,3.2076,3.223,24000.0
2010-07-07 15:30:00,4.19,4.21,4.19,4.21,51600.0,3.223,3.2384,3.223,3.2384,51600.0
2010-07-08 09:30:00,4.25,4.26,4.23,4.24,426600.0,3.2691,3.2768,3.2538,3.2615,426600.0
2010-07-08 10:00:00,4.24,4.25,4.23,4.25,19200.0,3.2615,3.2691,3.2538,3.2691,19200.0
2010-07-08 10:30:00,4.24,4.24,4.23,4.23,75600.0,3.2615,3.2615,3.2538,3.2538,75600.0
2010-07-08 11:00:00,4.22,4.23,4.22,4.23,25800.0,3.2461,3.2538,3.2461,3.2538,25800.0
2010-07-08 11:30:00,4.22,4.22,4.21,4.21,42600.0,3.2461,3.2461,3.2384,3.2384,42600.0
2010-07-08 12:00:00,4.21,4.23,4.21,4.23,51000.0,3.2384,3.2538,3.2384,3.2538,51000.0
2010-07-08 12:30:00,4.22,4.22,4.22,4.22,14400.0,3.2461,3.2461,3.2461,3.2461,14400.0
2010-07-08 13:00:00,4.22,4.23,4.22,4.23,25200.0,3.2461,3.2538,3.2461,3.2538,25200.0
2010-07-08 13:30:00,4.23,4.23,4.22,4.22,150000.0,3.2538,3.2538,3.2461,3.2461,150000.0
2010-07-08 14:00:00,4.22,4.22,4.21,4.21,51600.0,3.2461,3.2461,3.2384,3.2384,51600.0
2010-07-08 14:30:00,4.22,4.23,4.22,4.23,48600.0,3.2461,3.2538,3.2461,3.2538,48600.0
2010-07-08 15:00:00,4.22,4.23,4.22,4.23,41400.0,3.2461,3.2538,3.2461,3.2538,41400.0
2010-07-08 15:30:00,4.24,4.25,4.24,4.25,66000.0,3.2615,3.2691,3.2615,3.2691,66000.0
2010-07-09 09:30:00,4.26,4.26,4.25,4.26,90600.0,3.2768,3.2768,3.2691,3.2768,90600.0
2010-07-09 10:00:00,4.27,4.27,4.26,4.27,33600.0,3.2845,3.2845,3.2768,3.2845,33600.0
2010-07-09 10:30:00,4.27,4.27,4.26,4.26,55200.0,3.2845,3.2845,3.2768,3.2768,55200.0
2010-07-09 11:00:00,4.27,4.27,4.25,4.25,27600.0,3.2845,3.2845,3.2691,3.2691,27600.0
2010-07-09 11:30:00,4.26,4.26,4.26,4.26,19800.0,3.2768,3.2768,3.2768,3.2768,19800.0
2010-07-09 12:00:00,4.26,4.26,4.26,4.26,24600.0,3.2768,3.2768,3.2768,3.2768,24600.0
2010-07-09 12:30:00,4.26,4.26,4.26,4.26,31800.0,3.2768,3.2768,3.2768,3.2768,31800.0
2010-07-09 13:00:00,4.27,4.27,4.26,4.26,122400.0,3.2845,3.2845,3.2768,3.2768,122400.0
2010-07-09 13:30:00,4.27,4.27,4.26,4.27,10800.0,3.2845,3.2845,3.2768,3.2845,10800.0
2010-07-09 14:00:00,4.27,4.27,4.27,4.27,40800.0,3.2845,3.2845,3.2845,3.2845,40800.0
2010-07-09 14:30:00,4.27,4.28,4.27,4.28,60600.0,3.2845,3.2922,3.2845,3.2922,60600.0
2010-07-09 15:00:00,4.28,4.29,4.27,4.27,148200.0,3.2922,3.2999,3.2845,3.2845,148200.0
2010-07-09 15:30:00,4.27,4.29,4.27,4.29,76200.0,3.2845,3.2999,3.2845,3.2999,76200.0
2010-07-12 09:30:00,4.29,4.3,4.27,4.29,147600.0,3.2999,3.3076,3.2845,3.2999,147600.0
2010-07-12 10:00:00,4.3,4.3,4.28,4.28,37800.0,3.3076,3.3076,3.2922,3.2922,37800.0
2010-07-12 10:30:00,4.27,4.28,4.27,4.27,70200.0,3.2845,3.2922,3.2845,3.2845,70200.0
2010-07-12 11:00:00,4.26,4.27,4.25,4.27,60600.0,3.2768,3.2845,3.2691,3.2845,60600.0
2010-07-12 11:30:00,4.26,4.27,4.26,4.27,22200.0,3.2768,3.2845,3.2768,3.2845,22200.0
2010-07-12 12:00:00,4.26,4.28,4.26,4.28,1800.0,3.2768,3.2922,3.2768,3.2922,1800.0
2010-07-12 12:30:00,4.27,4.28,4.27,4.28,16200.0,3.2845,3.2922,3.2845,3.2922,16200.0
2010-07-12 13:00:00,4.27,4.28,4.27,4.28,29400.0,3.2845,3.2922,3.2845,3.2922,29400.0
2010-07-12 13:30:00,4.28,4.29,4.28,4.28,112200.0,3.2922,3.2999,3.2922,3.2922,112200.0
2010-07-12 14:00:00,4.29,4.29,4.28,4.28,24600.0,3.2999,3.2999,3.2922,3.2922,24600.0
2010-07-12 14:30:00,4.27,4.29,4.27,4.28,133800.0,3.2845,3.2999,3.2845,3.2922,133800.0
2010-07-12 15:00:00,4.28,4.29,4.28,4.29,31800.0,3.2922,3.2999,3.2922,3.2999,31800.0
2010-07-12 15:30:00,4.28,4.29,4.28,4.28,10800.0,3.2922,3.2999,3.2922,3.2922,10800.0
2010-07-13 09:30:00,4.34,4.34,4.33,4.33,460800.0,3.3384,3.3384,3.3307,3.3307,460800.0
2010-07-13 10:00:00,4.34,4.35,4.34,4.34,129600.0,3.3384,3.3461,3.3384,3.3384,129600.0
2010-07-13 10:30:00,4.34,4.34,4.33,4.34,39600.0,3.3384,3.3384,3.3307,3.3384,39600.0
2010-07-13 11:00:00,4.33,4.35,4.33,4.34,28800.0,3.3307,3.3461,3.3307,3.3384,28800.0
2010-07-13 11:30:00,4.35,4.36,4.35,4.35,54600.0,3.3461,3.3538,3.3461,3.3461,54600.0
2010-07-13 12:00:00,4.35,4.36,4.35,4.36,51000.0,3.3461,3.3538,3.3461,3.3538,51000.0
2010-07-13 12:30:00,4.36,4.36,4.35,4.35,66000.0,3.3538,3.3538,3.3461,3.3461,66000.0
2010-07-13 13:00:00,4.35,4.36,4.34,4.34,79800.0,3.3461,3.3538,3.3384,3.3384,79800.0
2010-07-13 13:30:00,4.35,4.35,4.34,4.34,80400.0,3.3461,3.3461,3.3384,3.3384,80400.0
2010-07-13 14:00:00,4.35,4.35,4.35,4.35,41400.0,3.3461,3.3461,3.3461,3.3461,41400.0
2010-07-13 14:30:00,4.35,4.36,4.35,4.36,34200.0,3.3461,3.3538,3.3461,3.3538,34200.0
2010-07-13 15:00:00,4.36,4.37,4.36,4.36,93000.0,3.3538,3.3615,3.3538,3.3538,93000.0
2010-07-13 15:30:00,4.37,4.37,4.35,4.35,45000.0,3.3615,3.3615,3.3461,3.3461,45000.0
2010-07-14 09:30:00,4.35,4.35,4.34,4.34,231600.0,3.3461,3.3461,3.3384,3.3384,231600.0
2010-07-14 10:00:00,4.34,4.35,4.33,4.35,31800.0,3.3384,3.3461,3.3307,3.3461,31800.0
2010-07-14 10:30:00,4.35,4.35,4.35,4.35,31200.0,3.3461,3.3461,3.3461,3.3461,31200.0
2010-07-14 11:00:00,4.36,4.37,4.35,4.37,114600.0,3.3538,3.3615,3.3461,3.3615,114600.0
2010-07-14 11:30:00,4.37,4.38,4.37,4.37,39600.0,3.3615,3.3691,3.3615,3.3615,39600.0
2010-07-14 12:00:00,4.37,4.37,4.37,4.37,64800.0,3.3615,3.3615,3.3615,3.3615,64800.0
2010-07-14 12:30:00,4.37,4.37,4.37,4.37,23400.0,3.3615,3.3615,3.3615,3.3615,23400.0
2010-07-14 13:00:00,4.36,4.36,4.36,4.36,17400.0,3.3538,3.3538,3.3538,3.3538,17400.0
2010-07-14 13:30:00,4.36,4.36,4.34,4.34,3600.0,3.3538,3.3538,3.3384,3.3384,3600.0
2010-07-14 14:00:00,4.35,4.35,4.33,4.33,161400.0,3.3461,3.3461,3.3307,3.3307,161400.0
2010-07-14 14:30:00,4.33,4.34,4.33,4.34,29400.0,3.3307,3.3384,3.3307,3.3384,29400.0
2010-07-14 15:00:00,4.35,4.35,4.34,4.35,31800.0,3.3461,3.3461,3.3384,3.3461,31800.0
2010-07-14 15:30:00,4.35,4.35,4.34,4.35,78000.0,3.3461,3.3461,3.3384,3.3461,78000.0
2010-07-15 09:30:00,4.36,4.36,4.34,4.35,54000.0,3.3538,3.3538,3.3384,3.3461,54000.0
2010-07-15 10:00:00,4.34,4.34,4.3,4.31,257400.0,3.3384,3.3384,3.3076,3.3153,257400.0
2010-07-15 10:30:00,4.31,4.32,4.31,4.31,227400.0,3.3153,3.323,3.3153,3.3153,227400.0
2010-07-15 11:00:00,4.32,4.32,4.31,4.32,74400.0,3.323,3.323,3.3153,3.323,74400.0
2010-07-15 11:30:00,4.32,4.32,4.32,4.32,18000.0,3.323,3.323,3.323,3.323,18000.0
2010-07-15 12:00:00,4.32,4.32,4.31,4.31,3600.0,3.323,3.323,3.3153,3.3153,3600.0
2010-07-15 12:30:00,4.31,4.31,4.31,4.31,9600.0,3.3153,3.3153,3.3153,3.3153,9600.0
2010-07-15 13:00:00,4.32,4.34,4.32,4.34,23400.0,3.323,3.3384,3.323,3.3384,23400.0
2010-07-15 13:30:00,4.34,4.34,4.33,4.33,19800.0,3.3384,3.3384,3.3307,3.3307,19800.0
2010-07-15 14:00:00,4.33,4.33,4.33,4.33,70800.0,3.3307,3.3307,3.3307,3.3307,70800.0
2010-07-15 14:30:00,4.34,4.34,4.34,4.34,29400.0,3.3384,3.3384,3.3384,3.3384,29400.0
2010-07-15 15:00:00,4.34,4.34,4.32,4.32,32400.0,3.3384,3.3384,3.323,3.323,32400.0
2010-07-15 15:30:00,4.34,4.37,4.33,4.36,203400.0,3.3384,3.3615,3.3307,3.3538,203400.0
2010-07-16 09:30:00,4.34,4.34,4.28,4.29,245400.0,3.3384,3.3384,3.2922,3.2999,245400.0
2010-07-16 10:00:00,4.29,4.29,4.27,4.28,31800.0,3.2999,3.2999,3.2845,3.2922,31800.0
2010-07-16 10:30:00,4.28,4.29,4.28,4.29,48000.0,3.2922,3.2999,3.2922,3.2999,48000.0
2010-07-16 11:00:00,4.28,4.28,4.27,4.27,48600.0,3.2922,3.2922,3.2845,3.2845,48600.0
2010-07-16 11:30:00,4.27,4.27,4.26,4.26,34800.0,3.2845,3.2845,3.2768,3.2768,34800.0
2010-07-16 12:00:00,4.27,4.27,4.25,4.26,52200.0,3.2845,3.2845,3.2691,3.2768,52200.0
2010-07-16 12:30:00,4.26,4.26,4.26,4.26,9000.0,3.2768,3.2768,3.2768,3.2768,9000.0
2010-07-16 13:00:00,4.25,4.26,4.25,4.25,15000.0,3.2691,3.2768,3.2691,3.2691,15000.0
2010-07-16 13:30:00,4.26,4.26,4.25,4.25,28800.0,3.2768,3.2768,3.2691,3.2691,28800.0
2010-07-16 14:00:00,4.25,4.25,4.25,4.25,36600.0,3.2691,3.2691,3.2691,3.2691,36600.0
2010-07-16 14:30:00,4.25,4.25,4.24,4.25,94800.0,3.2691,3.2691,3.2615,3.2691,94800.0
2010-07-16 15:00:00,4.24,4.25,4.23,4.23,151800.0,3.2615,3.2691,3.2538,3.2538,151800.0
2010-07-16 15:30:00,4.23,4.25,4.23,4.23,179400.0,3.2538,3.2691,3.2538,3.2538,179400.0
2010-07-19 09:30:00,4.26,4.26,4.25,4.26,289800.0,3.2768,3.2768,3.2691,3.2768,289800.0
2010-07-19 10:00:00,4.25,4.25,4.22,4.22,27000.0,3.2691,3.2691,3.2461,3.2461,27000.0
2010-07-19 10:30:00,4.22,4.23,4.21,4.21,34800.0,3.2461,3.2538,3.2384,3.2384,34800.0
2010-07-19 11:00:00,4.22,4.24,4.22,4.24,6000.0,3.2461,3.2615,3.2461,3.2615,6000.0
2010-07-19 11:30:00,4.23,4.23,4.23,4.23,3600.0,3.2538,3.2538,3.2538,3.2538,3600.0
2010-07-19 12:00:00,4.23,4.23,4.22,4.22,12000.0,3.2538,3.2538,3.2461,3.2461,12000.0
2010-07-19 12:30:00,4.24,4.25,4.24,4.24,35400.0,3.2615,3.2691,3.2615,3.2615,35400.0
2010-07-19 13:00:00,4.24,4.24,4.23,4.23,14400.0,3.2615,3.2615,3.2538,3.2538,14400.0
2010-07-19 13:30:00,4.24,4.24,4.23,4.23,14400.0,3.2615,3.2615,3.2538,3.2538,14400.0
2010-07-19 14:00:00,4.24,4.25,4.24,4.24,4200.0,3.2615,3.2691,3.2615,3.2615,4200.0
2010-07-19 14:30:00,4.25,4.26,4.25,4.26,10800.0,3.2691,3.2768,3.2691,3.2768,10800.0
2010-07-19 15:00:00,4.26,4.27,4.25,4.25,168000.0,3.2768,3.2845,3.2691,3.2691,168000.0
2010-07-19 15:30:00,4.25,4.26,4.24,4.25,63000.0,3.2691,3.2768,3.2615,3.2691,63000.0
2010-07-20 09:30:00,4.2,4.22,4.2,4.22,88800.0,3.2307,3.2461,3.2307,3.2461,88800.0
2010-07-20 10:00:00,4.22,4.23,4.21,4.22,29400.0,3.2461,3.2538,3.2384,3.2461,29400.0
2010-07-20 10:30:00,4.23,4.23,4.23,4.23,21600.0,3.2538,3.2538,3.2538,3.2538,21600.0
2010-07-20 11:00:00,4.23,4.24,4.23,4.24,27600.0,3.2538,3.2615,3.2538,3.2615,27600.0
2010-07-20 11:30:00,4.24,4.24,4.24,4.24,3000.0,3.2615,3.2615,3.2615,3.2615,3000.0
2010-07-20 12:00:00,4.24,4.24,4.23,4.23,9000.0,3.2615,3.2615,3.2538,3.2538,9000.0
2010-07-20 12:30:00,4.23,4.24,4.23,4.24,3000.0,3.2538,3.2615,3.2538,3.2615,3000.0
2010-07-20 13:00:00,4.25,4.25,4.25,4.25,9000.0,3.2691,3.2691,3.2691,3.2691,9000.0
2010-07-20 13:30:00,4.25,4.28,4.25,4.28,54000.0,3.2691,3.2922,3.2691,3.2922,54000.0
2010-07-20 14:00:00,4.28,4.28,4.27,4.27,8400.0,3.2922,3.2922,3.2845,3.2845,8400.0
2010-07-20 14:30:00,4.27,4.29,4.27,4.28,41400.0,3.2845,3.2999,3.2845,3.2922,41400.0
2010-07-20 15:00:00,4.28,4.29,4.28,4.29,82800.0,3.2922,3.2999,3.2922,3.2999,82800.0
2010-07-20 15:30:00,4.3,4.31,4.29,4.31,138000.0,3.3076,3.3153,3.2999,3.3153,138000.0
2010-07-21 09:30:00,4.34,4.34,4.29,4.3,249000.0,3.3384,3.3384,3.2999,3.3076,249000.0
2010-07-21 10:00:00,4.3,4.31,4.3,4.31,15600.0,3.3076,3.3153,3.3076,3.3153,15600.0
2010-07-21 10:30:00,4.31,4.31,4.3,4.3,21000.0,3.3153,3.3153,3.3076,3.3076,21000.0
2010-07-21 11:00:00,4.3,4.3,4.29,4.29,33000.0,3.3076,3.3076,3.2999,3.2999,33000.0
2010-07-21 11:30:00,4.29,4.3,4.29,4.3,27600.0,3.2999,3.3076,3.2999,3.3076,27600.0
2010-07-21 12:00:00,4.3,4.31,4.3,4.31,15000.0,3.3076,3.3153,3.3076,3.3153,15000.0
2010-07-21 12:30:00,4.31,4.31,4.31,4.31,10800.0,3.3153,3.3153,3.3153,3.3153,10800.0
2010-07-21 13:00:00,4.31,4.31,4.3,4.3,1800.0,3.3153,3.3153,3.3076,3.3076,1800.0
2010-07-21 13:30:00,4.31,4.31,4.31,4.31,5400.0,3.3153,3.3153,3.3153,3.3153,5400.0
2010-07-21 14:00:00,4.3,4.3,4.27,4.27,64800.0,3.3076,3.3076,3.2845,3.2845,64800.0
2010-07-21 14:30:00,4.25,4.26,4.23,4.24,33000.0,3.2691,3.2768,3.2538,3.2615,33000.0
2010-07-21 15:00:00,4.24,4.25,4.24,4.25,13200.0,3.2615,3.2691,3.2615,3.2691,13200.0
2010-07-21 15:30:00,4.25,4.26,4.24,4.25,98400.0,3.2691,3.2768,3.2615,3.2691,98400.0
2010-07-22 09:30:00,4.31,4.33,4.3,4.33,49800.0,3.3153,3.3307,3.3076,3.3307,49800.0
2010-07-22 10:00:00,4.33,4.35,4.33,4.34,195000.0,3.3307,3.3461,3.3307,3.3384,195000.0
2010-07-22 10:30:00,4.35,4.36,4.34,4.35,48000.0,3.3461,3.3538,3.3384,3.3461,48000.0
2010-07-22 11:00:00,4.35,4.35,4.35,4.35,17400.0,3.3461,3.3461,3.3461,3.3461,17400.0
2010-07-22 11:30:00,4.35,4.35,4.33,4.34,57000.0,3.3461,3.3461,3.3307,3.3384,57000.0
2010-07-22 12:00:00,4.34,4.34,4.34,4.34,13200.0,3.3384,3.3384,3.3384,3.3384,13200.0
2010-07-22 12:30:00,4.34,4.35,4.34,4.35,7800.0,3.3384,3.3461,3.3384,3.3461,7800.0
2010-07-22 13:00:00,4.35,4.36,4.35,4.35,47400.0,3.3461,3.3538,3.3461,3.3461,47400.0
2010-07-22 13:30:00,4.35,4.35,4.35,4.35,96000.0,3.3461,3.3461,3.3461,3.3461,96000.0
2010-07-22 14:00:00,4.35,4.36,4.35,4.36,26400.0,3.3461,3.3538,3.3461,3.3538,26400.0
2010-07-22 14:30:00,4.36,4.36,4.35,4.36,28800.0,3.3538,3.3538,3.3461,3.3538,28800.0
2010-07-22 15:00:00,4.35,4.36,4.35,4.36,59400.0,3.3461,3.3538,3.3461,3.3538,59400.0
2010-07-22 15:30:00,4.36,4.36,4.33,4.35,66600.0,3.3538,3.3538,3.3307,3.3461,66600.0
2010-07-23 09:30:00,4.35,4.35,4.33,4.33,69600.0,3.3461,3.3461,3.3307,3.3307,69600.0
2010-07-23 10:00:00,4.33,4.35,4.33,4.35,45000.0,3.3307,3.3461,3.3307,3.3461,45000.0
2010-07-23 10:30:00,4.36,4.36,4.35,4.35,9000.0,3.3538,3.3538,3.3461,3.3461,9000.0
2010-07-23 11:00:00,4.36,4.36,4.35,4.35,1800.0,3.3538,3.3538,3.3461,3.3461,1800.0
2010-07-23 11:30:00,4.36,4.36,4.35,4.36,49200.0,3.3538,3.3538,3.3461,3.3538,49200.0
2010-07-23 12:00:00,4.36,4.36,4.35,4.36,16800.0,3.3538,3.3538,3.3461,3.3538,16800.0
2010-07-23 12:30:00,4.35,4.35,4.34,4.35,26400.0,3.3461,3.3461,3.3384,3.3461,26400.0
2010-07-23 13:00:00,4.35,4.38,4.35,4.38,17400.0,3.3461,3.3691,3.3461,3.3691,17400.0
2010-07-23 13:30:00,4.38,4.39,4.38,4.39,52800.0,3.3691,3.3768,3.3691,3.3768,52800.0
2010-07-23 14:00:00,4.39,4.4,4.38,4.38,1429200.0,3.3768,3.3845,3.3691,3.3691,1429200.0
2010-07-23 14:30:00,4.38,4.4,4.38,4.4,161400.0,3.3691,3.3845,3.3691,3.3845,161400.0
2010-07-23 15:00:00,4.39,4.39,4.38,4.39,17400.0,3.3768,3.3768,3.3691,3.3768,17400.0
2010-07-23 15:30:00,4.39,4.4,4.37,4.39,1872600.0,3.3768,3.3845,3.3615,3.3768,1872600.0
2010-07-26 09:30:00,4.4,4.4,4.39,4.4,109800.0,3.3845,3.3845,3.3768,3.3845,109800.0
2010-07-26 10:00:00,4.41,4.43,4.4,4.42,56400.0,3.3922,3.4076,3.3845,3.3999,56400.0
2010-07-26 10:30:00,4.41,4.42,4.41,4.42,21600.0,3.3922,3.3999,3.3922,3.3999,21600.0
2010-07-26 11:00:00,4.43,4.43,4.43,4.43,51000.0,3.4076,3.4076,3.4076,3.4076,51000.0
2010-07-26 11:30:00,4.43,4.44,4.43,4.43,52200.0,3.4076,3.4153,3.4076,3.4076,52200.0
2010-07-26 12:00:00,4.43,4.44,4.43,4.43,19800.0,3.4076,3.4153,3.4076,3.4076,19800.0
2010-07-26 12:30:00,4.43,4.43,4.43,4.43,9600.0,3.4076,3.4076,3.4076,3.4076,9600.0
2010-07-26 13:00:00,4.43,4.43,4.43,4.43,21000.0,3.4076,3.4076,3.4076,3.4076,21000.0
2010-07-26 13:30:00,4.44,4.44,4.43,4.43,26400.0,3.4153,3.4153,3.4076,3.4076,26400.0
2010-07-26 14:00:00,4.43,4.44,4.43,4.43,17400.0,3.4076,3.4153,3.4076,3.4076,17400.0
2010-07-26 14:30:00,4.42,4.43,4.42,4.43,81000.0,3.3999,3.4076,3.3999,3.4076,81000.0
2010-07-26 15:00:00,4.43,4.44,4.43,4.44,33000.0,3.4076,3.4153,3.4076,3.4153,33000.0
2010-07-26 15:30:00,4.44,4.45,4.44,4.44,67200.0,3.4153,3.423,3.4153,3.4153,67200.0
2010-07-27 09:30:00,4.46,4.48,4.46,4.46,414000.0,3.4307,3.4461,3.4307,3.4307,414000.0
2010-07-27 10:00:00,4.46,4.47,4.44,4.45,64800.0,3.4307,3.4384,3.4153,3.423,64800.0
2010-07-27 10:30:00,4.45,4.46,4.44,4.44,24600.0,3.423,3.4307,3.4153,3.4153,24600.0
2010-07-27 11:00:00,4.44,4.44,4.42,4.42,30600.0,3.4153,3.4153,3.3999,3.3999,30600.0
2010-07-27 11:30:00,4.43,4.44,4.43,4.44,37800.0,3.4076,3.4153,3.4076,3.4153,37800.0
2010-07-27 12:00:00,4.44,4.45,4.44,4.45,90600.0,3.4153,3.423,3.4153,3.423,90600.0
2010-07-27 12:30:00,4.45,4.45,4.43,4.43,40800.0,3.423,3.423,3.4076,3.4076,40800.0
2010-07-27 13:00:00,4.44,4.44,4.43,4.43,35400.0,3.4153,3.4153,3.4076,3.4076,35400.0
2010-07-27 13:30:00,4.43,4.44,4.43,4.44,40200.0,3.4076,3.4153,3.4076,3.4153,40200.0
2010-07-27 14:00:00,4.44,4.45,4.43,4.44,31800.0,3.4153,3.423,3.4076,3.4153,31800.0
2010-07-27 14:30:00,4.45,4.45,4.43,4.43,15000.0,3.423,3.423,3.4076,3.4076,15000.0
2010-07-27 15:00:00,4.44,4.45,4.43,4.45,37800.0,3.4153,3.423,3.4076,3.423,37800.0
2010-07-27 15:30:00,4.45,4.45,4.43,4.44,68400.0,3.423,3.423,3.4076,3.4153,68400.0
2010-07-28 09:30:00,4.43,4.44,4.43,4.43,90000.0,3.4076,3.4153,3.4076,3.4076,90000.0
2010-07-28 10:00:00,4.43,4.43,4.41,4.42,30000.0,3.4076,3.4076,3.3922,3.3999,30000.0
2010-07-28 10:30:00,4.42,4.43,4.41,4.43,2400.0,3.3999,3.4076,3.3922,3.4076,2400.0
2010-07-28 11:00:00,4.42,4.42,4.41,4.42,24000.0,3.3999,3.3999,3.3922,3.3999,24000.0
2010-07-28 11:30:00,4.42,4.42,4.41,4.41,18000.0,3.3999,3.3999,3.3922,3.3922,18000.0
2010-07-28 12:00:00,4.42,4.42,4.42,4.42,4200.0,3.3999,3.3999,3.3999,3.3999,4200.0
2010-07-28 12:30:00,4.42,4.43,4.42,4.43,69000.0,3.3999,3.4076,3.3999,3.4076,69000.0
2010-07-28 13:00:00,4.43,4.43,4.42,4.42,1200.0,3.4076,3.4076,3.3999,3.3999,1200.0
2010-07-28 13:30:00,4.42,4.42,4.42,4.42,24600.0,3.3999,3.3999,3.3999,3.3999,24600.0
2010-07-28 14:00:00,4.42,4.42,4.4,4.4,13800.0,3.3999,3.3999,3.3845,3.3845,13800.0
2010-07-28 14:30:00,4.41,4.41,4.4,4.41,9000.0,3.3922,3.3922,3.3845,3.3922,9000.0
2010-07-28 15:00:00,4.4,4.4,4.39,4.4,16800.0,3.3845,3.3845,3.3768,3.3845,16800.0
2010-07-28 15:30:00,4.4,4.41,4.4,4.4,64200.0,3.3845,3.3922,3.3845,3.3845,64200.0
2010-07-29 09:30:00,4.44,4.44,4.43,4.43,39000.0,3.4153,3.4153,3.4076,3.4076,39000.0
2010-07-29 10:00:00,4.42,4.42,4.41,4.41,243600.0,3.3999,3.3999,3.3922,3.3922,243600.0
2010-07-29 10:30:00,4.41,4.42,4.41,4.42,28200.0,3.3922,3.3999,3.3922,3.3999,28200.0
2010-07-29 11:00:00,4.41,4.41,4.38,4.38,56400.0,3.3922,3.3922,3.3691,3.3691,56400.0
2010-07-29 11:30:00,4.37,4.37,4.35,4.36,22200.0,3.3615,3.3615,3.3461,3.3538,22200.0
2010-07-29 12:00:00,4.35,4.37,4.35,4.37,22800.0,3.3461,3.3615,3.3461,3.3615,22800.0
2010-07-29 12:30:00,4.37,4.37,4.35,4.37,42600.0,3.3615,3.3615,3.3461,3.3615,42600.0
2010-07-29 13:00:00,4.37,4.38,4.37,4.37,100200.0,3.3615,3.3691,3.3615,3.3615,100200.0
2010-07-29 13:30:00,4.38,4.39,4.38,4.39,117000.0,3.3691,3.3768,3.3691,3.3768,117000.0
2010-07-29 14:00:00,4.38,4.39,4.37,4.39,135600.0,3.3691,3.3768,3.3615,3.3768,135600.0
2010-07-29 14:30:00,4.4,4.41,4.39,4.4,136200.0,3.3845,3.3922,3.3768,3.3845,136200.0
2010-07-29 15:00:00,4.4,4.41,4.4,4.41,34200.0,3.3845,3.3922,3.3845,3.3922,34200.0
2010-07-29 15:30:00,4.4,4.4,4.38,4.39,27600.0,3.3845,3.3845,3.3691,3.3768,27600.0
2010-07-30 09:30:00,4.34,4.37,4.33,4.37,139800.0,3.3384,3.3615,3.3307,3.3615,139800.0
2010-07-30 10:00:00,4.37,4.38,4.36,4.37,53400.0,3.3615,3.3691,3.3538,3.3615,53400.0
2010-07-30 10:30:00,4.38,4.4,4.38,4.39,79200.0,3.3691,3.3845,3.3691,3.3768,79200.0
2010-07-30 11:00:00,4.39,4.4,4.38,4.38,42000.0,3.3768,3.3845,3.3691,3.3691,42000.0
2010-07-30 11:30:00,4.38,4.38,4.38,4.38,7200.0,3.3691,3.3691,3.3691,3.3691,7200.0
2010-07-30 12:00:00,4.39,4.39,4.38,4.38,8400.0,3.3768,3.3768,3.3691,3.3691,8400.0
2010-07-30 12:30:00,4.38,4.39,4.38,4.39,14400.0,3.3691,3.3768,3.3691,3.3768,14400.0
2010-07-30 13:00:00,4.38,4.38,4.38,4.38,2400.0,3.3691,3.3691,3.3691,3.3691,2400.0
2010-07-30 13:30:00,4.38,4.38,4.37,4.37,16200.0,3.3691,3.3691,3.3615,3.3615,16200.0
2010-07-30 14:00:00,4.37,4.38,4.37,4.38,9600.0,3.3615,3.3691,3.3615,3.3691,9600.0
2010-07-30 14:30:00,4.38,4.38,4.37,4.38,135600.0,3.3691,3.3691,3.3615,3.3691,135600.0
2010-07-30 15:00:00,4.38,4.41,4.38,4.4,48600.0,3.3691,3.3922,3.3691,3.3845,48600.0
2010-07-30 15:30:00,4.4,4.41,4.39,4.39,195000.0,3.3845,3.3922,3.3768,3.3768,195000.0
2010-08-02 09:30:00,4.45,4.46,4.44,4.45,117600.0,3.423,3.4307,3.4153,3.423,117600.0
2010-08-02 10:00:00,4.46,4.47,4.45,4.47,84000.0,3.4307,3.4384,3.423,3.4384,84000.0
2010-08-02 10:30:00,4.47,4.47,4.47,4.47,43200.0,3.4384,3.4384,3.4384,3.4384,43200.0
2010-08-02 11:00:00,4.47,4.47,4.47,4.47,328800.0,3.4384,3.4384,3.4384,3.4384,328800.0
2010-08-02 11:30:00,4.47,4.48,4.47,4.48,91800.0,3.4384,3.4461,3.4384,3.4461,91800.0
2010-08-02 12:00:00,4.48,4.48,4.47,4.47,66600.0,3.4461,3.4461,3.4384,3.4384,66600.0
2010-08-02 12:30:00,4.47,4.47,4.46,4.47,98400.0,3.4384,3.4384,3.4307,3.4384,98400.0
2010-08-02 13:00:00,4.47,4.47,4.47,4.47,30000.0,3.4384,3.4384,3.4384,3.4384,30000.0
2010-08-02 13:30:00,4.47,4.48,4.47,4.48,21600.0,3.4384,3.4461,3.4384,3.4461,21600.0
2010-08-02 14:00:00,4.47,4.48,4.47,4.48,45600.0,3.4384,3.4461,3.4384,3.4461,45600.0
2010-08-02 14:30:00,4.48,4.49,4.48,4.49,53400.0,3.4461,3.4538,3.4461,3.4538,53400.0
2010-08-02 15:00:00,4.49,4.49,4.48,4.49,49800.0,3.4538,3.4538,3.4461,3.4538,49800.0
2010-08-02 15:30:00,4.48,4.49,4.48,4.48,178200.0,3.4461,3.4538,3.4461,3.4461,178200.0
2010-08-03 09:30:00,4.47,4.47,4.45,4.45,142200.0,3.4384,3.4384,3.423,3.423,142200.0
2010-08-03 10:00:00,4.45,4.45,4.44,4.45,96600.0,3.423,3.423,3.4153,3.423,96600.0
2010-08-03 10:30:00,4.45,4.47,4.45,4.47,18600.0,3.423,3.4384,3.423,3.4384,18600.0
2010-08-03 11:00:00,4.47,4.48,4.46,4.47,22800.0,3.4384,3.4461,3.4307,3.4384,22800.0
2010-08-03 11:30:00,4.47,4.48,4.47,4.48,66000.0,3.4384,3.4461,3.4384,3.4461,66000.0
2010-08-03 12:00:00,4.47,4.47,4.46,4.46,13200.0,3.4384,3.4384,3.4307,3.4307,13200.0
2010-08-03 12:30:00,4.47,4.47,4.46,4.46,9600.0,3.4384,3.4384,3.4307,3.4307,9600.0
2010-08-03 13:00:00,4.46,4.46,4.46,4.46,7800.0,3.4307,3.4307,3.4307,3.4307,7800.0
2010-08-03 13:30:00,4.47,4.47,4.46,4.47,7200.0,3.4384,3.4384,3.4307,3.4384,7200.0
2010-08-03 14:00:00,4.46,4.47,4.46,4.47,19800.0,3.4307,3.4384,3.4307,3.4384,19800.0
2010-08-03 14:30:00,4.47,4.47,4.47,4.47,30600.0,3.4384,3.4384,3.4384,3.4384,30600.0
2010-08-03 15:00:00,4.47,4.47,4.46,4.46,102600.0,3.4384,3.4384,3.4307,3.4307,102600.0
2010-08-03 15:30:00,4.46,4.46,4.45,4.46,49200.0,3.4307,3.4307,3.423,3.4307,49200.0
2010-08-04 09:30:00,4.48,4.48,4.47,4.47,49800.0,3.4461,3.4461,3.4384,3.4384,49800.0
2010-08-04 10:00:00,4.48,4.49,4.46,4.47,100200.0,3.4461,3.4538,3.4307,3.4384,100200.0
2010-08-04 10:30:00,4.47,4.47,4.46,4.47,16800.0,3.4384,3.4384,3.4307,3.4384,16800.0
2010-08-04 11:00:00,4.47,4.48,4.47,4.47,71400.0,3.4384,3.4461,3.4384,3.4384,71400.0
2010-08-04 11:30:00,4.48,4.48,4.48,4.48,41400.0,3.4461,3.4461,3.4461,3.4461,41400.0
2010-08-04 12:00:00,4.48,4.49,4.48,4.49,21600.0,3.4461,3.4538,3.4461,3.4538,21600.0
2010-08-04 12:30:00,4.49,4.49,4.48,4.48,80400.0,3.4538,3.4538,3.4461,3.4461,80400.0
2010-08-04 13:00:00,4.48,4.48,4.47,4.47,30600.0,3.4461,3.4461,3.4384,3.4384,30600.0
2010-08-04 13:30:00,4.48,4.48,4.47,4.47,1800.0,3.4461,3.4461,3.4384,3.4384,1800.0
2010-08-04 14:00:00,4.48,4.48,4.48,4.48,19200.0,3.4461,3.4461,3.4461,3.4461,19200.0
2010-08-04 14:30:00,4.48,4.49,4.48,4.49,54600.0,3.4461,3.4538,3.4461,3.4538,54600.0
2010-08-04 15:00:00,4.48,4.49,4.48,4.49,111600.0,3.4461,3.4538,3.4461,3.4538,111600.0
2010-08-04 15:30:00,4.49,4.49,4.49,4.49,103200.0,3.4538,3.4538,3.4538,3.4538,103200.0
2010-08-05 09:30:00,4.46,4.48,4.46,4.48,177600.0,3.4307,3.4461,3.4307,3.4461,177600.0
2010-08-05 10:00:00,4.47,4.48,4.47,4.48,33000.0,3.4384,3.4461,3.4384,3.4461,33000.0
2010-08-05 10:30:00,4.48,4.48,4.47,4.47,25200.0,3.4461,3.4461,3.4384,3.4384,25200.0
2010-08-05 11:00:00,4.46,4.47,4.46,4.47,32400.0,3.4307,3.4384,3.4307,3.4384,32400.0
2010-08-05 11:30:00,4.47,4.47,4.47,4.47,21000.0,3.4384,3.4384,3.4384,3.4384,21000.0
2010-08-05 12:00:00,4.47,4.48,4.47,4.48,2400.0,3.4384,3.4461,3.4384,3.4461,2400.0
2010-08-05 12:30:00,4.47,4.47,4.47,4.47,93600.0,3.4384,3.4384,3.4384,3.4384,93600.0
2010-08-05 13:00:00,4.47,4.47,4.47,4.47,56400.0,3.4384,3.4384,3.4384,3.4384,56400.0
2010-08-05 13:30:00,4.47,4.48,4.47,4.48,52800.0,3.4384,3.4461,3.4384,3.4461,52800.0
2010-08-05 14:00:00,4.48,4.48,4.48,4.48,152400.0,3.4461,3.4461,3.4461,3.4461,152400.0
2010-08-05 14:30:00,4.48,4.48,4.47,4.48,159600.0,3.4461,3.4461,3.4384,3.4461,159600.0
2010-08-05 15:00:00,4.48,4.49,4.48,4.48,123600.0,3.4461,3.4538,3.4461,3.4461,123600.0
2010-08-05 15:30:00,4.48,4.48,4.48,4.48,253200.0,3.4461,3.4461,3.4461,3.4461,253200.0
2010-08-06 09:30:00,4.43,4.47,4.43,4.47,147600.0,3.4076,3.4384,3.4076,3.4384,147600.0
2010-08-06 10:00:00,4.47,4.47,4.45,4.45,46800.0,3.4384,3.4384,3.423,3.423,46800.0
2010-08-06 10:30:00,4.46,4.46,4.41,4.42,97800.0,3.4307,3.4307,3.3922,3.3999,97800.0
2010-08-06 11:00:00,4.42,4.42,4.41,4.42,81600.0,3.3999,3.3999,3.3922,3.3999,81600.0
2010-08-06 11:30:00,4.42,4.43,4.42,4.42,59400.0,3.3999,3.4076,3.3999,3.3999,59400.0
2010-08-06 12:00:00,4.42,4.42,4.42,4.42,34200.0,3.3999,3.3999,3.3999,3.3999,34200.0
2010-08-06 12:30:00,4.42,4.42,4.42,4.42,24600.0,3.3999,3.3999,3.3999,3.3999,24600.0
2010-08-06 13:00:00,4.42,4.42,4.42,4.42,34800.0,3.3999,3.3999,3.3999,3.3999,34800.0
2010-08-06 13:30:00,4.42,4.42,4.42,4.42,36600.0,3.3999,3.3999,3.3999,3.3999,36600.0
2010-08-06 14:00:00,4.42,4.43,4.42,4.43,66600.0,3.3999,3.4076,3.3999,3.4076,66600.0
2010-08-06 14:30:00,4.43,4.45,4.43,4.45,18000.0,3.4076,3.423,3.4076,3.423,18000.0
2010-08-06 15:00:00,4.45,4.46,4.44,4.46,135000.0,3.423,3.4307,3.4153,3.4307,135000.0
2010-08-06 15:30:00,4.45,4.47,4.45,4.46,75000.0,3.423,3.4384,3.423,3.4307,75000.0
2010-08-09 09:30:00,4.48,4.49,4.46,4.47,103200.0,3.4461,3.4538,3.4307,3.4384,103200.0
2010-08-09 10:00:00,4.47,4.48,4.47,4.47,13800.0,3.4384,3.4461,3.4384,3.4384,13800.0
2010-08-09 10:30:00,4.47,4.48,4.47,4.48,37800.0,3.4384,3.4461,3.4384,3.4461,37800.0
2010-08-09 11:00:00,4.48,4.48,4.48,4.48,11400.0,3.4461,3.4461,3.4461,3.4461,11400.0
2010-08-09 11:30:00,4.48,4.49,4.48,4.49,15000.0,3.4461,3.4538,3.4461,3.4538,15000.0
2010-08-09 12:00:00,4.48,4.49,4.48,4.48,89400.0,3.4461,3.4538,3.4461,3.4461,89400.0
2010-08-09 12:30:00,4.48,4.49,4.48,4.49,59400.0,3.4461,3.4538,3.4461,3.4538,59400.0
2010-08-09 13:00:00,4.49,4.49,4.48,4.48,23400.0,3.4538,3.4538,3.4461,3.4461,23400.0
2010-08-09 13:30:00,4.48,4.49,4.48,4.49,49200.0,3.4461,3.4538,3.4461,3.4538,49200.0
2010-08-09 14:00:00,4.49,4.49,4.49,4.49,30600.0,3.4538,3.4538,3.4538,3.4538,30600.0
2010-08-09 14:30:00,4.49,4.5,4.49,4.5,43200.0,3.4538,3.4615,3.4538,3.4615,43200.0
2010-08-09 15:00:00,4.5,4.5,4.49,4.49,360000.0,3.4615,3.4615,3.4538,3.4538,360000.0
2010-08-09 15:30:00,4.49,4.5,4.49,4.49,113400.0,3.4538,3.4615,3.4538,3.4538,113400.0
2010-08-10 09:30:00,4.46,4.46,4.43,4.43,243600.0,3.4307,3.4307,3.4076,3.4076,243600.0
2010-08-10 10:00:00,4.43,4.45,4.43,4.45,27600.0,3.4076,3.423,3.4076,3.423,27600.0
2010-08-10 10:30:00,4.44,4.44,4.43,4.43,262800.0,3.4153,3.4153,3.4076,3.4076,262800.0
2010-08-10 11:00:00,4.44,4.44,4.44,4.44,27000.0,3.4153,3.4153,3.4153,3.4153,27000.0
2010-08-10 11:30:00,4.44,4.45,4.44,4.45,96600.0,3.4153,3.423,3.4153,3.423,96600.0
2010-08-10 12:00:00,4.45,4.45,4.45,4.45,22800.0,3.423,3.423,3.423,3.423,22800.0
2010-08-10 12:30:00,4.45,4.45,4.44,4.44,10800.0,3.423,3.423,3.4153,3.4153,10800.0
2010-08-10 13:00:00,4.44,4.44,4.43,4.43,42000.0,3.4153,3.4153,3.4076,3.4076,42000.0
2010-08-10 13:30:00,4.43,4.44,4.43,4.44,11400.0,3.4076,3.4153,3.4076,3.4153,11400.0
2010-08-10 14:00:00,4.45,4.47,4.43,4.45,90000.0,3.423,3.4384,3.4076,3.423,90000.0
2010-08-10 14:30:00,4.46,4.48,4.46,4.47,115200.0,3.4307,3.4461,3.4307,3.4384,115200.0
2010-08-10 15:00:00,4.47,4.48,4.45,4.46,35400.0,3.4384,3.4461,3.423,3.4307,35400.0
2010-08-10 15:30:00,4.47,4.48,4.46,4.46,16200.0,3.4384,3.4461,3.4307,3.4307,16200.0
2010-08-11 09:30:00,4.4,4.4,4.36,4.37,732600.0,3.3845,3.3845,3.3538,3.3615,732600.0
2010-08-11 10:00:00,4.37,4.38,4.36,4.37,193200.0,3.3615,3.3691,3.3538,3.3615,193200.0
2010-08-11 10:30:00,4.37,4.37,4.35,4.35,123000.0,3.3615,3.3615,3.3461,3.3461,123000.0
2010-08-11 11:00:00,4.35,4.35,4.34,4.35,78600.0,3.3461,3.3461,3.3384,3.3461,78600.0
2010-08-11 11:30:00,4.35,4.35,4.35,4.35,5400.0,3.3461,3.3461,3.3461,3.3461,5400.0
2010-08-11 12:00:00,4.35,4.35,4.34,4.35,25200.0,3.3461,3.3461,3.3384,3.3461,25200.0
2010-08-11 12:30:00,4.35,4.35,4.33,4.33,55200.0,3.3461,3.3461,3.3307,3.3307,55200.0
2010-08-11 13:00:00,4.33,4.34,4.33,4.34,94200.0,3.3307,3.3384,3.3307,3.3384,94200.0
2010-08-11 13:30:00,4.35,4.35,4.34,4.34,30600.0,3.3461,3.3461,3.3384,3.3384,30600.0
2010-08-11 14:00:00,4.34,4.35,4.34,4.35,93000.0,3.3384,3.3461,3.3384,3.3461,93000.0
2010-08-11 14:30:00,4.34,4.35,4.33,4.33,116400.0,3.3384,3.3461,3.3307,3.3307,116400.0
2010-08-11 15:00:00,4.33,4.34,4.33,4.34,90000.0,3.3307,3.3384,3.3307,3.3384,90000.0
2010-08-11 15:30:00,4.34,4.34,4.33,4.33,179400.0,3.3384,3.3384,3.3307,3.3307,179400.0
2010-08-12 09:30:00,4.27,4.3,4.26,4.3,228000.0,3.2845,3.3076,3.2768,3.3076,228000.0
2010-08-12 10:00:00,4.3,4.31,4.3,4.3,47400.0,3.3076,3.3153,3.3076,3.3076,47400.0
2010-08-12 10:30:00,4.29,4.32,4.29,4.32,27600.0,3.2999,3.323,3.2999,3.323,27600.0
2010-08-12 11:00:00,4.31,4.32,4.3,4.32,25800.0,3.3153,3.323,3.3076,3.323,25800.0
2010-08-12 11:30:00,4.32,4.32,4.31,4.31,28200.0,3.323,3.323,3.3153,3.3153,28200.0
2010-08-12 12:00:00,4.31,4.31,4.31,4.31,43800.0,3.3153,3.3153,3.3153,3.3153,43800.0
2010-08-12 12:30:00,4.32,4.32,4.32,4.32,25200.0,3.323,3.323,3.323,3.323,25200.0
2010-08-12 13:00:00,4.32,4.32,4.31,4.31,68400.0,3.323,3.323,3.3153,3.3153,68400.0
2010-08-12 13:30:00,4.31,4.31,4.3,4.3,10800.0,3.3153,3.3153,3.3076,3.3076,10800.0
2010-08-12 14:00:00,4.3,4.31,4.3,4.3,59400.0,3.3076,3.3153,3.3076,3.3076,59400.0
2010-08-12 14:30:00,4.3,4.31,4.3,4.31,16800.0,3.3076,3.3153,3.3076,3.3153,16800.0
2010-08-12 15:00:00,4.31,4.32,4.31,4.31,61800.0,3.3153,3.323,3.3153,3.3153,61800.0
2010-08-12 15:30:00,4.32,4.32,4.31,4.31,155400.0,3.323,3.323,3.3153,3.3153,155400.0
2010-08-13 09:30:00,4.3,4.31,4.3,4.3,34800.0,3.3076,3.3153,3.3076,3.3076,34800.0
2010-08-13 10:00:00,4.31,4.32,4.31,4.31,35400.0,3.3153,3.323,3.3153,3.3153,35400.0
2010-08-13 10:30:00,4.31,4.31,4.3,4.3,40200.0,3.3153,3.3153,3.3076,3.3076,40200.0
2010-08-13 11:00:00,4.3,4.3,4.3,4.3,53400.0,3.3076,3.3076,3.3076,3.3076,53400.0
2010-08-13 11:30:00,4.29,4.3,4.29,4.3,51000.0,3.2999,3.3076,3.2999,3.3076,51000.0
2010-08-13 12:00:00,4.3,4.31,4.3,4.31,15600.0,3.3076,3.3153,3.3076,3.3153,15600.0
2010-08-13 12:30:00,4.31,4.31,4.31,4.31,14400.0,3.3153,3.3153,3.3153,3.3153,14400.0
2010-08-13 13:00:00,4.32,4.32,4.31,4.31,46200.0,3.323,3.323,3.3153,3.3153,46200.0
2010-08-13 13:30:00,4.32,4.32,4.31,4.31,9000.0,3.323,3.323,3.3153,3.3153,9000.0
2010-08-13 14:00:00,4.31,4.31,4.31,4.31,1800.0,3.3153,3.3153,3.3153,3.3153,1800.0
2010-08-13 14:30:00,4.31,4.31,4.3,4.3,12000.0,3.3153,3.3153,3.3076,3.3076,12000.0
2010-08-13 15:00:00,4.3,4.31,4.3,4.3,62400.0,3.3076,3.3153,3.3076,3.3076,62400.0
2010-08-13 15:30:00,4.3,4.3,4.29,4.29,96000.0,3.3076,3.3076,3.2999,3.2999,96000.0
2010-08-16 09:30:00,4.27,4.28,4.25,4.28,601200.0,3.2845,3.2922,3.2691,3.2922,601200.0
2010-08-16 10:00:00,4.27,4.3,4.27,4.29,136200.0,3.2845,3.3076,3.2845,3.2999,136200.0
2010-08-16 10:30:00,4.3,4.3,4.3,4.3,27600.0,3.3076,3.3076,3.3076,3.3076,27600.0
2010-08-16 11:00:00,4.29,4.29,4.29,4.29,9600.0,3.2999,3.2999,3.2999,3.2999,9600.0
2010-08-16 11:30:00,4.29,4.3,4.29,4.3,78000.0,3.2999,3.3076,3.2999,3.3076,78000.0
2010-08-16 12:00:00,4.3,4.31,4.3,4.31,44400.0,3.3076,3.3153,3.3076,3.3153,44400.0
2010-08-16 12:30:00,4.31,4.31,4.3,4.3,7200.0,3.3153,3.3153,3.3076,3.3076,7200.0
2010-08-16 13:00:00,4.3,4.3,4.3,4.3,2400.0,3.3076,3.3076,3.3076,3.3076,2400.0
2010-08-16 13:30:00,4.3,4.3,4.3,4.3,17400.0,3.3076,3.3076,3.3076,3.3076,17400.0
2010-08-16 14:00:00,4.3,4.3,4.29,4.29,7800.0,3.3076,3.3076,3.2999,3.2999,7800.0
2010-08-16 14:30:00,4.29,4.29,4.28,4.28,30000.0,3.2999,3.2999,3.2922,3.2922,30000.0
2010-08-16 15:00:00,4.28,4.28,4.27,4.28,19800.0,3.2922,3.2922,3.2845,3.2922,19800.0
2010-08-16 15:30:00,4.28,4.29,4.28,4.29,37200.0,3.2922,3.2999,3.2922,3.2999,37200.0
2010-08-17 09:30:00,4.34,4.34,4.32,4.33,289200.0,3.3384,3.3384,3.323,3.3307,289200.0
2010-08-17 10:00:00,4.33,4.33,4.32,4.33,102600.0,3.3307,3.3307,3.323,3.3307,102600.0
2010-08-17 10:30:00,4.33,4.34,4.33,4.34,18000.0,3.3307,3.3384,3.3307,3.3384,18000.0
2010-08-17 11:00:00,4.34,4.36,4.34,4.36,34200.0,3.3384,3.3538,3.3384,3.3538,34200.0
2010-08-17 11:30:00,4.36,4.37,4.36,4.37,25800.0,3.3538,3.3615,3.3538,3.3615,25800.0
2010-08-17 12:00:00,4.36,4.37,4.36,4.36,24600.0,3.3538,3.3615,3.3538,3.3538,24600.0
2010-08-17 12:30:00,4.36,4.36,4.36,4.36,63000.0,3.3538,3.3538,3.3538,3.3538,63000.0
2010-08-17 13:00:00,4.36,4.38,4.36,4.38,107400.0,3.3538,3.3691,3.3538,3.3691,107400.0
2010-08-17 13:30:00,4.38,4.38,4.37,4.37,21000.0,3.3691,3.3691,3.3615,3.3615,21000.0
2010-08-17 14:00:00,4.37,4.38,4.37,4.37,6000.0,3.3615,3.3691,3.3615,3.3615,6000.0
2010-08-17 14:30:00,4.37,4.37,4.37,4.37,21000.0,3.3615,3.3615,3.3615,3.3615,21000.0
2010-08-17 15:00:00,4.37,4.37,4.36,4.36,85800.0,3.3615,3.3615,3.3538,3.3538,85800.0
2010-08-17 15:30:00,4.37,4.37,4.35,4.35,39000.0,3.3615,3.3615,3.3461,3.3461,39000.0
2010-08-18 09:30:00,4.35,4.35,4.32,4.33,75600.0,3.3461,3.3461,3.323,3.3307,75600.0
2010-08-18 10:00:00,4.34,4.34,4.33,4.33,13200.0,3.3384,3.3384,3.3307,3.3307,13200.0
2010-08-18 10:30:00,4.33,4.34,4.33,4.33,38400.0,3.3307,3.3384,3.3307,3.3307,38400.0
2010-08-18 11:00:00,4.35,4.35,4.34,4.35,16800.0,3.3461,3.3461,3.3384,3.3461,16800.0
2010-08-18 11:30:00,4.35,4.36,4.35,4.35,40800.0,3.3461,3.3538,3.3461,3.3461,40800.0
2010-08-18 12:00:00,4.35,4.35,4.35,4.35,23400.0,3.3461,3.3461,3.3461,3.3461,23400.0
2010-08-18 12:30:00,4.35,4.37,4.35,4.37,27600.0,3.3461,3.3615,3.3461,3.3615,27600.0
2010-08-18 13:00:00,4.37,4.38,4.37,4.38,12600.0,3.3615,3.3691,3.3615,3.3691,12600.0
2010-08-18 13:30:00,4.37,4.38,4.37,4.38,13200.0,3.3615,3.3691,3.3615,3.3691,13200.0
2010-08-18 14:00:00,4.38,4.38,4.37,4.37,27600.0,3.3691,3.3691,3.3615,3.3615,27600.0
2010-08-18 14:30:00,4.37,4.38,4.37,4.37,14400.0,3.3615,3.3691,3.3615,3.3615,14400.0
2010-08-18 15:00:00,4.37,4.37,4.36,4.36,15600.0,3.3615,3.3615,3.3538,3.3538,15600.0
2010-08-18 15:30:00,4.36,4.37,4.36,4.36,31800.0,3.3538,3.3615,3.3538,3.3538,31800.0
2010-08-19 09:30:00,4.34,4.34,4.33,4.33,52200.0,3.3384,3.3384,3.3307,3.3307,52200.0
2010-08-19 10:00:00,4.33,4.33,4.29,4.3,57000.0,3.3307,3.3307,3.2999,3.3076,57000.0
2010-08-19 10:30:00,4.3,4.3,4.28,4.3,31800.0,3.3076,3.3076,3.2922,3.3076,31800.0
2010-08-19 11:00:00,4.29,4.29,4.29,4.29,2400.0,3.2999,3.2999,3.2999,3.2999,2400.0
2010-08-19 11:30:00,4.29,4.29,4.27,4.27,87600.0,3.2999,3.2999,3.2845,3.2845,87600.0
2010-08-19 12:00:00,4.27,4.28,4.27,4.28,104400.0,3.2845,3.2922,3.2845,3.2922,104400.0
2010-08-19 12:30:00,4.28,4.28,4.27,4.27,593400.0,3.2922,3.2922,3.2845,3.2845,593400.0
2010-08-19 13:00:00,4.28,4.29,4.28,4.28,23400.0,3.2922,3.2999,3.2922,3.2922,23400.0
2010-08-19 13:30:00,4.28,4.28,4.27,4.27,569400.0,3.2922,3.2922,3.2845,3.2845,569400.0
2010-08-19 14:00:00,4.27,4.28,4.27,4.28,12000.0,3.2845,3.2922,3.2845,3.2922,12000.0
2010-08-19 14:30:00,4.29,4.29,4.28,4.29,60600.0,3.2999,3.2999,3.2922,3.2999,60600.0
2010-08-19 15:00:00,4.28,4.3,4.28,4.3,27000.0,3.2922,3.3076,3.2922,3.3076,27000.0
2010-08-19 15:30:00,4.29,4.29,4.28,4.28,93000.0,3.2999,3.2999,3.2922,3.2922,93000.0
2010-08-20 09:30:00,4.27,4.27,4.24,4.26,808200.0,3.2845,3.2845,3.2615,3.2768,808200.0
2010-08-20 10:00:00,4.26,4.26,4.25,4.25,772800.0,3.2768,3.2768,3.2691,3.2691,772800.0
2010-08-20 10:30:00,4.26,4.26,4.26,4.26,32400.0,3.2768,3.2768,3.2768,3.2768,32400.0
2010-08-20 11:00:00,4.26,4.26,4.25,4.25,37800.0,3.2768,3.2768,3.2691,3.2691,37800.0
2010-08-20 11:30:00,4.25,4.25,4.23,4.24,106200.0,3.2691,3.2691,3.2538,3.2615,106200.0
2010-08-20 12:00:00,4.24,4.25,4.24,4.25,18000.0,3.2615,3.2691,3.2615,3.2691,18000.0
2010-08-20 12:30:00,4.25,4.25,4.24,4.25,44400.0,3.2691,3.2691,3.2615,3.2691,44400.0
2010-08-20 13:00:00,4.25,4.25,4.25,4.25,19200.0,3.2691,3.2691,3.2691,3.2691,19200.0
2010-08-20 13:30:00,4.25,4.26,4.25,4.25,7800.0,3.2691,3.2768,3.2691,3.2691,7800.0
2010-08-20 14:00:00,4.25,4.26,4.25,4.26,7800.0,3.2691,3.2768,3.2691,3.2768,7800.0
2010-08-20 14:30:00,4.26,4.27,4.26,4.27,49200.0,3.2768,3.2845,3.2768,3.2845,49200.0
2010-08-20 15:00:00,4.27,4.27,4.26,4.27,219600.0,3.2845,3.2845,3.2768,3.2845,219600.0
2010-08-20 15:30:00,4.27,4.27,4.27,4.27,128400.0,3.2845,3.2845,3.2845,3.2845,128400.0
2010-08-23 09:30:00,4.29,4.31,4.28,4.3,136800.0,3.2999,3.3153,3.2922,3.3076,136800.0
2010-08-23 10:00:00,4.3,4.3,4.28,4.28,21600.0,3.3076,3.3076,3.2922,3.2922,21600.0
2010-08-23 10:30:00,4.29,4.29,4.26,4.27,64800.0,3.2999,3.2999,3.2768,3.2845,64800.0
2010-08-23 11:00:00,4.26,4.27,4.26,4.26,81600.0,3.2768,3.2845,3.2768,3.2768,81600.0
2010-08-23 11:30:00,4.26,4.27,4.26,4.27,6600.0,3.2768,3.2845,3.2768,3.2845,6600.0
2010-08-23 12:00:00,4.26,4.27,4.26,4.27,13200.0,3.2768,3.2845,3.2768,3.2845,13200.0
2010-08-23 12:30:00,4.27,4.27,4.27,4.27,9000.0,3.2845,3.2845,3.2845,3.2845,9000.0
2010-08-23 13:00:00,4.26,4.27,4.26,4.27,28200.0,3.2768,3.2845,3.2768,3.2845,28200.0
2010-08-23 13:30:00,4.27,4.27,4.27,4.27,6600.0,3.2845,3.2845,3.2845,3.2845,6600.0
2010-08-23 14:00:00,4.27,4.28,4.27,4.28,30600.0,3.2845,3.2922,3.2845,3.2922,30600.0
2010-08-23 14:30:00,4.28,4.28,4.27,4.27,39000.0,3.2922,3.2922,3.2845,3.2845,39000.0
2010-08-23 15:00:00,4.27,4.27,4.26,4.26,33000.0,3.2845,3.2845,3.2768,3.2768,33000.0
2010-08-23 15:30:00,4.26,4.26,4.25,4.25,88200.0,3.2768,3.2768,3.2691,3.2691,88200.0
2010-08-24 09:30:00,4.21,4.21,4.18,4.18,96000.0,3.2384,3.2384,3.2153,3.2153,96000.0
2010-08-24 10:00:00,4.18,4.2,4.16,4.19,162600.0,3.2153,3.2307,3.1999,3.223,162600.0
2010-08-24 10:30:00,4.19,4.2,4.18,4.19,33000.0,3.223,3.2307,3.2153,3.223,33000.0
2010-08-24 11:00:00,4.2,4.21,4.19,4.21,37800.0,3.2307,3.2384,3.223,3.2384,37800.0
2010-08-24 11:30:00,4.22,4.22,4.22,4.22,12000.0,3.2461,3.2461,3.2461,3.2461,12000.0
2010-08-24 12:00:00,4.21,4.21,4.2,4.21,70800.0,3.2384,3.2384,3.2307,3.2384,70800.0
2010-08-24 12:30:00,4.2,4.21,4.2,4.21,13800.0,3.2307,3.2384,3.2307,3.2384,13800.0
2010-08-24 13:00:00,4.2,4.2,4.19,4.2,54600.0,3.2307,3.2307,3.223,3.2307,54600.0
2010-08-24 13:30:00,4.21,4.21,4.19,4.19,22200.0,3.2384,3.2384,3.223,3.223,22200.0
2010-08-24 14:00:00,4.19,4.2,4.19,4.2,71400.0,3.223,3.2307,3.223,3.2307,71400.0
2010-08-24 14:30:00,4.19,4.2,4.19,4.2,94200.0,3.223,3.2307,3.223,3.2307,94200.0
2010-08-24 15:00:00,4.21,4.22,4.2,4.21,19800.0,3.2384,3.2461,3.2307,3.2384,19800.0
2010-08-24 15:30:00,4.21,4.21,4.18,4.18,54600.0,3.2384,3.2384,3.2153,3.2153,54600.0
2010-08-25 09:30:00,4.16,4.17,4.14,4.15,323400.0,3.1999,3.2076,3.1845,3.1922,323400.0
2010-08-25 10:00:00,4.14,4.16,4.14,4.16,127800.0,3.1845,3.1999,3.1845,3.1999,127800.0
2010-08-25 10:30:00,4.15,4.17,4.15,4.17,293400.0,3.1922,3.2076,3.1922,3.2076,293400.0
2010-08-25 11:00:00,4.17,4.18,4.16,4.18,45600.0,3.2076,3.2153,3.1999,3.2153,45600.0
2010-08-25 11:30:00,4.18,4.18,4.17,4.18,106800.0,3.2153,3.2153,3.2076,3.2153,106800.0
2010-08-25 12:00:00,4.17,4.18,4.17,4.17,16200.0,3.2076,3.2153,3.2076,3.2076,16200.0
2010-08-25 12:30:00,4.17,4.17,4.16,4.16,6600.0,3.2076,3.2076,3.1999,3.1999,6600.0
2010-08-25 13:00:00,4.16,4.17,4.16,4.17,14400.0,3.1999,3.2076,3.1999,3.2076,14400.0
2010-08-25 13:30:00,4.17,4.18,4.17,4.18,181800.0,3.2076,3.2153,3.2076,3.2153,181800.0
2010-08-25 14:00:00,4.18,4.19,4.18,4.19,24600.0,3.2153,3.223,3.2153,3.223,24600.0
2010-08-25 14:30:00,4.18,4.21,4.18,4.21,82200.0,3.2153,3.2384,3.2153,3.2384,82200.0
2010-08-25 15:00:00,4.21,4.21,4.19,4.19,22800.0,3.2384,3.2384,3.223,3.223,22800.0
2010-08-25 15:30:00,4.2,4.22,4.2,4.2,75000.0,3.2307,3.2461,3.2307,3.2307,75000.0
2010-08-26 09:30:00,4.23,4.23,4.21,4.22,211200.0,3.2538,3.2538,3.2384,3.2461,211200.0
2010-08-26 10:00:00,4.22,4.23,4.22,4.23,31800.0,3.2461,3.2538,3.2461,3.2538,31800.0
2010-08-26 10:30:00,4.22,4.23,4.22,4.22,145800.0,3.2461,3.2538,3.2461,3.2461,145800.0
2010-08-26 11:00:00,4.22,4.22,4.2,4.2,15000.0,3.2461,3.2461,3.2307,3.2307,15000.0
2010-08-26 11:30:00,4.21,4.21,4.19,4.21,55200.0,3.2384,3.2384,3.223,3.2384,55200.0
2010-08-26 12:00:00,4.21,4.21,4.21,4.21,5400.0,3.2384,3.2384,3.2384,3.2384,5400.0
2010-08-26 12:30:00,4.2,4.2,4.2,4.2,59400.0,3.2307,3.2307,3.2307,3.2307,59400.0
2010-08-26 13:00:00,4.2,4.2,4.2,4.2,8400.0,3.2307,3.2307,3.2307,3.2307,8400.0
2010-08-26 13:30:00,4.2,4.2,4.2,4.2,76800.0,3.2307,3.2307,3.2307,3.2307,76800.0
2010-08-26 14:00:00,4.19,4.2,4.18,4.18,30600.0,3.223,3.2307,3.2153,3.2153,30600.0
2010-08-26 14:30:00,4.18,4.18,4.17,4.17,85800.0,3.2153,3.2153,3.2076,3.2076,85800.0
2010-08-26 15:00:00,4.17,4.18,4.17,4.18,223800.0,3.2076,3.2153,3.2076,3.2153,223800.0
2010-08-26 15:30:00,4.18,4.2,4.17,4.17,35400.0,3.2153,3.2307,3.2076,3.2076,35400.0
2010-08-27 09:30:00,4.21,4.21,4.17,4.17,176400.0,3.2384,3.2384,3.2076,3.2076,176400.0
2010-08-27 10:00:00,4.17,4.2,4.15,4.2,78000.0,3.2076,3.2307,3.1922,3.2307,78000.0
2010-08-27 10:30:00,4.19,4.21,4.19,4.19,27000.0,3.223,3.2384,3.223,3.223,27000.0
2010-08-27 11:00:00,4.2,4.23,4.2,4.23,97200.0,3.2307,3.2538,3.2307,3.2538,97200.0
2010-08-27 11:30:00,4.23,4.23,4.22,4.22,124200.0,3.2538,3.2538,3.2461,3.2461,124200.0
2010-08-27 12:00:00,4.22,4.23,4.22,4.23,60600.0,3.2461,3.2538,3.2461,3.2538,60600.0
2010-08-27 12:30:00,4.23,4.23,4.21,4.21,36600.0,3.2538,3.2538,3.2384,3.2384,36600.0
2010-08-27 13:00:00,4.21,4.22,4.21,4.22,36000.0,3.2384,3.2461,3.2384,3.2461,36000.0
2010-08-27 13:30:00,4.23,4.24,4.22,4.24,145200.0,3.2538,3.2615,3.2461,3.2615,145200.0
2010-08-27 14:00:00,4.24,4.24,4.23,4.23,138000.0,3.2615,3.2615,3.2538,3.2538,138000.0
2010-08-27 14:30:00,4.23,4.24,4.23,4.24,67200.0,3.2538,3.2615,3.2538,3.2615,67200.0
2010-08-27 15:00:00,4.24,4.25,4.23,4.25,4800.0,3.2615,3.2691,3.2538,3.2691,4800.0
2010-08-27 15:30:00,4.24,4.25,4.24,4.25,52800.0,3.2615,3.2691,3.2615,3.2691,52800.0
2010-08-30 09:30:00,4.24,4.25,4.23,4.25,98400.0,3.2615,3.2691,3.2538,3.2691,98400.0
2010-08-30 10:00:00,4.25,4.25,4.23,4.23,28800.0,3.2691,3.2691,3.2538,3.2538,28800.0
2010-08-30 10:30:00,4.23,4.24,4.23,4.24,56400.0,3.2538,3.2615,3.2538,3.2615,56400.0
2010-08-30 11:00:00,4.24,4.24,4.23,4.23,16200.0,3.2615,3.2615,3.2538,3.2538,16200.0
2010-08-30 11:30:00,4.23,4.23,4.22,4.22,20400.0,3.2538,3.2538,3.2461,3.2461,20400.0
2010-08-30 12:00:00,4.22,4.22,4.22,4.22,27600.0,3.2461,3.2461,3.2461,3.2461,27600.0
2010-08-30 12:30:00,4.22,4.22,4.22,4.22,0.0,3.2461,3.2461,3.2461,3.2461,0.0
2010-08-30 13:00:00,4.22,4.22,4.22,4.22,40800.0,3.2461,3.2461,3.2461,3.2461,40800.0
2010-08-30 13:30:00,4.21,4.22,4.21,4.21,21600.0,3.2384,3.2461,3.2384,3.2384,21600.0
2010-08-30 14:00:00,4.21,4.21,4.21,4.21,22200.0,3.2384,3.2384,3.2384,3.2384,22200.0
2010-08-30 14:30:00,4.22,4.22,4.22,4.22,2400.0,3.2461,3.2461,3.2461,3.2461,2400.0
2010-08-30 15:00:00,4.21,4.21,4.2,4.2,6600.0,3.2384,3.2384,3.2307,3.2307,6600.0
2010-08-30 15:30:00,4.2,4.2,4.19,4.19,45000.0,3.2307,3.2307,3.223,3.223,45000.0
2010-08-31 09:30:00,4.17,4.18,4.15,4.17,252600.0,3.2076,3.2153,3.1922,3.2076,252600.0
2010-08-31 10:00:00,4.17,4.2,4.17,4.2,153000.0,3.2076,3.2307,3.2076,3.2307,153000.0
2010-08-31 10:30:00,4.2,4.2,4.18,4.18,42600.0,3.2307,3.2307,3.2153,3.2153,42600.0
2010-08-31 11:00:00,4.2,4.2,4.2,4.2,22800.0,3.2307,3.2307,3.2307,3.2307,22800.0
2010-08-31 11:30:00,4.2,4.21,4.2,4.21,45600.0,3.2307,3.2384,3.2307,3.2384,45600.0
2010-08-31 12:00:00,4.2,4.2,4.2,4.2,1800.0,3.2307,3.2307,3.2307,3.2307,1800.0
2010-08-31 12:30:00,4.2,4.2,4.19,4.19,67200.0,3.2307,3.2307,3.223,3.223,67200.0
2010-08-31 13:00:00,4.19,4.2,4.19,4.2,33000.0,3.223,3.2307,3.223,3.2307,33000.0
2010-08-31 13:30:00,4.2,4.2,4.2,4.2,6000.0,3.2307,3.2307,3.2307,3.2307,6000.0
2010-08-31 14:00:00,4.2,4.2,4.18,4.18,117000.0,3.2307,3.2307,3.2153,3.2153,117000.0
2010-08-31 14:30:00,4.18,4.18,4.17,4.17,135600.0,3.2153,3.2153,3.2076,3.2076,135600.0
2010-08-31 15:00:00,4.17,4.18,4.17,4.17,127800.0,3.2076,3.2153,3.2076,3.2076,127800.0
2010-08-31 15:30:00,4.17,4.19,4.17,4.18,148800.0,3.2076,3.223,3.2076,3.2153,148800.0
2010-09-01 09:30:00,4.25,4.25,4.24,4.25,215400.0,3.2691,3.2691,3.2615,3.2691,215400.0
2010-09-01 10:00:00,4.26,4.3,4.26,4.29,209400.0,3.2768,3.3076,3.2768,3.2999,209400.0
2010-09-01 10:30:00,4.29,4.3,4.29,4.3,43200.0,3.2999,3.3076,3.2999,3.3076,43200.0
2010-09-01 11:00:00,4.3,4.3,4.3,4.3,24600.0,3.3076,3.3076,3.3076,3.3076,24600.0
2010-09-01 11:30:00,4.3,4.31,4.3,4.31,42600.0,3.3076,3.3153,3.3076,3.3153,42600.0
2010-09-01 12:00:00,4.31,4.31,4.3,4.3,6600.0,3.3153,3.3153,3.3076,3.3076,6600.0
2010-09-01 12:30:00,4.3,4.3,4.29,4.29,22200.0,3.3076,3.3076,3.2999,3.2999,22200.0
2010-09-01 13:00:00,4.3,4.3,4.3,4.3,44400.0,3.3076,3.3076,3.3076,3.3076,44400.0
2010-09-01 13:30:00,4.3,4.31,4.3,4.3,6000.0,3.3076,3.3153,3.3076,3.3076,6000.0
2010-09-01 14:00:00,4.31,4.31,4.29,4.29,31200.0,3.3153,3.3153,3.2999,3.2999,31200.0
2010-09-01 14:30:00,4.3,4.3,4.3,4.3,10200.0,3.3076,3.3076,3.3076,3.3076,10200.0
2010-09-01 15:00:00,4.3,4.3,4.3,4.3,35400.0,3.3076,3.3076,3.3076,3.3076,35400.0
2010-09-01 15:30:00,4.31,4.31,4.3,4.31,305400.0,3.3153,3.3153,3.3076,3.3153,305400.0
2010-09-02 09:30:00,4.32,4.33,4.31,4.33,132000.0,3.323,3.3307,3.3153,3.3307,132000.0
2010-09-02 10:00:00,4.33,4.34,4.33,4.33,107400.0,3.3307,3.3384,3.3307,3.3307,107400.0
2010-09-02 10:30:00,4.33,4.34,4.33,4.34,18000.0,3.3307,3.3384,3.3307,3.3384,18000.0
2010-09-02 11:00:00,4.34,4.34,4.33,4.33,80400.0,3.3384,3.3384,3.3307,3.3307,80400.0
2010-09-02 11:30:00,4.33,4.33,4.33,4.33,3000.0,3.3307,3.3307,3.3307,3.3307,3000.0
2010-09-02 12:00:00,4.34,4.34,4.34,4.34,19800.0,3.3384,3.3384,3.3384,3.3384,19800.0
2010-09-02 12:30:00,4.34,4.34,4.33,4.33,4800.0,3.3384,3.3384,3.3307,3.3307,4800.0
2010-09-02 13:00:00,4.33,4.33,4.33,4.33,15000.0,3.3307,3.3307,3.3307,3.3307,15000.0
2010-09-02 13:30:00,4.33,4.34,4.33,4.34,196800.0,3.3307,3.3384,3.3307,3.3384,196800.0
2010-09-02 14:00:00,4.34,4.35,4.34,4.34,36600.0,3.3384,3.3461,3.3384,3.3384,36600.0
2010-09-02 14:30:00,4.34,4.34,4.34,4.34,12000.0,3.3384,3.3384,3.3384,3.3384,12000.0
2010-09-02 15:00:00,4.34,4.35,4.34,4.35,19200.0,3.3384,3.3461,3.3384,3.3461,19200.0
2010-09-02 15:30:00,4.34,4.35,4.34,4.35,176400.0,3.3384,3.3461,3.3384,3.3461,176400.0
2010-09-03 09:30:00,4.4,4.42,4.4,4.41,125400.0,3.3845,3.3999,3.3845,3.3922,125400.0
2010-09-03 10:00:00,4.41,4.41,4.39,4.39,94800.0,3.3922,3.3922,3.3768,3.3768,94800.0
2010-09-03 10:30:00,4.39,4.39,4.37,4.37,39600.0,3.3768,3.3768,3.3615,3.3615,39600.0
2010-09-03 11:00:00,4.39,4.39,4.39,4.39,2400.0,3.3768,3.3768,3.3768,3.3768,2400.0
2010-09-03 11:30:00,4.39,4.39,4.38,4.39,36600.0,3.3768,3.3768,3.3691,3.3768,36600.0
2010-09-03 12:00:00,4.39,4.39,4.39,4.39,4200.0,3.3768,3.3768,3.3768,3.3768,4200.0
2010-09-03 12:30:00,4.39,4.4,4.39,4.4,15600.0,3.3768,3.3845,3.3768,3.3845,15600.0
2010-09-03 13:00:00,4.4,4.4,4.4,4.4,21600.0,3.3845,3.3845,3.3845,3.3845,21600.0
2010-09-03 13:30:00,4.4,4.41,4.4,4.41,10800.0,3.3845,3.3922,3.3845,3.3922,10800.0
2010-09-03 14:00:00,4.41,4.41,4.4,4.41,67200.0,3.3922,3.3922,3.3845,3.3922,67200.0
2010-09-03 14:30:00,4.41,4.41,4.4,4.4,76200.0,3.3922,3.3922,3.3845,3.3845,76200.0
2010-09-03 15:00:00,4.4,4.41,4.4,4.4,31800.0,3.3845,3.3922,3.3845,3.3845,31800.0
2010-09-03 15:30:00,4.4,4.41,4.4,4.41,42000.0,3.3845,3.3922,3.3845,3.3922,42000.0
2010-09-07 09:30:00,4.39,4.39,4.37,4.37,96600.0,3.3768,3.3768,3.3615,3.3615,96600.0
2010-09-07 10:00:00,4.37,4.38,4.37,4.37,148800.0,3.3615,3.3691,3.3615,3.3615,148800.0
2010-09-07 10:30:00,4.37,4.38,4.37,4.38,28200.0,3.3615,3.3691,3.3615,3.3691,28200.0
2010-09-07 11:00:00,4.38,4.38,4.37,4.37,24600.0,3.3691,3.3691,3.3615,3.3615,24600.0
2010-09-07 11:30:00,4.38,4.38,4.37,4.37,15600.0,3.3691,3.3691,3.3615,3.3615,15600.0
2010-09-07 12:00:00,4.37,4.37,4.37,4.37,0.0,3.3615,3.3615,3.3615,3.3615,0.0
2010-09-07 12:30:00,4.37,4.38,4.37,4.38,1800.0,3.3615,3.3691,3.3615,3.3691,1800.0
2010-09-07 13:00:00,4.37,4.38,4.37,4.37,18000.0,3.3615,3.3691,3.3615,3.3615,18000.0
2010-09-07 13:30:00,4.38,4.38,4.37,4.38,14400.0,3.3691,3.3691,3.3615,3.3691,14400.0
2010-09-07 14:00:00,4.38,4.38,4.38,4.38,56400.0,3.3691,3.3691,3.3691,3.3691,56400.0
2010-09-07 14:30:00,4.38,4.38,4.36,4.36,22800.0,3.3691,3.3691,3.3538,3.3538,22800.0
2010-09-07 15:00:00,4.36,4.37,4.36,4.36,22200.0,3.3538,3.3615,3.3538,3.3538,22200.0
2010-09-07 15:30:00,4.37,4.37,4.36,4.36,34800.0,3.3615,3.3615,3.3538,3.3538,34800.0
2010-09-08 09:30:00,4.37,4.39,4.37,4.39,327600.0,3.3615,3.3768,3.3615,3.3768,327600.0
2010-09-08 10:00:00,4.39,4.39,4.39,4.39,139800.0,3.3768,3.3768,3.3768,3.3768,139800.0
2010-09-08 10:30:00,4.39,4.4,4.39,4.4,15000.0,3.3768,3.3845,3.3768,3.3845,15000.0
2010-09-08 11:00:00,4.4,4.41,4.4,4.4,54600.0,3.3845,3.3922,3.3845,3.3845,54600.0
2010-09-08 11:30:00,4.4,4.4,4.39,4.4,36600.0,3.3845,3.3845,3.3768,3.3845,36600.0
2010-09-08 12:00:00,4.4,4.4,4.4,4.4,78600.0,3.3845,3.3845,3.3845,3.3845,78600.0
2010-09-08 12:30:00,4.4,4.41,4.4,4.41,57600.0,3.3845,3.3922,3.3845,3.3922,57600.0
2010-09-08 13:00:00,4.4,4.4,4.4,4.4,1387200.0,3.3845,3.3845,3.3845,3.3845,1387200.0
2010-09-08 13:30:00,4.4,4.4,4.39,4.39,9000.0,3.3845,3.3845,3.3768,3.3768,9000.0
2010-09-08 14:00:00,4.39,4.39,4.38,4.39,79800.0,3.3768,3.3768,3.3691,3.3768,79800.0
2010-09-08 14:30:00,4.39,4.4,4.39,4.4,28800.0,3.3768,3.3845,3.3768,3.3845,28800.0
2010-09-08 15:00:00,4.4,4.4,4.39,4.39,474600.0,3.3845,3.3845,3.3768,3.3768,474600.0
2010-09-08 15:30:00,4.39,4.4,4.38,4.39,42600.0,3.3768,3.3845,3.3691,3.3768,42600.0
2010-09-09 09:30:00,4.43,4.44,4.42,4.43,202200.0,3.4076,3.4153,3.3999,3.4076,202200.0
2010-09-09 10:00:00,4.43,4.43,4.42,4.42,28200.0,3.4076,3.4076,3.3999,3.3999,28200.0
2010-09-09 10:30:00,4.42,4.42,4.42,4.42,87600.0,3.3999,3.3999,3.3999,3.3999,87600.0
2010-09-09 11:00:00,4.42,4.43,4.42,4.43,92400.0,3.3999,3.4076,3.3999,3.4076,92400.0
2010-09-09 11:30:00,4.42,4.43,4.42,4.42,42600.0,3.3999,3.4076,3.3999,3.3999,42600.0
2010-09-09 12:00:00,4.43,4.43,4.42,4.42,543000.0,3.4076,3.4076,3.3999,3.3999,543000.0
2010-09-09 12:30:00,4.43,4.43,4.41,4.41,81000.0,3.4076,3.4076,3.3922,3.3922,81000.0
2010-09-09 13:00:00,4.41,4.41,4.41,4.41,21000.0,3.3922,3.3922,3.3922,3.3922,21000.0
2010-09-09 13:30:00,4.4,4.41,4.4,4.4,55200.0,3.3845,3.3922,3.3845,3.3845,55200.0
2010-09-09 14:00:00,4.4,4.4,4.4,4.4,68400.0,3.3845,3.3845,3.3845,3.3845,68400.0
2010-09-09 14:30:00,4.4,4.41,4.4,4.41,96000.0,3.3845,3.3922,3.3845,3.3922,96000.0
2010-09-09 15:00:00,4.41,4.42,4.41,4.42,85200.0,3.3922,3.3999,3.3922,3.3999,85200.0
2010-09-09 15:30:00,4.42,4.42,4.41,4.41,31200.0,3.3999,3.3999,3.3922,3.3922,31200.0
2010-09-10 09:30:00,4.42,4.42,4.41,4.42,103800.0,3.3999,3.3999,3.3922,3.3999,103800.0
2010-09-10 10:00:00,4.42,4.43,4.42,4.43,13200.0,3.3999,3.4076,3.3999,3.4076,13200.0
2010-09-10 10:30:00,4.43,4.43,4.42,4.43,41400.0,3.4076,3.4076,3.3999,3.4076,41400.0
2010-09-10 11:00:00,4.43,4.43,4.43,4.43,51600.0,3.4076,3.4076,3.4076,3.4076,51600.0
2010-09-10 11:30:00,4.43,4.43,4.41,4.42,18000.0,3.4076,3.4076,3.3922,3.3999,18000.0
2010-09-10 12:00:00,4.41,4.42,4.41,4.42,9600.0,3.3922,3.3999,3.3922,3.3999,9600.0
2010-09-10 12:30:00,4.41,4.42,4.41,4.42,4800.0,3.3922,3.3999,3.3922,3.3999,4800.0
2010-09-10 13:00:00,4.42,4.42,4.42,4.42,563400.0,3.3999,3.3999,3.3999,3.3999,563400.0
2010-09-10 13:30:00,4.42,4.42,4.42,4.42,51000.0,3.3999,3.3999,3.3999,3.3999,51000.0
2010-09-10 14:00:00,4.42,4.43,4.42,4.43,91200.0,3.3999,3.4076,3.3999,3.4076,91200.0
2010-09-10 14:30:00,4.43,4.43,4.43,4.43,45000.0,3.4076,3.4076,3.4076,3.4076,45000.0
2010-09-10 15:00:00,4.43,4.43,4.42,4.43,19200.0,3.4076,3.4076,3.3999,3.4076,19200.0
2010-09-10 15:30:00,4.43,4.43,4.42,4.43,32400.0,3.4076,3.4076,3.3999,3.4076,32400.0
2010-09-13 09:30:00,4.48,4.48,4.47,4.47,194400.0,3.4461,3.4461,3.4384,3.4384,194400.0
2010-09-13 10:00:00,4.47,4.48,4.47,4.48,136800.0,3.4384,3.4461,3.4384,3.4461,136800.0
2010-09-13 10:30:00,4.48,4.49,4.48,4.49,93600.0,3.4461,3.4538,3.4461,3.4538,93600.0
2010-09-13 11:00:00,4.49,4.49,4.48,4.49,111600.0,3.4538,3.4538,3.4461,3.4538,111600.0
2010-09-13 11:30:00,4.49,4.49,4.48,4.48,13200.0,3.4538,3.4538,3.4461,3.4461,13200.0
2010-09-13 12:00:00,4.48,4.48,4.46,4.46,54000.0,3.4461,3.4461,3.4307,3.4307,54000.0
2010-09-13 12:30:00,4.47,4.47,4.47,4.47,35400.0,3.4384,3.4384,3.4384,3.4384,35400.0
2010-09-13 13:00:00,4.47,4.47,4.47,4.47,30000.0,3.4384,3.4384,3.4384,3.4384,30000.0
2010-09-13 13:30:00,4.47,4.48,4.47,4.47,18600.0,3.4384,3.4461,3.4384,3.4384,18600.0
2010-09-13 14:00:00,4.47,4.47,4.46,4.47,56400.0,3.4384,3.4384,3.4307,3.4384,56400.0
2010-09-13 14:30:00,4.47,4.48,4.47,4.48,103200.0,3.4384,3.4461,3.4384,3.4461,103200.0
2010-09-13 15:00:00,4.47,4.48,4.47,4.48,24600.0,3.4384,3.4461,3.4384,3.4461,24600.0
2010-09-13 15:30:00,4.48,4.49,4.48,4.48,136800.0,3.4461,3.4538,3.4461,3.4461,136800.0
2010-09-14 09:30:00,4.48,4.48,4.46,4.47,151800.0,3.4461,3.4461,3.4307,3.4384,151800.0
2010-09-14 10:00:00,4.47,4.48,4.47,4.48,27600.0,3.4384,3.4461,3.4384,3.4461,27600.0
2010-09-14 10:30:00,4.48,4.49,4.48,4.49,23400.0,3.4461,3.4538,3.4461,3.4538,23400.0
2010-09-14 11:00:00,4.49,4.5,4.49,4.49,42000.0,3.4538,3.4615,3.4538,3.4538,42000.0
2010-09-14 11:30:00,4.5,4.5,4.49,4.5,62400.0,3.4615,3.4615,3.4538,3.4615,62400.0
2010-09-14 12:00:00,4.5,4.51,4.5,4.51,40200.0,3.4615,3.4691,3.4615,3.4691,40200.0
2010-09-14 12:30:00,4.5,4.5,4.49,4.49,30000.0,3.4615,3.4615,3.4538,3.4538,30000.0
2010-09-14 13:00:00,4.49,4.49,4.49,4.49,12600.0,3.4538,3.4538,3.4538,3.4538,12600.0
2010-09-14 13:30:00,4.49,4.49,4.48,4.49,37800.0,3.4538,3.4538,3.4461,3.4538,37800.0
2010-09-14 14:00:00,4.49,4.49,4.48,4.48,42000.0,3.4538,3.4538,3.4461,3.4461,42000.0
2010-09-14 14:30:00,4.49,4.5,4.49,4.49,6000.0,3.4538,3.4615,3.4538,3.4538,6000.0
2010-09-14 15:00:00,4.49,4.5,4.49,4.5,91200.0,3.4538,3.4615,3.4538,3.4615,91200.0
2010-09-14 15:30:00,4.5,4.5,4.48,4.48,61800.0,3.4615,3.4615,3.4461,3.4461,61800.0
2010-09-15 09:30:00,4.47,4.47,4.45,4.47,108600.0,3.4384,3.4384,3.423,3.4384,108600.0
2010-09-15 10:00:00,4.47,4.49,4.47,4.48,48600.0,3.4384,3.4538,3.4384,3.4461,48600.0
2010-09-15 10:30:00,4.48,4.48,4.48,4.48,31200.0,3.4461,3.4461,3.4461,3.4461,31200.0
2010-09-15 11:00:00,4.48,4.48,4.47,4.48,28800.0,3.4461,3.4461,3.4384,3.4461,28800.0
2010-09-15 11:30:00,4.48,4.49,4.48,4.49,7800.0,3.4461,3.4538,3.4461,3.4538,7800.0
2010-09-15 12:00:00,4.49,4.49,4.49,4.49,7800.0,3.4538,3.4538,3.4538,3.4538,7800.0
2010-09-15 12:30:00,4.49,4.49,4.49,4.49,45000.0,3.4538,3.4538,3.4538,3.4538,45000.0
2010-09-15 13:00:00,4.49,4.5,4.49,4.49,13800.0,3.4538,3.4615,3.4538,3.4538,13800.0
2010-09-15 13:30:00,4.49,4.49,4.49,4.49,27600.0,3.4538,3.4538,3.4538,3.4538,27600.0
2010-09-15 14:00:00,4.49,4.49,4.49,4.49,21000.0,3.4538,3.4538,3.4538,3.4538,21000.0
2010-09-15 14:30:00,4.48,4.49,4.48,4.49,210600.0,3.4461,3.4538,3.4461,3.4538,210600.0
2010-09-15 15:00:00,4.49,4.5,4.49,4.5,907200.0,3.4538,3.4615,3.4538,3.4615,907200.0
2010-09-15 15:30:00,4.5,4.5,4.5,4.5,278400.0,3.4615,3.4615,3.4615,3.4615,278400.0
2010-09-16 09:30:00,4.49,4.49,4.48,4.48,114600.0,3.4538,3.4538,3.4461,3.4461,114600.0
2010-09-16 10:00:00,4.47,4.49,4.47,4.49,54600.0,3.4384,3.4538,3.4384,3.4538,54600.0
2010-09-16 10:30:00,4.48,4.49,4.48,4.49,19800.0,3.4461,3.4538,3.4461,3.4538,19800.0
2010-09-16 11:00:00,4.49,4.49,4.48,4.48,4800.0,3.4538,3.4538,3.4461,3.4461,4800.0
2010-09-16 11:30:00,4.48,4.48,4.48,4.48,16200.0,3.4461,3.4461,3.4461,3.4461,16200.0
2010-09-16 12:00:00,4.48,4.48,4.48,4.48,36600.0,3.4461,3.4461,3.4461,3.4461,36600.0
2010-09-16 12:30:00,4.48,4.49,4.48,4.48,5400.0,3.4461,3.4538,3.4461,3.4461,5400.0
2010-09-16 13:00:00,4.48,4.48,4.48,4.48,12600.0,3.4461,3.4461,3.4461,3.4461,12600.0
2010-09-16 13:30:00,4.48,4.48,4.48,4.48,2400.0,3.4461,3.4461,3.4461,3.4461,2400.0
2010-09-16 14:00:00,4.48,4.49,4.48,4.48,15000.0,3.4461,3.4538,3.4461,3.4461,15000.0
2010-09-16 14:30:00,4.49,4.49,4.49,4.49,27600.0,3.4538,3.4538,3.4538,3.4538,27600.0
2010-09-16 15:00:00,4.49,4.5,4.49,4.5,35400.0,3.4538,3.4615,3.4538,3.4615,35400.0
2010-09-16 15:30:00,4.49,4.5,4.49,4.5,36000.0,3.4538,3.4615,3.4538,3.4615,36000.0
2010-09-17 09:30:00,4.52,4.52,4.49,4.49,58800.0,3.4768,3.4768,3.4538,3.4538,58800.0
2010-09-17 10:00:00,4.49,4.5,4.48,4.49,734400.0,3.4538,3.4615,3.4461,3.4538,734400.0
2010-09-17 10:30:00,4.49,4.5,4.49,4.5,10800.0,3.4538,3.4615,3.4538,3.4615,10800.0
2010-09-17 11:00:00,4.51,4.51,4.5,4.5,31200.0,3.4691,3.4691,3.4615,3.4615,31200.0
2010-09-17 11:30:00,4.5,4.5,4.49,4.5,19200.0,3.4615,3.4615,3.4538,3.4615,19200.0
2010-09-17 12:00:00,4.49,4.5,4.49,4.5,18600.0,3.4538,3.4615,3.4538,3.4615,18600.0
2010-09-17 12:30:00,4.5,4.5,4.5,4.5,9600.0,3.4615,3.4615,3.4615,3.4615,9600.0
2010-09-17 13:00:00,4.5,4.5,4.49,4.5,24000.0,3.4615,3.4615,3.4538,3.4615,24000.0
2010-09-17 13:30:00,4.5,4.5,4.5,4.5,9000.0,3.4615,3.4615,3.4615,3.4615,9000.0
2010-09-17 14:00:00,4.5,4.5,4.5,4.5,85800.0,3.4615,3.4615,3.4615,3.4615,85800.0
2010-09-17 14:30:00,4.5,4.51,4.5,4.5,132000.0,3.4615,3.4691,3.4615,3.4615,132000.0
2010-09-17 15:00:00,4.5,4.5,4.49,4.49,87600.0,3.4615,3.4615,3.4538,3.4538,87600.0
2010-09-17 15:30:00,4.5,4.5,4.5,4.5,15600.0,3.4615,3.4615,3.4615,3.4615,15600.0
2010-09-20 09:30:00,4.5,4.5,4.48,4.5,163200.0,3.4767,3.4767,3.4612,3.4767,163200.0
2010-09-20 10:00:00,4.49,4.52,4.49,4.52,42600.0,3.4689,3.4921,3.4689,3.4921,42600.0
2010-09-20 10:30:00,4.52,4.53,4.52,4.53,42000.0,3.4921,3.4998,3.4921,3.4998,42000.0
2010-09-20 11:00:00,4.53,4.53,4.52,4.52,153600.0,3.4998,3.4998,3.4921,3.4921,153600.0
2010-09-20 11:30:00,4.53,4.53,4.52,4.53,42600.0,3.4998,3.4998,3.4921,3.4998,42600.0
2010-09-20 12:00:00,4.52,4.52,4.52,4.52,20400.0,3.4921,3.4921,3.4921,3.4921,20400.0
2010-09-20 12:30:00,4.52,4.53,4.52,4.52,69600.0,3.4921,3.4998,3.4921,3.4921,69600.0
2010-09-20 13:00:00,4.53,4.53,4.52,4.52,7800.0,3.4998,3.4998,3.4921,3.4921,7800.0
2010-09-20 13:30:00,4.53,4.53,4.53,4.53,53400.0,3.4998,3.4998,3.4998,3.4998,53400.0
2010-09-20 14:00:00,4.53,4.53,4.53,4.53,10800.0,3.4998,3.4998,3.4998,3.4998,10800.0
2010-09-20 14:30:00,4.54,4.54,4.54,4.54,80400.0,3.5076,3.5076,3.5076,3.5076,80400.0
2010-09-20 15:00:00,4.55,4.55,4.54,4.55,24600.0,3.5153,3.5153,3.5076,3.5153,24600.0
2010-09-20 15:30:00,4.55,4.56,4.55,4.55,52200.0,3.5153,3.523,3.5153,3.5153,52200.0
2010-09-21 09:30:00,4.56,4.56,4.54,4.54,184200.0,3.523,3.523,3.5076,3.5076,184200.0
2010-09-21 10:00:00,4.54,4.55,4.54,4.55,33600.0,3.5076,3.5153,3.5076,3.5153,33600.0
2010-09-21 10:30:00,4.55,4.55,4.54,4.54,154800.0,3.5153,3.5153,3.5076,3.5076,154800.0
2010-09-21 11:00:00,4.54,4.55,4.54,4.54,38400.0,3.5076,3.5153,3.5076,3.5076,38400.0
2010-09-21 11:30:00,4.53,4.54,4.53,4.54,15000.0,3.4998,3.5076,3.4998,3.5076,15000.0
2010-09-21 12:00:00,4.54,4.54,4.54,4.54,5400.0,3.5076,3.5076,3.5076,3.5076,5400.0
2010-09-21 12:30:00,4.54,4.54,4.54,4.54,10800.0,3.5076,3.5076,3.5076,3.5076,10800.0
2010-09-21 13:00:00,4.54,4.54,4.53,4.53,51600.0,3.5076,3.5076,3.4998,3.4998,51600.0
2010-09-21 13:30:00,4.53,4.54,4.53,4.54,6000.0,3.4998,3.5076,3.4998,3.5076,6000.0
2010-09-21 14:00:00,4.54,4.55,4.51,4.55,92400.0,3.5076,3.5153,3.4844,3.5153,92400.0
2010-09-21 14:30:00,4.55,4.57,4.55,4.55,147600.0,3.5153,3.5307,3.5153,3.5153,147600.0
2010-09-21 15:00:00,4.56,4.56,4.55,4.55,40200.0,3.523,3.523,3.5153,3.5153,40200.0
2010-09-21 15:30:00,4.55,4.55,4.52,4.54,31800.0,3.5153,3.5153,3.4921,3.5076,31800.0
2010-09-22 09:30:00,4.54,4.56,4.53,4.54,511800.0,3.5076,3.523,3.4998,3.5076,511800.0
2010-09-22 10:00:00,4.54,4.54,4.53,4.53,117000.0,3.5076,3.5076,3.4998,3.4998,117000.0
2010-09-22 10:30:00,4.52,4.53,4.52,4.52,120600.0,3.4921,3.4998,3.4921,3.4921,120600.0
2010-09-22 11:00:00,4.53,4.53,4.5,4.51,289200.0,3.4998,3.4998,3.4767,3.4844,289200.0
2010-09-22 11:30:00,4.51,4.52,4.51,4.52,102600.0,3.4844,3.4921,3.4844,3.4921,102600.0
2010-09-22 12:00:00,4.51,4.52,4.51,4.52,46200.0,3.4844,3.4921,3.4844,3.4921,46200.0
2010-09-22 12:30:00,4.51,4.51,4.51,4.51,31200.0,3.4844,3.4844,3.4844,3.4844,31200.0
2010-09-22 13:00:00,4.51,4.51,4.5,4.51,1296000.0,3.4844,3.4844,3.4767,3.4844,1296000.0
2010-09-22 13:30:00,4.51,4.52,4.51,4.52,115800.0,3.4844,3.4921,3.4844,3.4921,115800.0
2010-09-22 14:00:00,4.51,4.51,4.51,4.51,363000.0,3.4844,3.4844,3.4844,3.4844,363000.0
2010-09-22 14:30:00,4.51,4.52,4.51,4.52,372600.0,3.4844,3.4921,3.4844,3.4921,372600.0
2010-09-22 15:00:00,4.52,4.52,4.51,4.51,66600.0,3.4921,3.4921,3.4844,3.4844,66600.0
2010-09-22 15:30:00,4.52,4.52,4.51,4.51,111000.0,3.4921,3.4921,3.4844,3.4844,111000.0
2010-09-23 09:30:00,4.48,4.49,4.47,4.48,172800.0,3.4612,3.4689,3.4535,3.4612,172800.0
2010-09-23 10:00:00,4.48,4.5,4.48,4.5,37200.0,3.4612,3.4767,3.4612,3.4767,37200.0
2010-09-23 10:30:00,4.51,4.51,4.51,4.51,18000.0,3.4844,3.4844,3.4844,3.4844,18000.0
2010-09-23 11:00:00,4.51,4.52,4.51,4.52,28200.0,3.4844,3.4921,3.4844,3.4921,28200.0
2010-09-23 11:30:00,4.52,4.53,4.52,4.52,33600.0,3.4921,3.4998,3.4921,3.4921,33600.0
2010-09-23 12:00:00,4.52,4.52,4.52,4.52,9000.0,3.4921,3.4921,3.4921,3.4921,9000.0
2010-09-23 12:30:00,4.52,4.52,4.51,4.51,10200.0,3.4921,3.4921,3.4844,3.4844,10200.0
2010-09-23 13:00:00,4.51,4.51,4.51,4.51,33000.0,3.4844,3.4844,3.4844,3.4844,33000.0
2010-09-23 13:30:00,4.51,4.51,4.51,4.51,6000.0,3.4844,3.4844,3.4844,3.4844,6000.0
2010-09-23 14:00:00,4.51,4.51,4.51,4.51,2400.0,3.4844,3.4844,3.4844,3.4844,2400.0
2010-09-23 14:30:00,4.51,4.51,4.49,4.49,17400.0,3.4844,3.4844,3.4689,3.4689,17400.0
2010-09-23 15:00:00,4.49,4.49,4.48,4.48,71400.0,3.4689,3.4689,3.4612,3.4612,71400.0
2010-09-23 15:30:00,4.48,4.48,4.47,4.48,192000.0,3.4612,3.4612,3.4535,3.4612,192000.0
2010-09-24 09:30:00,4.53,4.55,4.53,4.55,205800.0,3.4998,3.5153,3.4998,3.5153,205800.0
2010-09-24 10:00:00,4.54,4.56,4.54,4.56,78600.0,3.5076,3.523,3.5076,3.523,78600.0
2010-09-24 10:30:00,4.56,4.56,4.56,4.56,15000.0,3.523,3.523,3.523,3.523,15000.0
2010-09-24 11:00:00,4.56,4.57,4.56,4.56,70200.0,3.523,3.5307,3.523,3.523,70200.0
2010-09-24 11:30:00,4.56,4.56,4.56,4.56,13200.0,3.523,3.523,3.523,3.523,13200.0
2010-09-24 12:00:00,4.56,4.56,4.56,4.56,10200.0,3.523,3.523,3.523,3.523,10200.0
2010-09-24 12:30:00,4.56,4.57,4.56,4.57,67800.0,3.523,3.5307,3.523,3.5307,67800.0
2010-09-24 13:00:00,4.57,4.57,4.56,4.57,26400.0,3.5307,3.5307,3.523,3.5307,26400.0
2010-09-24 13:30:00,4.57,4.57,4.57,4.57,60600.0,3.5307,3.5307,3.5307,3.5307,60600.0
2010-09-24 14:00:00,4.57,4.57,4.56,4.56,142800.0,3.5307,3.5307,3.523,3.523,142800.0
2010-09-24 14:30:00,4.57,4.57,4.57,4.57,115800.0,3.5307,3.5307,3.5307,3.5307,115800.0
2010-09-24 15:00:00,4.57,4.57,4.57,4.57,28200.0,3.5307,3.5307,3.5307,3.5307,28200.0
2010-09-24 15:30:00,4.57,4.57,4.57,4.57,136200.0,3.5307,3.5307,3.5307,3.5307,136200.0
2010-09-27 09:30:00,4.57,4.58,4.56,4.56,188400.0,3.5307,3.5385,3.523,3.523,188400.0
2010-09-27 10:00:00,4.56,4.57,4.56,4.57,133800.0,3.523,3.5307,3.523,3.5307,133800.0
2010-09-27 10:30:00,4.57,4.57,4.57,4.57,37800.0,3.5307,3.5307,3.5307,3.5307,37800.0
2010-09-27 11:00:00,4.57,4.57,4.56,4.56,59400.0,3.5307,3.5307,3.523,3.523,59400.0
2010-09-27 11:30:00,4.56,4.56,4.55,4.56,57000.0,3.523,3.523,3.5153,3.523,57000.0
2010-09-27 12:00:00,4.56,4.56,4.56,4.56,31200.0,3.523,3.523,3.523,3.523,31200.0
2010-09-27 12:30:00,4.56,4.56,4.56,4.56,16800.0,3.523,3.523,3.523,3.523,16800.0
2010-09-27 13:00:00,4.56,4.56,4.56,4.56,39000.0,3.523,3.523,3.523,3.523,39000.0
2010-09-27 13:30:00,4.56,4.57,4.56,4.57,28200.0,3.523,3.5307,3.523,3.5307,28200.0
2010-09-27 14:00:00,4.57,4.57,4.57,4.57,1800.0,3.5307,3.5307,3.5307,3.5307,1800.0
2010-09-27 14:30:00,4.58,4.58,4.57,4.57,55800.0,3.5385,3.5385,3.5307,3.5307,55800.0
2010-09-27 15:00:00,4.57,4.57,4.57,4.57,17400.0,3.5307,3.5307,3.5307,3.5307,17400.0
2010-09-27 15:30:00,4.57,4.57,4.55,4.55,85200.0,3.5307,3.5307,3.5153,3.5153,85200.0
2010-09-28 09:30:00,4.57,4.57,4.52,4.53,117000.0,3.5307,3.5307,3.4921,3.4998,117000.0
2010-09-28 10:00:00,4.53,4.54,4.51,4.54,166200.0,3.4998,3.5076,3.4844,3.5076,166200.0
2010-09-28 10:30:00,4.54,4.54,4.53,4.54,13800.0,3.5076,3.5076,3.4998,3.5076,13800.0
2010-09-28 11:00:00,4.55,4.56,4.54,4.56,36000.0,3.5153,3.523,3.5076,3.523,36000.0
2010-09-28 11:30:00,4.57,4.57,4.56,4.56,24000.0,3.5307,3.5307,3.523,3.523,24000.0
2010-09-28 12:00:00,4.56,4.56,4.56,4.56,7200.0,3.523,3.523,3.523,3.523,7200.0
2010-09-28 12:30:00,4.56,4.56,4.56,4.56,12600.0,3.523,3.523,3.523,3.523,12600.0
2010-09-28 13:00:00,4.56,4.56,4.56,4.56,84000.0,3.523,3.523,3.523,3.523,84000.0
2010-09-28 13:30:00,4.56,4.58,4.56,4.58,20400.0,3.523,3.5385,3.523,3.5385,20400.0
2010-09-28 14:00:00,4.58,4.58,4.56,4.56,83400.0,3.5385,3.5385,3.523,3.523,83400.0
2010-09-28 14:30:00,4.56,4.56,4.55,4.55,10800.0,3.523,3.523,3.5153,3.5153,10800.0
2010-09-28 15:00:00,4.55,4.57,4.55,4.56,30000.0,3.5153,3.5307,3.5153,3.523,30000.0
2010-09-28 15:30:00,4.56,4.58,4.56,4.58,93600.0,3.523,3.5385,3.523,3.5385,93600.0
2010-09-29 09:30:00,4.57,4.57,4.56,4.56,428400.0,3.5307,3.5307,3.523,3.523,428400.0
2010-09-29 10:00:00,4.57,4.57,4.55,4.56,70800.0,3.5307,3.5307,3.5153,3.523,70800.0
2010-09-29 10:30:00,4.56,4.56,4.55,4.56,48600.0,3.523,3.523,3.5153,3.523,48600.0
2010-09-29 11:00:00,4.56,4.57,4.56,4.57,76800.0,3.523,3.5307,3.523,3.5307,76800.0
2010-09-29 11:30:00,4.57,4.58,4.57,4.58,46800.0,3.5307,3.5385,3.5307,3.5385,46800.0
2010-09-29 12:00:00,4.57,4.58,4.57,4.58,37800.0,3.5307,3.5385,3.5307,3.5385,37800.0
2010-09-29 12:30:00,4.58,4.58,4.57,4.58,7200.0,3.5385,3.5385,3.5307,3.5385,7200.0
2010-09-29 13:00:00,4.58,4.58,4.57,4.57,16800.0,3.5385,3.5385,3.5307,3.5307,16800.0
2010-09-29 13:30:00,4.57,4.58,4.57,4.58,17400.0,3.5307,3.5385,3.5307,3.5385,17400.0
2010-09-29 14:00:00,4.58,4.58,4.58,4.58,9000.0,3.5385,3.5385,3.5385,3.5385,9000.0
2010-09-29 14:30:00,4.58,4.58,4.58,4.58,23400.0,3.5385,3.5385,3.5385,3.5385,23400.0
2010-09-29 15:00:00,4.58,4.58,4.56,4.56,37200.0,3.5385,3.5385,3.523,3.523,37200.0
2010-09-29 15:30:00,4.56,4.57,4.56,4.57,58800.0,3.523,3.5307,3.523,3.5307,58800.0
2010-09-30 09:30:00,4.6,4.62,4.59,4.6,136800.0,3.5539,3.5694,3.5462,3.5539,136800.0
2010-09-30 10:00:00,4.6,4.6,4.59,4.59,82200.0,3.5539,3.5539,3.5462,3.5462,82200.0
2010-09-30 10:30:00,4.59,4.6,4.58,4.58,64800.0,3.5462,3.5539,3.5385,3.5385,64800.0
2010-09-30 11:00:00,4.58,4.58,4.54,4.55,74400.0,3.5385,3.5385,3.5076,3.5153,74400.0
2010-09-30 11:30:00,4.55,4.56,4.54,4.55,39600.0,3.5153,3.523,3.5076,3.5153,39600.0
2010-09-30 12:00:00,4.55,4.55,4.53,4.55,28200.0,3.5153,3.5153,3.4998,3.5153,28200.0
2010-09-30 12:30:00,4.54,4.56,4.54,4.56,27000.0,3.5076,3.523,3.5076,3.523,27000.0
2010-09-30 13:00:00,4.56,4.57,4.56,4.57,9000.0,3.523,3.5307,3.523,3.5307,9000.0
2010-09-30 13:30:00,4.57,4.57,4.56,4.56,36600.0,3.5307,3.5307,3.523,3.523,36600.0
2010-09-30 14:00:00,4.56,4.56,4.55,4.55,23400.0,3.523,3.523,3.5153,3.5153,23400.0
2010-09-30 14:30:00,4.56,4.58,4.56,4.57,54600.0,3.523,3.5385,3.523,3.5307,54600.0
2010-09-30 15:00:00,4.57,4.57,4.56,4.57,54000.0,3.5307,3.5307,3.523,3.5307,54000.0
2010-09-30 15:30:00,4.57,4.57,4.56,4.56,42600.0,3.5307,3.5307,3.523,3.523,42600.0
2010-10-01 09:30:00,4.6,4.6,4.58,4.58,106200.0,3.5539,3.5539,3.5385,3.5385,106200.0
2010-10-01 10:00:00,4.59,4.59,4.55,4.56,72000.0,3.5462,3.5462,3.5153,3.523,72000.0
2010-10-01 10:30:00,4.56,4.56,4.56,4.56,54000.0,3.523,3.523,3.523,3.523,54000.0
2010-10-01 11:00:00,4.56,4.56,4.56,4.56,19200.0,3.523,3.523,3.523,3.523,19200.0
2010-10-01 11:30:00,4.56,4.57,4.56,4.57,35400.0,3.523,3.5307,3.523,3.5307,35400.0
2010-10-01 12:00:00,4.57,4.57,4.56,4.57,31800.0,3.5307,3.5307,3.523,3.5307,31800.0
2010-10-01 12:30:00,4.56,4.56,4.56,4.56,24600.0,3.523,3.523,3.523,3.523,24600.0
2010-10-01 13:00:00,4.57,4.58,4.57,4.57,46200.0,3.5307,3.5385,3.5307,3.5307,46200.0
2010-10-01 13:30:00,4.57,4.57,4.56,4.57,19800.0,3.5307,3.5307,3.523,3.5307,19800.0
2010-10-01 14:00:00,4.57,4.58,4.57,4.58,27000.0,3.5307,3.5385,3.5307,3.5385,27000.0
2010-10-01 14:30:00,4.58,4.58,4.57,4.58,29400.0,3.5385,3.5385,3.5307,3.5385,29400.0
2010-10-01 15:00:00,4.58,4.58,4.58,4.58,51000.0,3.5385,3.5385,3.5385,3.5385,51000.0
2010-10-01 15:30:00,4.58,4.58,4.57,4.58,294000.0,3.5385,3.5385,3.5307,3.5385,294000.0
2010-10-04 09:30:00,4.58,4.59,4.57,4.57,154800.0,3.5385,3.5462,3.5307,3.5307,154800.0
2010-10-04 10:00:00,4.57,4.58,4.56,4.57,135600.0,3.5307,3.5385,3.523,3.5307,135600.0
2010-10-04 10:30:00,4.57,4.57,4.56,4.56,32400.0,3.5307,3.5307,3.523,3.523,32400.0
2010-10-04 11:00:00,4.56,4.56,4.53,4.53,40800.0,3.523,3.523,3.4998,3.4998,40800.0
2010-10-04 11:30:00,4.54,4.54,4.53,4.53,15600.0,3.5076,3.5076,3.4998,3.4998,15600.0
2010-10-04 12:00:00,4.52,4.53,4.52,4.52,117600.0,3.4921,3.4998,3.4921,3.4921,117600.0
2010-10-04 12:30:00,4.52,4.53,4.52,4.53,32400.0,3.4921,3.4998,3.4921,3.4998,32400.0
2010-10-04 13:00:00,4.53,4.53,4.53,4.53,12600.0,3.4998,3.4998,3.4998,3.4998,12600.0
2010-10-04 13:30:00,4.53,4.53,4.53,4.53,46200.0,3.4998,3.4998,3.4998,3.4998,46200.0
2010-10-04 14:00:00,4.53,4.53,4.52,4.52,213600.0,3.4998,3.4998,3.4921,3.4921,213600.0
2010-10-04 14:30:00,4.53,4.53,4.52,4.53,51600.0,3.4998,3.4998,3.4921,3.4998,51600.0
2010-10-04 15:00:00,4.53,4.54,4.53,4.54,141600.0,3.4998,3.5076,3.4998,3.5076,141600.0
2010-10-04 15:30:00,4.54,4.54,4.53,4.54,72600.0,3.5076,3.5076,3.4998,3.5076,72600.0
2010-10-05 09:30:00,4.59,4.6,4.57,4.59,194400.0,3.5462,3.5539,3.5307,3.5462,194400.0
2010-10-05 10:00:00,4.59,4.6,4.58,4.6,190200.0,3.5462,3.5539,3.5385,3.5539,190200.0
2010-10-05 10:30:00,4.6,4.61,4.6,4.61,80400.0,3.5539,3.5617,3.5539,3.5617,80400.0
2010-10-05 11:00:00,4.61,4.61,4.6,4.61,39600.0,3.5617,3.5617,3.5539,3.5617,39600.0
2010-10-05 11:30:00,4.61,4.63,4.61,4.62,78000.0,3.5617,3.5771,3.5617,3.5694,78000.0
2010-10-05 12:00:00,4.62,4.62,4.62,4.62,92400.0,3.5694,3.5694,3.5694,3.5694,92400.0
2010-10-05 12:30:00,4.62,4.63,4.62,4.63,45000.0,3.5694,3.5771,3.5694,3.5771,45000.0
2010-10-05 13:00:00,4.63,4.63,4.62,4.63,69600.0,3.5771,3.5771,3.5694,3.5771,69600.0
2010-10-05 13:30:00,4.63,4.63,4.63,4.63,77400.0,3.5771,3.5771,3.5771,3.5771,77400.0
2010-10-05 14:00:00,4.63,4.63,4.63,4.63,36000.0,3.5771,3.5771,3.5771,3.5771,36000.0
2010-10-05 14:30:00,4.63,4.63,4.63,4.63,60000.0,3.5771,3.5771,3.5771,3.5771,60000.0
2010-10-05 15:00:00,4.63,4.64,4.63,4.64,69000.0,3.5771,3.5848,3.5771,3.5848,69000.0
2010-10-05 15:30:00,4.64,4.64,4.63,4.63,90600.0,3.5848,3.5848,3.5771,3.5771,90600.0
2010-10-06 09:30:00,4.64,4.64,4.63,4.63,239400.0,3.5848,3.5848,3.5771,3.5771,239400.0
2010-10-06 10:00:00,4.64,4.64,4.63,4.63,40800.0,3.5848,3.5848,3.5771,3.5771,40800.0
2010-10-06 10:30:00,4.63,4.63,4.62,4.63,32400.0,3.5771,3.5771,3.5694,3.5771,32400.0
2010-10-06 11:00:00,4.63,4.63,4.62,4.62,19800.0,3.5771,3.5771,3.5694,3.5694,19800.0
2010-10-06 11:30:00,4.63,4.64,4.63,4.63,20400.0,3.5771,3.5848,3.5771,3.5771,20400.0
2010-10-06 12:00:00,4.64,4.64,4.62,4.62,18000.0,3.5848,3.5848,3.5694,3.5694,18000.0
2010-10-06 12:30:00,4.62,4.63,4.62,4.62,19800.0,3.5694,3.5771,3.5694,3.5694,19800.0
2010-10-06 13:00:00,4.62,4.62,4.61,4.62,19800.0,3.5694,3.5694,3.5617,3.5694,19800.0
2010-10-06 13:30:00,4.62,4.62,4.61,4.62,12600.0,3.5694,3.5694,3.5617,3.5694,12600.0
2010-10-06 14:00:00,4.62,4.62,4.61,4.62,38400.0,3.5694,3.5694,3.5617,3.5694,38400.0
2010-10-06 14:30:00,4.62,4.62,4.62,4.62,45600.0,3.5694,3.5694,3.5694,3.5694,45600.0
2010-10-06 15:00:00,4.62,4.62,4.61,4.62,11400.0,3.5694,3.5694,3.5617,3.5694,11400.0
2010-10-06 15:30:00,4.62,4.63,4.61,4.63,29400.0,3.5694,3.5771,3.5617,3.5771,29400.0
2010-10-07 09:30:00,4.64,4.65,4.61,4.62,46800.0,3.5848,3.5926,3.5617,3.5694,46800.0
2010-10-07 10:00:00,4.62,4.63,4.62,4.63,35400.0,3.5694,3.5771,3.5694,3.5771,35400.0
2010-10-07 10:30:00,4.64,4.64,4.63,4.63,12600.0,3.5848,3.5848,3.5771,3.5771,12600.0
2010-10-07 11:00:00,4.62,4.62,4.62,4.62,16800.0,3.5694,3.5694,3.5694,3.5694,16800.0
2010-10-07 11:30:00,4.62,4.63,4.62,4.62,16200.0,3.5694,3.5771,3.5694,3.5694,16200.0
2010-10-07 12:00:00,4.62,4.62,4.6,4.6,30600.0,3.5694,3.5694,3.5539,3.5539,30600.0
2010-10-07 12:30:00,4.6,4.6,4.6,4.6,93000.0,3.5539,3.5539,3.5539,3.5539,93000.0
2010-10-07 13:00:00,4.6,4.61,4.6,4.61,26400.0,3.5539,3.5617,3.5539,3.5617,26400.0
2010-10-07 13:30:00,4.61,4.62,4.6,4.62,40800.0,3.5617,3.5694,3.5539,3.5694,40800.0
2010-10-07 14:00:00,4.62,4.63,4.62,4.62,84600.0,3.5694,3.5771,3.5694,3.5694,84600.0
2010-10-07 14:30:00,4.62,4.62,4.61,4.62,51600.0,3.5694,3.5694,3.5617,3.5694,51600.0
2010-10-07 15:00:00,4.62,4.62,4.62,4.62,61800.0,3.5694,3.5694,3.5694,3.5694,61800.0
2010-10-07 15:30:00,4.62,4.63,4.62,4.62,47400.0,3.5694,3.5771,3.5694,3.5694,47400.0
2010-10-08 09:30:00,4.63,4.63,4.62,4.63,78600.0,3.5771,3.5771,3.5694,3.5771,78600.0
2010-10-08 10:00:00,4.63,4.63,4.61,4.61,25200.0,3.5771,3.5771,3.5617,3.5617,25200.0
2010-10-08 10:30:00,4.61,4.61,4.61,4.61,0.0,3.5617,3.5617,3.5617,3.5617,0.0
2010-10-08 11:00:00,4.63,4.64,4.63,4.64,46200.0,3.5771,3.5848,3.5771,3.5848,46200.0
2010-10-08 11:30:00,4.65,4.65,4.64,4.65,106800.0,3.5926,3.5926,3.5848,3.5926,106800.0
2010-10-08 12:00:00,4.64,4.65,4.64,4.64,91800.0,3.5848,3.5926,3.5848,3.5848,91800.0
2010-10-08 12:30:00,4.64,4.66,4.64,4.65,30600.0,3.5848,3.6003,3.5848,3.5926,30600.0
2010-10-08 13:00:00,4.65,4.65,4.65,4.65,45600.0,3.5926,3.5926,3.5926,3.5926,45600.0
2010-10-08 13:30:00,4.65,4.65,4.64,4.65,78000.0,3.5926,3.5926,3.5848,3.5926,78000.0
2010-10-08 14:00:00,4.64,4.65,4.64,4.65,6000.0,3.5848,3.5926,3.5848,3.5926,6000.0
2010-10-08 14:30:00,4.65,4.65,4.65,4.65,28800.0,3.5926,3.5926,3.5926,3.5926,28800.0
2010-10-08 15:00:00,4.65,4.66,4.65,4.66,29400.0,3.5926,3.6003,3.5926,3.6003,29400.0
2010-10-08 15:30:00,4.66,4.66,4.65,4.65,51000.0,3.6003,3.6003,3.5926,3.5926,51000.0
2010-10-11 09:30:00,4.66,4.66,4.65,4.66,144000.0,3.6003,3.6003,3.5926,3.6003,144000.0
2010-10-11 10:00:00,4.66,4.67,4.66,4.67,30600.0,3.6003,3.608,3.6003,3.608,30600.0
2010-10-11 10:30:00,4.67,4.67,4.65,4.65,67800.0,3.608,3.608,3.5926,3.5926,67800.0
2010-10-11 11:00:00,4.66,4.66,4.65,4.66,57000.0,3.6003,3.6003,3.5926,3.6003,57000.0
2010-10-11 11:30:00,4.66,4.67,4.66,4.66,46800.0,3.6003,3.608,3.6003,3.6003,46800.0
2010-10-11 12:00:00,4.66,4.66,4.66,4.66,14400.0,3.6003,3.6003,3.6003,3.6003,14400.0
2010-10-11 12:30:00,4.66,4.67,4.66,4.66,22800.0,3.6003,3.608,3.6003,3.6003,22800.0
2010-10-11 13:00:00,4.66,4.67,4.66,4.66,7200.0,3.6003,3.608,3.6003,3.6003,7200.0
2010-10-11 13:30:00,4.66,4.67,4.66,4.67,27600.0,3.6003,3.608,3.6003,3.608,27600.0
2010-10-11 14:00:00,4.67,4.67,4.66,4.66,12000.0,3.608,3.608,3.6003,3.6003,12000.0
2010-10-11 14:30:00,4.67,4.67,4.67,4.67,8400.0,3.608,3.608,3.608,3.608,8400.0
2010-10-11 15:00:00,4.66,4.66,4.65,4.65,96600.0,3.6003,3.6003,3.5926,3.5926,96600.0
2010-10-11 15:30:00,4.65,4.66,4.65,4.66,48000.0,3.5926,3.6003,3.5926,3.6003,48000.0
2010-10-12 09:30:00,4.65,4.65,4.62,4.63,108600.0,3.5926,3.5926,3.5694,3.5771,108600.0
2010-10-12 10:00:00,4.63,4.64,4.62,4.64,92400.0,3.5771,3.5848,3.5694,3.5848,92400.0
2010-10-12 10:30:00,4.64,4.65,4.64,4.65,35400.0,3.5848,3.5926,3.5848,3.5926,35400.0
2010-10-12 11:00:00,4.65,4.65,4.65,4.65,19800.0,3.5926,3.5926,3.5926,3.5926,19800.0
2010-10-12 11:30:00,4.65,4.65,4.65,4.65,98400.0,3.5926,3.5926,3.5926,3.5926,98400.0
2010-10-12 12:00:00,4.65,4.65,4.65,4.65,34800.0,3.5926,3.5926,3.5926,3.5926,34800.0
2010-10-12 12:30:00,4.65,4.65,4.65,4.65,49200.0,3.5926,3.5926,3.5926,3.5926,49200.0
2010-10-12 13:00:00,4.65,4.65,4.65,4.65,92400.0,3.5926,3.5926,3.5926,3.5926,92400.0
2010-10-12 13:30:00,4.65,4.65,4.65,4.65,9600.0,3.5926,3.5926,3.5926,3.5926,9600.0
2010-10-12 14:00:00,4.65,4.67,4.65,4.66,99000.0,3.5926,3.608,3.5926,3.6003,99000.0
2010-10-12 14:30:00,4.66,4.67,4.65,4.67,25200.0,3.6003,3.608,3.5926,3.608,25200.0
2010-10-12 15:00:00,4.66,4.68,4.66,4.68,118800.0,3.6003,3.6157,3.6003,3.6157,118800.0
2010-10-12 15:30:00,4.68,4.68,4.67,4.67,54000.0,3.6157,3.6157,3.608,3.608,54000.0
2010-10-13 09:30:00,4.71,4.71,4.69,4.7,144000.0,3.6389,3.6389,3.6235,3.6312,144000.0
2010-10-13 10:00:00,4.7,4.71,4.7,4.7,143400.0,3.6312,3.6389,3.6312,3.6312,143400.0
2010-10-13 10:30:00,4.7,4.71,4.7,4.71,121200.0,3.6312,3.6389,3.6312,3.6389,121200.0
2010-10-13 11:00:00,4.71,4.72,4.71,4.72,79200.0,3.6389,3.6466,3.6389,3.6466,79200.0
2010-10-13 11:30:00,4.72,4.72,4.72,4.72,32400.0,3.6466,3.6466,3.6466,3.6466,32400.0
2010-10-13 12:00:00,4.72,4.73,4.72,4.73,108000.0,3.6466,3.6544,3.6466,3.6544,108000.0
2010-10-13 12:30:00,4.72,4.73,4.72,4.73,63000.0,3.6466,3.6544,3.6466,3.6544,63000.0
2010-10-13 13:00:00,4.73,4.73,4.72,4.72,88800.0,3.6544,3.6544,3.6466,3.6466,88800.0
2010-10-13 13:30:00,4.72,4.73,4.72,4.73,88200.0,3.6466,3.6544,3.6466,3.6544,88200.0
2010-10-13 14:00:00,4.73,4.73,4.73,4.73,97200.0,3.6544,3.6544,3.6544,3.6544,97200.0
2010-10-13 14:30:00,4.73,4.73,4.72,4.72,85200.0,3.6544,3.6544,3.6466,3.6466,85200.0
2010-10-13 15:00:00,4.73,4.73,4.71,4.72,70800.0,3.6544,3.6544,3.6389,3.6466,70800.0
2010-10-13 15:30:00,4.71,4.72,4.71,4.71,420000.0,3.6389,3.6466,3.6389,3.6389,420000.0
2010-10-14 09:30:00,4.71,4.71,4.69,4.69,222600.0,3.6389,3.6389,3.6235,3.6235,222600.0
2010-10-14 10:00:00,4.7,4.71,4.7,4.71,52800.0,3.6312,3.6389,3.6312,3.6389,52800.0
2010-10-14 10:30:00,4.71,4.72,4.71,4.72,41400.0,3.6389,3.6466,3.6389,3.6466,41400.0
2010-10-14 11:00:00,4.71,4.71,4.7,4.7,49800.0,3.6389,3.6389,3.6312,3.6312,49800.0
2010-10-14 11:30:00,4.7,4.7,4.68,4.69,28800.0,3.6312,3.6312,3.6157,3.6235,28800.0
2010-10-14 12:00:00,4.7,4.7,4.68,4.68,98400.0,3.6312,3.6312,3.6157,3.6157,98400.0
2010-10-14 12:30:00,4.68,4.69,4.68,4.69,18000.0,3.6157,3.6235,3.6157,3.6235,18000.0
2010-10-14 13:00:00,4.68,4.68,4.67,4.68,36000.0,3.6157,3.6157,3.608,3.6157,36000.0
2010-10-14 13:30:00,4.68,4.69,4.68,4.69,45000.0,3.6157,3.6235,3.6157,3.6235,45000.0
2010-10-14 14:00:00,4.69,4.69,4.68,4.68,183000.0,3.6235,3.6235,3.6157,3.6157,183000.0
2010-10-14 14:30:00,4.68,4.68,4.67,4.67,38400.0,3.6157,3.6157,3.608,3.608,38400.0
2010-10-14 15:00:00,4.67,4.68,4.66,4.68,55200.0,3.608,3.6157,3.6003,3.6157,55200.0
2010-10-14 15:30:00,4.68,4.69,4.68,4.69,249600.0,3.6157,3.6235,3.6157,3.6235,249600.0
2010-10-15 09:30:00,4.73,4.73,4.7,4.7,115200.0,3.6544,3.6544,3.6312,3.6312,115200.0
2010-10-15 10:00:00,4.69,4.69,4.67,4.67,120000.0,3.6235,3.6235,3.608,3.608,120000.0
2010-10-15 10:30:00,4.67,4.69,4.67,4.69,31200.0,3.608,3.6235,3.608,3.6235,31200.0
2010-10-15 11:00:00,4.69,4.7,4.69,4.69,55200.0,3.6235,3.6312,3.6235,3.6235,55200.0
2010-10-15 11:30:00,4.71,4.71,4.7,4.7,9000.0,3.6389,3.6389,3.6312,3.6312,9000.0
2010-10-15 12:00:00,4.69,4.69,4.68,4.69,115800.0,3.6235,3.6235,3.6157,3.6235,115800.0
2010-10-15 12:30:00,4.7,4.7,4.69,4.69,12000.0,3.6312,3.6312,3.6235,3.6235,12000.0
2010-10-15 13:00:00,4.69,4.7,4.69,4.7,20400.0,3.6235,3.6312,3.6235,3.6312,20400.0
2010-10-15 13:30:00,4.7,4.7,4.68,4.69,48600.0,3.6312,3.6312,3.6157,3.6235,48600.0
2010-10-15 14:00:00,4.68,4.7,4.68,4.7,9600.0,3.6157,3.6312,3.6157,3.6312,9600.0
2010-10-15 14:30:00,4.7,4.7,4.69,4.69,90600.0,3.6312,3.6312,3.6235,3.6235,90600.0
2010-10-15 15:00:00,4.69,4.69,4.68,4.69,108000.0,3.6235,3.6235,3.6157,3.6235,108000.0
2010-10-15 15:30:00,4.69,4.7,4.69,4.7,140400.0,3.6235,3.6312,3.6235,3.6312,140400.0
2010-10-18 09:30:00,4.71,4.72,4.7,4.71,189600.0,3.6389,3.6466,3.6312,3.6389,189600.0
2010-10-18 10:00:00,4.71,4.72,4.71,4.71,101400.0,3.6389,3.6466,3.6389,3.6389,101400.0
2010-10-18 10:30:00,4.71,4.72,4.71,4.72,4800.0,3.6389,3.6466,3.6389,3.6466,4800.0
2010-10-18 11:00:00,4.72,4.72,4.71,4.71,52800.0,3.6466,3.6466,3.6389,3.6389,52800.0
2010-10-18 11:30:00,4.71,4.71,4.7,4.71,46200.0,3.6389,3.6389,3.6312,3.6389,46200.0
2010-10-18 12:00:00,4.71,4.71,4.71,4.71,37800.0,3.6389,3.6389,3.6389,3.6389,37800.0
2010-10-18 12:30:00,4.71,4.71,4.71,4.71,37800.0,3.6389,3.6389,3.6389,3.6389,37800.0
2010-10-18 13:00:00,4.71,4.72,4.71,4.71,28200.0,3.6389,3.6466,3.6389,3.6389,28200.0
2010-10-18 13:30:00,4.71,4.72,4.71,4.71,51000.0,3.6389,3.6466,3.6389,3.6389,51000.0
2010-10-18 14:00:00,4.71,4.72,4.71,4.72,48600.0,3.6389,3.6466,3.6389,3.6466,48600.0
2010-10-18 14:30:00,4.72,4.73,4.72,4.72,62400.0,3.6466,3.6544,3.6466,3.6466,62400.0
2010-10-18 15:00:00,4.73,4.73,4.73,4.73,85800.0,3.6544,3.6544,3.6544,3.6544,85800.0
2010-10-18 15:30:00,4.73,4.73,4.73,4.73,96000.0,3.6544,3.6544,3.6544,3.6544,96000.0
2010-10-19 09:30:00,4.68,4.68,4.66,4.67,332400.0,3.6157,3.6157,3.6003,3.608,332400.0
2010-10-19 10:00:00,4.67,4.7,4.67,4.69,165000.0,3.608,3.6312,3.608,3.6235,165000.0
2010-10-19 10:30:00,4.69,4.7,4.69,4.7,51600.0,3.6235,3.6312,3.6235,3.6312,51600.0
2010-10-19 11:00:00,4.69,4.69,4.68,4.68,117000.0,3.6235,3.6235,3.6157,3.6157,117000.0
2010-10-19 11:30:00,4.69,4.7,4.69,4.7,180000.0,3.6235,3.6312,3.6235,3.6312,180000.0
2010-10-19 12:00:00,4.7,4.7,4.69,4.69,67200.0,3.6312,3.6312,3.6235,3.6235,67200.0
2010-10-19 12:30:00,4.69,4.69,4.69,4.69,71400.0,3.6235,3.6235,3.6235,3.6235,71400.0
2010-10-19 13:00:00,4.69,4.69,4.68,4.68,87600.0,3.6235,3.6235,3.6157,3.6157,87600.0
2010-10-19 13:30:00,4.68,4.68,4.66,4.66,138000.0,3.6157,3.6157,3.6003,3.6003,138000.0
2010-10-19 14:00:00,4.66,4.66,4.64,4.65,144600.0,3.6003,3.6003,3.5848,3.5926,144600.0
2010-10-19 14:30:00,4.65,4.66,4.65,4.66,195600.0,3.5926,3.6003,3.5926,3.6003,195600.0
2010-10-19 15:00:00,4.65,4.65,4.63,4.64,171600.0,3.5926,3.5926,3.5771,3.5848,171600.0
2010-10-19 15:30:00,4.63,4.66,4.63,4.65,262800.0,3.5771,3.6003,3.5771,3.5926,262800.0
2010-10-20 09:30:00,4.68,4.69,4.67,4.68,178800.0,3.6157,3.6235,3.608,3.6157,178800.0
2010-10-20 10:00:00,4.68,4.68,4.67,4.68,25200.0,3.6157,3.6157,3.608,3.6157,25200.0
2010-10-20 10:30:00,4.68,4.7,4.68,4.7,79200.0,3.6157,3.6312,3.6157,3.6312,79200.0
2010-10-20 11:00:00,4.7,4.71,4.7,4.71,46200.0,3.6312,3.6389,3.6312,3.6389,46200.0
2010-10-20 11:30:00,4.71,4.71,4.71,4.71,51000.0,3.6389,3.6389,3.6389,3.6389,51000.0
2010-10-20 12:00:00,4.71,4.72,4.71,4.72,63600.0,3.6389,3.6466,3.6389,3.6466,63600.0
2010-10-20 12:30:00,4.72,4.72,4.72,4.72,31200.0,3.6466,3.6466,3.6466,3.6466,31200.0
2010-10-20 13:00:00,4.72,4.72,4.72,4.72,49200.0,3.6466,3.6466,3.6466,3.6466,49200.0
2010-10-20 13:30:00,4.72,4.72,4.71,4.72,40200.0,3.6466,3.6466,3.6389,3.6466,40200.0
2010-10-20 14:00:00,4.72,4.72,4.71,4.72,120600.0,3.6466,3.6466,3.6389,3.6466,120600.0
2010-10-20 14:30:00,4.72,4.72,4.71,4.72,120000.0,3.6466,3.6466,3.6389,3.6466,120000.0
2010-10-20 15:00:00,4.72,4.72,4.71,4.72,121200.0,3.6466,3.6466,3.6389,3.6466,121200.0
2010-10-20 15:30:00,4.72,4.72,4.7,4.71,43200.0,3.6466,3.6466,3.6312,3.6389,43200.0
2010-10-21 09:30:00,4.73,4.73,4.72,4.73,150000.0,3.6544,3.6544,3.6466,3.6544,150000.0
2010-10-21 10:00:00,4.73,4.75,4.73,4.74,114000.0,3.6544,3.6698,3.6544,3.6621,114000.0
2010-10-21 10:30:00,4.74,4.75,4.74,4.75,57600.0,3.6621,3.6698,3.6621,3.6698,57600.0
2010-10-21 11:00:00,4.75,4.75,4.73,4.73,83400.0,3.6698,3.6698,3.6544,3.6544,83400.0
2010-10-21 11:30:00,4.73,4.73,4.71,4.72,88800.0,3.6544,3.6544,3.6389,3.6466,88800.0
2010-10-21 12:00:00,4.72,4.72,4.72,4.72,22800.0,3.6466,3.6466,3.6466,3.6466,22800.0
2010-10-21 12:30:00,4.72,4.72,4.71,4.71,18000.0,3.6466,3.6466,3.6389,3.6389,18000.0
2010-10-21 13:00:00,4.71,4.72,4.71,4.71,22800.0,3.6389,3.6466,3.6389,3.6389,22800.0
2010-10-21 13:30:00,4.71,4.71,4.68,4.68,82200.0,3.6389,3.6389,3.6157,3.6157,82200.0
2010-10-21 14:00:00,4.68,4.69,4.67,4.69,56400.0,3.6157,3.6235,3.608,3.6235,56400.0
2010-10-21 14:30:00,4.69,4.7,4.69,4.7,259800.0,3.6235,3.6312,3.6235,3.6312,259800.0
2010-10-21 15:00:00,4.69,4.71,4.69,4.71,15600.0,3.6235,3.6389,3.6235,3.6389,15600.0
2010-10-21 15:30:00,4.71,4.71,4.7,4.71,31200.0,3.6389,3.6389,3.6312,3.6389,31200.0
2010-10-22 09:30:00,4.72,4.73,4.71,4.71,108000.0,3.6466,3.6544,3.6389,3.6389,108000.0
2010-10-22 10:00:00,4.71,4.72,4.71,4.72,20400.0,3.6389,3.6466,3.6389,3.6466,20400.0
2010-10-22 10:30:00,4.72,4.72,4.71,4.72,82800.0,3.6466,3.6466,3.6389,3.6466,82800.0
2010-10-22 11:00:00,4.72,4.72,4.71,4.71,43800.0,3.6466,3.6466,3.6389,3.6389,43800.0
2010-10-22 11:30:00,4.72,4.72,4.71,4.72,42600.0,3.6466,3.6466,3.6389,3.6466,42600.0
2010-10-22 12:00:00,4.72,4.72,4.71,4.72,51600.0,3.6466,3.6466,3.6389,3.6466,51600.0
2010-10-22 12:30:00,4.72,4.72,4.72,4.72,39600.0,3.6466,3.6466,3.6466,3.6466,39600.0
2010-10-22 13:00:00,4.72,4.72,4.72,4.72,22200.0,3.6466,3.6466,3.6466,3.6466,22200.0
2010-10-22 13:30:00,4.72,4.72,4.71,4.71,47400.0,3.6466,3.6466,3.6389,3.6389,47400.0
2010-10-22 14:00:00,4.71,4.72,4.71,4.72,25200.0,3.6389,3.6466,3.6389,3.6466,25200.0
2010-10-22 14:30:00,4.72,4.72,4.72,4.72,259200.0,3.6466,3.6466,3.6466,3.6466,259200.0
2010-10-22 15:00:00,4.72,4.72,4.72,4.72,53400.0,3.6466,3.6466,3.6466,3.6466,53400.0
2010-10-22 15:30:00,4.72,4.72,4.72,4.72,117600.0,3.6466,3.6466,3.6466,3.6466,117600.0
2010-10-25 09:30:00,4.76,4.77,4.76,4.77,354600.0,3.6775,3.6853,3.6775,3.6853,354600.0
2010-10-25 10:00:00,4.78,4.78,4.77,4.77,142200.0,3.693,3.693,3.6853,3.6853,142200.0
2010-10-25 10:30:00,4.77,4.77,4.75,4.76,129600.0,3.6853,3.6853,3.6698,3.6775,129600.0
2010-10-25 11:00:00,4.75,4.76,4.75,4.76,70200.0,3.6698,3.6775,3.6698,3.6775,70200.0
2010-10-25 11:30:00,4.76,4.76,4.75,4.75,120600.0,3.6775,3.6775,3.6698,3.6698,120600.0
2010-10-25 12:00:00,4.75,4.75,4.74,4.75,162000.0,3.6698,3.6698,3.6621,3.6698,162000.0
2010-10-25 12:30:00,4.74,4.75,4.74,4.75,15000.0,3.6621,3.6698,3.6621,3.6698,15000.0
2010-10-25 13:00:00,4.75,4.76,4.75,4.76,111600.0,3.6698,3.6775,3.6698,3.6775,111600.0
2010-10-25 13:30:00,4.76,4.76,4.75,4.75,72600.0,3.6775,3.6775,3.6698,3.6698,72600.0
2010-10-25 14:00:00,4.75,4.76,4.75,4.76,26400.0,3.6698,3.6775,3.6698,3.6775,26400.0
2010-10-25 14:30:00,4.75,4.75,4.74,4.75,151200.0,3.6698,3.6698,3.6621,3.6698,151200.0
2010-10-25 15:00:00,4.75,4.76,4.75,4.76,153000.0,3.6698,3.6775,3.6698,3.6775,153000.0
2010-10-25 15:30:00,4.76,4.76,4.74,4.74,192000.0,3.6775,3.6775,3.6621,3.6621,192000.0
2010-10-26 09:30:00,4.72,4.72,4.71,4.72,160200.0,3.6466,3.6466,3.6389,3.6466,160200.0
2010-10-26 10:00:00,4.72,4.74,4.72,4.74,92400.0,3.6466,3.6621,3.6466,3.6621,92400.0
2010-10-26 10:30:00,4.74,4.74,4.73,4.74,58200.0,3.6621,3.6621,3.6544,3.6621,58200.0
2010-10-26 11:00:00,4.74,4.74,4.73,4.74,91200.0,3.6621,3.6621,3.6544,3.6621,91200.0
2010-10-26 11:30:00,4.74,4.74,4.74,4.74,134400.0,3.6621,3.6621,3.6621,3.6621,134400.0
2010-10-26 12:00:00,4.74,4.75,4.74,4.74,51600.0,3.6621,3.6698,3.6621,3.6621,51600.0
2010-10-26 12:30:00,4.74,4.74,4.74,4.74,63000.0,3.6621,3.6621,3.6621,3.6621,63000.0
2010-10-26 13:00:00,4.74,4.75,4.74,4.74,130200.0,3.6621,3.6698,3.6621,3.6621,130200.0
2010-10-26 13:30:00,4.74,4.74,4.73,4.73,89400.0,3.6621,3.6621,3.6544,3.6544,89400.0
2010-10-26 14:00:00,4.73,4.73,4.73,4.73,85200.0,3.6544,3.6544,3.6544,3.6544,85200.0
2010-10-26 14:30:00,4.73,4.74,4.73,4.74,72000.0,3.6544,3.6621,3.6544,3.6621,72000.0
2010-10-26 15:00:00,4.74,4.75,4.74,4.74,42000.0,3.6621,3.6698,3.6621,3.6621,42000.0
2010-10-26 15:30:00,4.74,4.75,4.74,4.74,129600.0,3.6621,3.6698,3.6621,3.6621,129600.0
2010-10-27 09:30:00,4.71,4.72,4.7,4.72,268800.0,3.6389,3.6466,3.6312,3.6466,268800.0
2010-10-27 10:00:00,4.72,4.72,4.7,4.7,73200.0,3.6466,3.6466,3.6312,3.6312,73200.0
2010-10-27 10:30:00,4.7,4.71,4.69,4.69,28800.0,3.6312,3.6389,3.6235,3.6235,28800.0
2010-10-27 11:00:00,4.69,4.7,4.68,4.69,74400.0,3.6235,3.6312,3.6157,3.6235,74400.0
2010-10-27 11:30:00,4.69,4.7,4.69,4.7,145800.0,3.6235,3.6312,3.6235,3.6312,145800.0
2010-10-27 12:00:00,4.7,4.7,4.7,4.7,19800.0,3.6312,3.6312,3.6312,3.6312,19800.0
2010-10-27 12:30:00,4.7,4.7,4.69,4.7,31800.0,3.6312,3.6312,3.6235,3.6312,31800.0
2010-10-27 13:00:00,4.7,4.7,4.68,4.7,111600.0,3.6312,3.6312,3.6157,3.6312,111600.0
2010-10-27 13:30:00,4.69,4.7,4.69,4.7,38400.0,3.6235,3.6312,3.6235,3.6312,38400.0
2010-10-27 14:00:00,4.7,4.71,4.7,4.7,49200.0,3.6312,3.6389,3.6312,3.6312,49200.0
2010-10-27 14:30:00,4.7,4.72,4.7,4.71,87600.0,3.6312,3.6466,3.6312,3.6389,87600.0
2010-10-27 15:00:00,4.71,4.72,4.71,4.72,135000.0,3.6389,3.6466,3.6389,3.6466,135000.0
2010-10-27 15:30:00,4.72,4.73,4.72,4.73,46200.0,3.6466,3.6544,3.6466,3.6544,46200.0
2010-10-28 09:30:00,4.76,4.76,4.74,4.75,153000.0,3.6775,3.6775,3.6621,3.6698,153000.0
2010-10-28 10:00:00,4.75,4.75,4.73,4.73,99600.0,3.6698,3.6698,3.6544,3.6544,99600.0
2010-10-28 10:30:00,4.72,4.73,4.72,4.72,85800.0,3.6466,3.6544,3.6466,3.6466,85800.0
2010-10-28 11:00:00,4.72,4.73,4.72,4.73,57600.0,3.6466,3.6544,3.6466,3.6544,57600.0
2010-10-28 11:30:00,4.73,4.73,4.72,4.72,58200.0,3.6544,3.6544,3.6466,3.6466,58200.0
2010-10-28 12:00:00,4.72,4.72,4.71,4.71,16800.0,3.6466,3.6466,3.6389,3.6389,16800.0
2010-10-28 12:30:00,4.71,4.72,4.71,4.71,9600.0,3.6389,3.6466,3.6389,3.6389,9600.0
2010-10-28 13:00:00,4.71,4.73,4.71,4.72,58200.0,3.6389,3.6544,3.6389,3.6466,58200.0
2010-10-28 13:30:00,4.73,4.73,4.72,4.72,16800.0,3.6544,3.6544,3.6466,3.6466,16800.0
2010-10-28 14:00:00,4.73,4.73,4.72,4.73,32400.0,3.6544,3.6544,3.6466,3.6544,32400.0
2010-10-28 14:30:00,4.73,4.73,4.73,4.73,77400.0,3.6544,3.6544,3.6544,3.6544,77400.0
2010-10-28 15:00:00,4.73,4.73,4.72,4.73,45600.0,3.6544,3.6544,3.6466,3.6544,45600.0
2010-10-28 15:30:00,4.73,4.74,4.73,4.73,61800.0,3.6544,3.6621,3.6544,3.6544,61800.0
2010-10-29 09:30:00,4.73,4.73,4.72,4.72,242400.0,3.6544,3.6544,3.6466,3.6466,242400.0
2010-10-29 10:00:00,4.72,4.74,4.72,4.74,71400.0,3.6466,3.6621,3.6466,3.6621,71400.0
2010-10-29 10:30:00,4.73,4.74,4.73,4.73,233400.0,3.6544,3.6621,3.6544,3.6544,233400.0
2010-10-29 11:00:00,4.74,4.74,4.73,4.73,41400.0,3.6621,3.6621,3.6544,3.6544,41400.0
2010-10-29 11:30:00,4.73,4.73,4.72,4.73,418200.0,3.6544,3.6544,3.6466,3.6544,418200.0
2010-10-29 12:00:00,4.73,4.74,4.73,4.73,83400.0,3.6544,3.6621,3.6544,3.6544,83400.0
2010-10-29 12:30:00,4.74,4.74,4.73,4.74,91200.0,3.6621,3.6621,3.6544,3.6621,91200.0
2010-10-29 13:00:00,4.74,4.74,4.73,4.74,46800.0,3.6621,3.6621,3.6544,3.6621,46800.0
2010-10-29 13:30:00,4.74,4.74,4.74,4.74,13800.0,3.6621,3.6621,3.6621,3.6621,13800.0
2010-10-29 14:00:00,4.74,4.74,4.74,4.74,23400.0,3.6621,3.6621,3.6621,3.6621,23400.0
2010-10-29 14:30:00,4.74,4.74,4.73,4.73,72600.0,3.6621,3.6621,3.6544,3.6544,72600.0
2010-10-29 15:00:00,4.73,4.74,4.73,4.74,70800.0,3.6544,3.6621,3.6544,3.6621,70800.0
2010-10-29 15:30:00,4.74,4.74,4.74,4.74,100800.0,3.6621,3.6621,3.6621,3.6621,100800.0
2010-11-01 09:30:00,4.76,4.77,4.75,4.76,273000.0,3.6775,3.6853,3.6698,3.6775,273000.0
2010-11-01 10:00:00,4.77,4.79,4.77,4.77,82800.0,3.6853,3.7007,3.6853,3.6853,82800.0
2010-11-01 10:30:00,4.78,4.78,4.77,4.77,43200.0,3.693,3.693,3.6853,3.6853,43200.0
2010-11-01 11:00:00,4.77,4.77,4.75,4.75,90000.0,3.6853,3.6853,3.6698,3.6698,90000.0
2010-11-01 11:30:00,4.75,4.75,4.74,4.75,41400.0,3.6698,3.6698,3.6621,3.6698,41400.0
2010-11-01 12:00:00,4.75,4.76,4.75,4.76,40800.0,3.6698,3.6775,3.6698,3.6775,40800.0
2010-11-01 12:30:00,4.75,4.75,4.75,4.75,15000.0,3.6698,3.6698,3.6698,3.6698,15000.0
2010-11-01 13:00:00,4.75,4.75,4.74,4.75,37200.0,3.6698,3.6698,3.6621,3.6698,37200.0
2010-11-01 13:30:00,4.75,4.75,4.75,4.75,57600.0,3.6698,3.6698,3.6698,3.6698,57600.0
2010-11-01 14:00:00,4.75,4.75,4.75,4.75,11400.0,3.6698,3.6698,3.6698,3.6698,11400.0
2010-11-01 14:30:00,4.74,4.75,4.73,4.73,115200.0,3.6621,3.6698,3.6544,3.6544,115200.0
2010-11-01 15:00:00,4.73,4.73,4.71,4.72,132000.0,3.6544,3.6544,3.6389,3.6466,132000.0
2010-11-01 15:30:00,4.72,4.74,4.72,4.74,119400.0,3.6466,3.6621,3.6466,3.6621,119400.0
2010-11-02 09:30:00,4.77,4.78,4.77,4.77,58800.0,3.6853,3.693,3.6853,3.6853,58800.0
2010-11-02 10:00:00,4.77,4.77,4.76,4.76,23400.0,3.6853,3.6853,3.6775,3.6775,23400.0
2010-11-02 10:30:00,4.77,4.77,4.76,4.76,36600.0,3.6853,3.6853,3.6775,3.6775,36600.0
2010-11-02 11:00:00,4.77,4.77,4.77,4.77,28800.0,3.6853,3.6853,3.6853,3.6853,28800.0
2010-11-02 11:30:00,4.77,4.77,4.77,4.77,45600.0,3.6853,3.6853,3.6853,3.6853,45600.0
2010-11-02 12:00:00,4.77,4.77,4.77,4.77,74400.0,3.6853,3.6853,3.6853,3.6853,74400.0
2010-11-02 12:30:00,4.77,4.78,4.77,4.78,40800.0,3.6853,3.693,3.6853,3.693,40800.0
2010-11-02 13:00:00,4.78,4.78,4.78,4.78,63600.0,3.693,3.693,3.693,3.693,63600.0
2010-11-02 13:30:00,4.78,4.79,4.77,4.79,47400.0,3.693,3.7007,3.6853,3.7007,47400.0
2010-11-02 14:00:00,4.79,4.79,4.78,4.78,78000.0,3.7007,3.7007,3.693,3.693,78000.0
2010-11-02 14:30:00,4.78,4.78,4.77,4.77,25800.0,3.693,3.693,3.6853,3.6853,25800.0
2010-11-02 15:00:00,4.78,4.78,4.78,4.78,315000.0,3.693,3.693,3.693,3.693,315000.0
2010-11-02 15:30:00,4.78,4.78,4.77,4.78,182400.0,3.693,3.693,3.6853,3.693,182400.0
2010-11-03 09:30:00,4.79,4.79,4.78,4.78,205800.0,3.7007,3.7007,3.693,3.693,205800.0
2010-11-03 10:00:00,4.78,4.79,4.78,4.79,27000.0,3.693,3.7007,3.693,3.7007,27000.0
2010-11-03 10:30:00,4.79,4.79,4.77,4.77,64800.0,3.7007,3.7007,3.6853,3.6853,64800.0
2010-11-03 11:00:00,4.77,4.77,4.76,4.76,168000.0,3.6853,3.6853,3.6775,3.6775,168000.0
2010-11-03 11:30:00,4.77,4.77,4.77,4.77,39600.0,3.6853,3.6853,3.6853,3.6853,39600.0
2010-11-03 12:00:00,4.76,4.76,4.76,4.76,10800.0,3.6775,3.6775,3.6775,3.6775,10800.0
2010-11-03 12:30:00,4.76,4.77,4.76,4.76,38400.0,3.6775,3.6853,3.6775,3.6775,38400.0
2010-11-03 13:00:00,4.77,4.77,4.77,4.77,5400.0,3.6853,3.6853,3.6853,3.6853,5400.0
2010-11-03 13:30:00,4.77,4.77,4.76,4.77,37800.0,3.6853,3.6853,3.6775,3.6853,37800.0
2010-11-03 14:00:00,4.77,4.79,4.75,4.75,166800.0,3.6853,3.7007,3.6698,3.6698,166800.0
2010-11-03 14:30:00,4.75,4.79,4.74,4.79,198000.0,3.6698,3.7007,3.6621,3.7007,198000.0
2010-11-03 15:00:00,4.79,4.8,4.79,4.79,105000.0,3.7007,3.7084,3.7007,3.7007,105000.0
2010-11-03 15:30:00,4.79,4.79,4.78,4.79,108000.0,3.7007,3.7007,3.693,3.7007,108000.0
2010-11-04 09:30:00,4.85,4.86,4.85,4.86,697800.0,3.7471,3.7548,3.7471,3.7548,697800.0
2010-11-04 10:00:00,4.85,4.86,4.85,4.86,285000.0,3.7471,3.7548,3.7471,3.7548,285000.0
2010-11-04 10:30:00,4.86,4.87,4.86,4.87,111600.0,3.7548,3.7625,3.7548,3.7625,111600.0
2010-11-04 11:00:00,4.87,4.88,4.87,4.87,109200.0,3.7625,3.7703,3.7625,3.7625,109200.0
2010-11-04 11:30:00,4.87,4.87,4.87,4.87,94800.0,3.7625,3.7625,3.7625,3.7625,94800.0
2010-11-04 12:00:00,4.87,4.87,4.86,4.87,151800.0,3.7625,3.7625,3.7548,3.7625,151800.0
2010-11-04 12:30:00,4.87,4.87,4.87,4.87,46800.0,3.7625,3.7625,3.7625,3.7625,46800.0
2010-11-04 13:00:00,4.87,4.88,4.87,4.87,43200.0,3.7625,3.7703,3.7625,3.7625,43200.0
2010-11-04 13:30:00,4.88,4.88,4.87,4.87,46200.0,3.7703,3.7703,3.7625,3.7625,46200.0
2010-11-04 14:00:00,4.87,4.87,4.87,4.87,15000.0,3.7625,3.7625,3.7625,3.7625,15000.0
2010-11-04 14:30:00,4.87,4.88,4.87,4.87,198000.0,3.7625,3.7703,3.7625,3.7625,198000.0
2010-11-04 15:00:00,4.87,4.88,4.87,4.88,33600.0,3.7625,3.7703,3.7625,3.7703,33600.0
2010-11-04 15:30:00,4.89,4.89,4.88,4.89,66000.0,3.778,3.778,3.7703,3.778,66000.0
2010-11-05 09:30:00,4.9,4.9,4.89,4.9,208200.0,3.7857,3.7857,3.778,3.7857,208200.0
2010-11-05 10:00:00,4.9,4.91,4.9,4.91,107400.0,3.7857,3.7934,3.7857,3.7934,107400.0
2010-11-05 10:30:00,4.91,4.92,4.91,4.92,60000.0,3.7934,3.8012,3.7934,3.8012,60000.0
2010-11-05 11:00:00,4.92,4.92,4.91,4.91,24600.0,3.8012,3.8012,3.7934,3.7934,24600.0
2010-11-05 11:30:00,4.91,4.91,4.89,4.89,45600.0,3.7934,3.7934,3.778,3.778,45600.0
2010-11-05 12:00:00,4.89,4.9,4.89,4.9,59400.0,3.778,3.7857,3.778,3.7857,59400.0
2010-11-05 12:30:00,4.89,4.9,4.89,4.9,54000.0,3.778,3.7857,3.778,3.7857,54000.0
2010-11-05 13:00:00,4.9,4.91,4.9,4.91,21000.0,3.7857,3.7934,3.7857,3.7934,21000.0
2010-11-05 13:30:00,4.91,4.91,4.9,4.91,82200.0,3.7934,3.7934,3.7857,3.7934,82200.0
2010-11-05 14:00:00,4.9,4.9,4.89,4.89,176400.0,3.7857,3.7857,3.778,3.778,176400.0
2010-11-05 14:30:00,4.9,4.9,4.89,4.9,72600.0,3.7857,3.7857,3.778,3.7857,72600.0
2010-11-05 15:00:00,4.9,4.9,4.89,4.9,70200.0,3.7857,3.7857,3.778,3.7857,70200.0
2010-11-05 15:30:00,4.9,4.91,4.9,4.91,41400.0,3.7857,3.7934,3.7857,3.7934,41400.0
2010-11-08 09:30:00,4.9,4.9,4.88,4.89,309000.0,3.7857,3.7857,3.7703,3.778,309000.0
2010-11-08 10:00:00,4.89,4.9,4.88,4.9,71400.0,3.778,3.7857,3.7703,3.7857,71400.0
2010-11-08 10:30:00,4.9,4.9,4.89,4.89,23400.0,3.7857,3.7857,3.778,3.778,23400.0
2010-11-08 11:00:00,4.89,4.89,4.88,4.89,63600.0,3.778,3.778,3.7703,3.778,63600.0
2010-11-08 11:30:00,4.89,4.9,4.89,4.9,529800.0,3.778,3.7857,3.778,3.7857,529800.0
2010-11-08 12:00:00,4.9,4.9,4.9,4.9,64200.0,3.7857,3.7857,3.7857,3.7857,64200.0
2010-11-08 12:30:00,4.9,4.9,4.9,4.9,700800.0,3.7857,3.7857,3.7857,3.7857,700800.0
2010-11-08 13:00:00,4.9,4.91,4.9,4.9,67800.0,3.7857,3.7934,3.7857,3.7857,67800.0
2010-11-08 13:30:00,4.9,4.9,4.9,4.9,55800.0,3.7857,3.7857,3.7857,3.7857,55800.0
2010-11-08 14:00:00,4.9,4.91,4.9,4.91,27000.0,3.7857,3.7934,3.7857,3.7934,27000.0
2010-11-08 14:30:00,4.9,4.9,4.9,4.9,32400.0,3.7857,3.7857,3.7857,3.7857,32400.0
2010-11-08 15:00:00,4.9,4.91,4.9,4.9,39000.0,3.7857,3.7934,3.7857,3.7857,39000.0
2010-11-08 15:30:00,4.9,4.91,4.9,4.9,55800.0,3.7857,3.7934,3.7857,3.7857,55800.0
2010-11-09 09:30:00,4.92,4.92,4.9,4.91,97200.0,3.8012,3.8012,3.7857,3.7934,97200.0
2010-11-09 10:00:00,4.91,4.92,4.91,4.92,60000.0,3.7934,3.8012,3.7934,3.8012,60000.0
2010-11-09 10:30:00,4.92,4.92,4.91,4.91,47400.0,3.8012,3.8012,3.7934,3.7934,47400.0
2010-11-09 11:00:00,4.91,4.91,4.9,4.91,85800.0,3.7934,3.7934,3.7857,3.7934,85800.0
2010-11-09 11:30:00,4.9,4.91,4.89,4.89,108600.0,3.7857,3.7934,3.778,3.778,108600.0
2010-11-09 12:00:00,4.89,4.9,4.89,4.89,149400.0,3.778,3.7857,3.778,3.778,149400.0
2010-11-09 12:30:00,4.9,4.9,4.89,4.89,30600.0,3.7857,3.7857,3.778,3.778,30600.0
2010-11-09 13:00:00,4.89,4.9,4.89,4.89,18000.0,3.778,3.7857,3.778,3.778,18000.0
2010-11-09 13:30:00,4.89,4.89,4.87,4.88,73200.0,3.778,3.778,3.7625,3.7703,73200.0
2010-11-09 14:00:00,4.88,4.89,4.88,4.88,20400.0,3.7703,3.778,3.7703,3.7703,20400.0
2010-11-09 14:30:00,4.89,4.89,4.88,4.88,106200.0,3.778,3.778,3.7703,3.7703,106200.0
2010-11-09 15:00:00,4.88,4.88,4.87,4.87,76800.0,3.7703,3.7703,3.7625,3.7625,76800.0
2010-11-09 15:30:00,4.87,4.87,4.85,4.87,141600.0,3.7625,3.7625,3.7471,3.7625,141600.0
2010-11-10 09:30:00,4.87,4.87,4.84,4.84,163200.0,3.7625,3.7625,3.7393,3.7393,163200.0
2010-11-10 10:00:00,4.84,4.84,4.83,4.84,165000.0,3.7393,3.7393,3.7316,3.7393,165000.0
2010-11-10 10:30:00,4.84,4.85,4.84,4.84,44400.0,3.7393,3.7471,3.7393,3.7393,44400.0
2010-11-10 11:00:00,4.85,4.85,4.84,4.85,24000.0,3.7471,3.7471,3.7393,3.7471,24000.0
2010-11-10 11:30:00,4.85,4.87,4.85,4.87,82200.0,3.7471,3.7625,3.7471,3.7625,82200.0
2010-11-10 12:00:00,4.86,4.87,4.86,4.86,56400.0,3.7548,3.7625,3.7548,3.7548,56400.0
2010-11-10 12:30:00,4.86,4.87,4.86,4.87,91200.0,3.7548,3.7625,3.7548,3.7625,91200.0
2010-11-10 13:00:00,4.86,4.88,4.85,4.88,79200.0,3.7548,3.7703,3.7471,3.7703,79200.0
2010-11-10 13:30:00,4.88,4.88,4.87,4.87,266400.0,3.7703,3.7703,3.7625,3.7625,266400.0
2010-11-10 14:00:00,4.88,4.89,4.88,4.88,138000.0,3.7703,3.778,3.7703,3.7703,138000.0
2010-11-10 14:30:00,4.88,4.88,4.88,4.88,28200.0,3.7703,3.7703,3.7703,3.7703,28200.0
2010-11-10 15:00:00,4.88,4.88,4.88,4.88,23400.0,3.7703,3.7703,3.7703,3.7703,23400.0
2010-11-10 15:30:00,4.88,4.89,4.88,4.89,49200.0,3.7703,3.778,3.7703,3.778,49200.0
2010-11-11 09:30:00,4.85,4.85,4.84,4.84,106800.0,3.7471,3.7471,3.7393,3.7393,106800.0
2010-11-11 10:00:00,4.84,4.86,4.84,4.86,73200.0,3.7393,3.7548,3.7393,3.7548,73200.0
2010-11-11 10:30:00,4.85,4.85,4.84,4.85,75600.0,3.7471,3.7471,3.7393,3.7471,75600.0
2010-11-11 11:00:00,4.85,4.85,4.84,4.84,127800.0,3.7471,3.7471,3.7393,3.7393,127800.0
2010-11-11 11:30:00,4.85,4.85,4.85,4.85,30000.0,3.7471,3.7471,3.7471,3.7471,30000.0
2010-11-11 12:00:00,4.85,4.86,4.85,4.86,29400.0,3.7471,3.7548,3.7471,3.7548,29400.0
2010-11-11 12:30:00,4.86,4.86,4.86,4.86,8400.0,3.7548,3.7548,3.7548,3.7548,8400.0
2010-11-11 13:00:00,4.85,4.86,4.85,4.86,13200.0,3.7471,3.7548,3.7471,3.7548,13200.0
2010-11-11 13:30:00,4.86,4.87,4.86,4.87,78000.0,3.7548,3.7625,3.7548,3.7625,78000.0
2010-11-11 14:00:00,4.87,4.88,4.87,4.87,15600.0,3.7625,3.7703,3.7625,3.7625,15600.0
2010-11-11 14:30:00,4.88,4.88,4.87,4.87,66000.0,3.7703,3.7703,3.7625,3.7625,66000.0
2010-11-11 15:00:00,4.87,4.88,4.87,4.87,16800.0,3.7625,3.7703,3.7625,3.7625,16800.0
2010-11-11 15:30:00,4.87,4.87,4.86,4.87,56400.0,3.7625,3.7625,3.7548,3.7625,56400.0
2010-11-12 09:30:00,4.84,4.86,4.84,4.85,112800.0,3.7393,3.7548,3.7393,3.7471,112800.0
2010-11-12 10:00:00,4.85,4.86,4.84,4.84,21600.0,3.7471,3.7548,3.7393,3.7393,21600.0
2010-11-12 10:30:00,4.84,4.84,4.82,4.82,148200.0,3.7393,3.7393,3.7239,3.7239,148200.0
2010-11-12 11:00:00,4.82,4.83,4.82,4.83,93000.0,3.7239,3.7316,3.7239,3.7316,93000.0
2010-11-12 11:30:00,4.83,4.83,4.81,4.81,42000.0,3.7316,3.7316,3.7162,3.7162,42000.0
2010-11-12 12:00:00,4.82,4.82,4.8,4.8,90000.0,3.7239,3.7239,3.7084,3.7084,90000.0
2010-11-12 12:30:00,4.8,4.8,4.79,4.8,78000.0,3.7084,3.7084,3.7007,3.7084,78000.0
2010-11-12 13:00:00,4.8,4.8,4.79,4.8,64800.0,3.7084,3.7084,3.7007,3.7084,64800.0
2010-11-12 13:30:00,4.8,4.81,4.8,4.8,117600.0,3.7084,3.7162,3.7084,3.7084,117600.0
2010-11-12 14:00:00,4.8,4.81,4.8,4.8,56400.0,3.7084,3.7162,3.7084,3.7084,56400.0
2010-11-12 14:30:00,4.8,4.81,4.8,4.81,114000.0,3.7084,3.7162,3.7084,3.7162,114000.0
2010-11-12 15:00:00,4.81,4.82,4.8,4.81,85800.0,3.7162,3.7239,3.7084,3.7162,85800.0
2010-11-12 15:30:00,4.81,4.81,4.81,4.81,57600.0,3.7162,3.7162,3.7162,3.7162,57600.0
2010-11-15 09:30:00,4.83,4.84,4.82,4.82,143400.0,3.7316,3.7393,3.7239,3.7239,143400.0
2010-11-15 10:00:00,4.82,4.83,4.82,4.83,42600.0,3.7239,3.7316,3.7239,3.7316,42600.0
2010-11-15 10:30:00,4.83,4.83,4.83,4.83,19200.0,3.7316,3.7316,3.7316,3.7316,19200.0
2010-11-15 11:00:00,4.83,4.83,4.82,4.83,16800.0,3.7316,3.7316,3.7239,3.7316,16800.0
2010-11-15 11:30:00,4.83,4.85,4.83,4.84,51000.0,3.7316,3.7471,3.7316,3.7393,51000.0
2010-11-15 12:00:00,4.84,4.84,4.83,4.84,201600.0,3.7393,3.7393,3.7316,3.7393,201600.0
2010-11-15 12:30:00,4.84,4.84,4.84,4.84,160800.0,3.7393,3.7393,3.7393,3.7393,160800.0
2010-11-15 13:00:00,4.84,4.85,4.84,4.84,217200.0,3.7393,3.7471,3.7393,3.7393,217200.0
2010-11-15 13:30:00,4.84,4.84,4.84,4.84,8400.0,3.7393,3.7393,3.7393,3.7393,8400.0
2010-11-15 14:00:00,4.84,4.84,4.83,4.83,108600.0,3.7393,3.7393,3.7316,3.7316,108600.0
2010-11-15 14:30:00,4.83,4.84,4.82,4.83,166200.0,3.7316,3.7393,3.7239,3.7316,166200.0
2010-11-15 15:00:00,4.83,4.83,4.81,4.82,240000.0,3.7316,3.7316,3.7162,3.7239,240000.0
2010-11-15 15:30:00,4.82,4.82,4.81,4.81,292200.0,3.7239,3.7239,3.7162,3.7162,292200.0
2010-11-16 09:30:00,4.78,4.78,4.76,4.76,159600.0,3.693,3.693,3.6775,3.6775,159600.0
2010-11-16 10:00:00,4.76,4.77,4.76,4.77,36000.0,3.6775,3.6853,3.6775,3.6853,36000.0
2010-11-16 10:30:00,4.77,4.77,4.74,4.75,444600.0,3.6853,3.6853,3.6621,3.6698,444600.0
2010-11-16 11:00:00,4.75,4.75,4.72,4.73,102600.0,3.6698,3.6698,3.6466,3.6544,102600.0
2010-11-16 11:30:00,4.73,4.74,4.71,4.72,78000.0,3.6544,3.6621,3.6389,3.6466,78000.0
2010-11-16 12:00:00,4.72,4.73,4.72,4.72,67200.0,3.6466,3.6544,3.6466,3.6466,67200.0
2010-11-16 12:30:00,4.72,4.73,4.71,4.73,164400.0,3.6466,3.6544,3.6389,3.6544,164400.0
2010-11-16 13:00:00,4.73,4.73,4.72,4.73,46200.0,3.6544,3.6544,3.6466,3.6544,46200.0
2010-11-16 13:30:00,4.73,4.74,4.73,4.74,35400.0,3.6544,3.6621,3.6544,3.6621,35400.0
2010-11-16 14:00:00,4.74,4.74,4.73,4.73,109800.0,3.6621,3.6621,3.6544,3.6544,109800.0
2010-11-16 14:30:00,4.72,4.73,4.71,4.73,45000.0,3.6466,3.6544,3.6389,3.6544,45000.0
2010-11-16 15:00:00,4.72,4.73,4.71,4.72,120600.0,3.6466,3.6544,3.6389,3.6466,120600.0
2010-11-16 15:30:00,4.72,4.73,4.71,4.73,445800.0,3.6466,3.6544,3.6389,3.6544,445800.0
2010-11-17 09:30:00,4.74,4.74,4.72,4.74,163800.0,3.6621,3.6621,3.6466,3.6621,163800.0
2010-11-17 10:00:00,4.74,4.75,4.74,4.75,39000.0,3.6621,3.6698,3.6621,3.6698,39000.0
2010-11-17 10:30:00,4.75,4.76,4.74,4.74,33000.0,3.6698,3.6775,3.6621,3.6621,33000.0
2010-11-17 11:00:00,4.74,4.75,4.74,4.75,68400.0,3.6621,3.6698,3.6621,3.6698,68400.0
2010-11-17 11:30:00,4.75,4.75,4.74,4.75,43800.0,3.6698,3.6698,3.6621,3.6698,43800.0
2010-11-17 12:00:00,4.75,4.75,4.74,4.74,14400.0,3.6698,3.6698,3.6621,3.6621,14400.0
2010-11-17 12:30:00,4.74,4.75,4.74,4.74,54000.0,3.6621,3.6698,3.6621,3.6621,54000.0
2010-11-17 13:00:00,4.74,4.75,4.74,4.75,237000.0,3.6621,3.6698,3.6621,3.6698,237000.0
2010-11-17 13:30:00,4.75,4.75,4.74,4.74,141600.0,3.6698,3.6698,3.6621,3.6621,141600.0
2010-11-17 14:00:00,4.75,4.75,4.74,4.74,88200.0,3.6698,3.6698,3.6621,3.6621,88200.0
2010-11-17 14:30:00,4.74,4.75,4.74,4.74,156600.0,3.6621,3.6698,3.6621,3.6621,156600.0
2010-11-17 15:00:00,4.74,4.75,4.72,4.72,2800800.0,3.6621,3.6698,3.6466,3.6466,2800800.0
2010-11-17 15:30:00,4.73,4.74,4.73,4.74,2787000.0,3.6544,3.6621,3.6544,3.6621,2787000.0
2010-11-18 09:30:00,4.79,4.8,4.78,4.79,439800.0,3.7007,3.7084,3.693,3.7007,439800.0
2010-11-18 10:00:00,4.79,4.82,4.79,4.82,118200.0,3.7007,3.7239,3.7007,3.7239,118200.0
2010-11-18 10:30:00,4.82,4.82,4.82,4.82,21000.0,3.7239,3.7239,3.7239,3.7239,21000.0
2010-11-18 11:00:00,4.82,4.82,4.81,4.81,44400.0,3.7239,3.7239,3.7162,3.7162,44400.0
2010-11-18 11:30:00,4.81,4.82,4.81,4.81,28800.0,3.7162,3.7239,3.7162,3.7162,28800.0
2010-11-18 12:00:00,4.82,4.82,4.82,4.82,13200.0,3.7239,3.7239,3.7239,3.7239,13200.0
2010-11-18 12:30:00,4.82,4.82,4.82,4.82,51600.0,3.7239,3.7239,3.7239,3.7239,51600.0
2010-11-18 13:00:00,4.82,4.82,4.82,4.82,455400.0,3.7239,3.7239,3.7239,3.7239,455400.0
2010-11-18 13:30:00,4.82,4.82,4.82,4.82,161400.0,3.7239,3.7239,3.7239,3.7239,161400.0
2010-11-18 14:00:00,4.82,4.82,4.81,4.81,51000.0,3.7239,3.7239,3.7162,3.7162,51000.0
2010-11-18 14:30:00,4.81,4.82,4.81,4.82,7200.0,3.7162,3.7239,3.7162,3.7239,7200.0
2010-11-18 15:00:00,4.82,4.82,4.81,4.81,451200.0,3.7239,3.7239,3.7162,3.7162,451200.0
2010-11-18 15:30:00,4.81,4.81,4.8,4.81,415200.0,3.7162,3.7162,3.7084,3.7162,415200.0
2010-11-19 09:30:00,4.81,4.81,4.78,4.78,304200.0,3.7162,3.7162,3.693,3.693,304200.0
2010-11-19 10:00:00,4.79,4.79,4.78,4.78,65400.0,3.7007,3.7007,3.693,3.693,65400.0
2010-11-19 10:30:00,4.79,4.8,4.78,4.8,58200.0,3.7007,3.7084,3.693,3.7084,58200.0
2010-11-19 11:00:00,4.8,4.8,4.8,4.8,3600.0,3.7084,3.7084,3.7084,3.7084,3600.0
2010-11-19 11:30:00,4.8,4.81,4.8,4.8,43800.0,3.7084,3.7162,3.7084,3.7084,43800.0
2010-11-19 12:00:00,4.8,4.8,4.8,4.8,96600.0,3.7084,3.7084,3.7084,3.7084,96600.0
2010-11-19 12:30:00,4.8,4.81,4.8,4.81,15000.0,3.7084,3.7162,3.7084,3.7162,15000.0
2010-11-19 13:00:00,4.81,4.81,4.81,4.81,54600.0,3.7162,3.7162,3.7162,3.7162,54600.0
2010-11-19 13:30:00,4.81,4.81,4.81,4.81,137400.0,3.7162,3.7162,3.7162,3.7162,137400.0
2010-11-19 14:00:00,4.81,4.82,4.81,4.82,9600.0,3.7162,3.7239,3.7162,3.7239,9600.0
2010-11-19 14:30:00,4.82,4.82,4.81,4.82,21600.0,3.7239,3.7239,3.7162,3.7239,21600.0
2010-11-19 15:00:00,4.82,4.82,4.81,4.81,80400.0,3.7239,3.7239,3.7162,3.7162,80400.0
2010-11-19 15:30:00,4.81,4.82,4.81,4.82,42600.0,3.7162,3.7239,3.7162,3.7239,42600.0
2010-11-22 09:30:00,4.8,4.82,4.79,4.82,165600.0,3.7084,3.7239,3.7007,3.7239,165600.0
2010-11-22 10:00:00,4.82,4.82,4.81,4.81,46200.0,3.7239,3.7239,3.7162,3.7162,46200.0
2010-11-22 10:30:00,4.8,4.8,4.79,4.8,211800.0,3.7084,3.7084,3.7007,3.7084,211800.0
2010-11-22 11:00:00,4.8,4.8,4.79,4.8,88800.0,3.7084,3.7084,3.7007,3.7084,88800.0
2010-11-22 11:30:00,4.8,4.8,4.8,4.8,70200.0,3.7084,3.7084,3.7084,3.7084,70200.0
2010-11-22 12:00:00,4.8,4.8,4.78,4.78,276000.0,3.7084,3.7084,3.693,3.693,276000.0
2010-11-22 12:30:00,4.78,4.78,4.77,4.77,46200.0,3.693,3.693,3.6853,3.6853,46200.0
2010-11-22 13:00:00,4.77,4.78,4.77,4.77,197400.0,3.6853,3.693,3.6853,3.6853,197400.0
2010-11-22 13:30:00,4.79,4.79,4.79,4.79,34200.0,3.7007,3.7007,3.7007,3.7007,34200.0
2010-11-22 14:00:00,4.79,4.8,4.79,4.8,64800.0,3.7007,3.7084,3.7007,3.7084,64800.0
2010-11-22 14:30:00,4.8,4.81,4.8,4.81,50400.0,3.7084,3.7162,3.7084,3.7162,50400.0
2010-11-22 15:00:00,4.81,4.81,4.8,4.8,42000.0,3.7162,3.7162,3.7084,3.7084,42000.0
2010-11-22 15:30:00,4.81,4.82,4.8,4.82,48600.0,3.7162,3.7239,3.7084,3.7239,48600.0
2010-11-23 09:30:00,4.77,4.77,4.75,4.75,111600.0,3.6853,3.6853,3.6698,3.6698,111600.0
2010-11-23 10:00:00,4.75,4.76,4.75,4.76,49200.0,3.6698,3.6775,3.6698,3.6775,49200.0
2010-11-23 10:30:00,4.76,4.77,4.76,4.76,48000.0,3.6775,3.6853,3.6775,3.6775,48000.0
2010-11-23 11:00:00,4.76,4.76,4.74,4.74,66000.0,3.6775,3.6775,3.6621,3.6621,66000.0
2010-11-23 11:30:00,4.74,4.75,4.74,4.75,57000.0,3.6621,3.6698,3.6621,3.6698,57000.0
2010-11-23 12:00:00,4.75,4.75,4.74,4.75,184200.0,3.6698,3.6698,3.6621,3.6698,184200.0
2010-11-23 12:30:00,4.75,4.76,4.75,4.76,1176600.0,3.6698,3.6775,3.6698,3.6775,1176600.0
2010-11-23 13:00:00,4.76,4.76,4.75,4.76,108600.0,3.6775,3.6775,3.6698,3.6775,108600.0
2010-11-23 13:30:00,4.76,4.76,4.75,4.75,113400.0,3.6775,3.6775,3.6698,3.6698,113400.0
2010-11-23 14:00:00,4.75,4.75,4.74,4.74,10800.0,3.6698,3.6698,3.6621,3.6621,10800.0
2010-11-23 14:30:00,4.75,4.75,4.74,4.75,24600.0,3.6698,3.6698,3.6621,3.6698,24600.0
2010-11-23 15:00:00,4.75,4.76,4.75,4.75,52200.0,3.6698,3.6775,3.6698,3.6698,52200.0
2010-11-23 15:30:00,4.76,4.76,4.75,4.76,86400.0,3.6775,3.6775,3.6698,3.6775,86400.0
2010-11-24 09:30:00,4.79,4.8,4.79,4.8,534000.0,3.7007,3.7084,3.7007,3.7084,534000.0
2010-11-24 10:00:00,4.8,4.82,4.79,4.81,97800.0,3.7084,3.7239,3.7007,3.7162,97800.0
2010-11-24 10:30:00,4.81,4.82,4.81,4.81,31800.0,3.7162,3.7239,3.7162,3.7162,31800.0
2010-11-24 11:00:00,4.81,4.82,4.81,4.81,26400.0,3.7162,3.7239,3.7162,3.7162,26400.0
2010-11-24 11:30:00,4.82,4.82,4.81,4.81,158400.0,3.7239,3.7239,3.7162,3.7162,158400.0
2010-11-24 12:00:00,4.82,4.82,4.82,4.82,43200.0,3.7239,3.7239,3.7239,3.7239,43200.0
2010-11-24 12:30:00,4.82,4.82,4.82,4.82,16200.0,3.7239,3.7239,3.7239,3.7239,16200.0
2010-11-24 13:00:00,4.82,4.83,4.82,4.83,4800.0,3.7239,3.7316,3.7239,3.7316,4800.0
2010-11-24 13:30:00,4.83,4.83,4.82,4.82,49200.0,3.7316,3.7316,3.7239,3.7239,49200.0
2010-11-24 14:00:00,4.82,4.82,4.82,4.82,198600.0,3.7239,3.7239,3.7239,3.7239,198600.0
2010-11-24 14:30:00,4.82,4.82,4.82,4.82,26400.0,3.7239,3.7239,3.7239,3.7239,26400.0
2010-11-24 15:00:00,4.82,4.83,4.82,4.82,233400.0,3.7239,3.7316,3.7239,3.7239,233400.0
2010-11-24 15:30:00,4.82,4.83,4.82,4.83,39600.0,3.7239,3.7316,3.7239,3.7316,39600.0
2010-11-26 09:30:00,4.79,4.81,4.79,4.81,131400.0,3.7007,3.7162,3.7007,3.7162,131400.0
2010-11-26 10:00:00,4.81,4.82,4.8,4.81,63000.0,3.7162,3.7239,3.7084,3.7162,63000.0
2010-11-26 10:30:00,4.81,4.81,4.8,4.8,40200.0,3.7162,3.7162,3.7084,3.7084,40200.0
2010-11-26 11:00:00,4.8,4.81,4.8,4.8,58200.0,3.7084,3.7162,3.7084,3.7084,58200.0
2010-11-26 11:30:00,4.8,4.8,4.79,4.8,16200.0,3.7084,3.7084,3.7007,3.7084,16200.0
2010-11-26 12:00:00,4.8,4.8,4.8,4.8,12000.0,3.7084,3.7084,3.7084,3.7084,12000.0
2010-11-26 12:30:00,4.8,4.8,4.8,4.8,44400.0,3.7084,3.7084,3.7084,3.7084,44400.0
2010-11-29 09:30:00,4.77,4.77,4.74,4.74,295800.0,3.6853,3.6853,3.6621,3.6621,295800.0
2010-11-29 10:00:00,4.74,4.75,4.73,4.74,81000.0,3.6621,3.6698,3.6544,3.6621,81000.0
2010-11-29 10:30:00,4.75,4.76,4.75,4.75,65400.0,3.6698,3.6775,3.6698,3.6698,65400.0
2010-11-29 11:00:00,4.75,4.76,4.75,4.76,138600.0,3.6698,3.6775,3.6698,3.6775,138600.0
2010-11-29 11:30:00,4.75,4.75,4.74,4.74,103200.0,3.6698,3.6698,3.6621,3.6621,103200.0
2010-11-29 12:00:00,4.74,4.76,4.74,4.76,71400.0,3.6621,3.6775,3.6621,3.6775,71400.0
2010-11-29 12:30:00,4.75,4.76,4.75,4.76,56400.0,3.6698,3.6775,3.6698,3.6775,56400.0
2010-11-29 13:00:00,4.76,4.76,4.75,4.75,85800.0,3.6775,3.6775,3.6698,3.6698,85800.0
2010-11-29 13:30:00,4.75,4.76,4.75,4.75,17400.0,3.6698,3.6775,3.6698,3.6698,17400.0
2010-11-29 14:00:00,4.75,4.76,4.75,4.76,48000.0,3.6698,3.6775,3.6698,3.6775,48000.0
2010-11-29 14:30:00,4.77,4.78,4.77,4.78,55800.0,3.6853,3.693,3.6853,3.693,55800.0
2010-11-29 15:00:00,4.79,4.8,4.79,4.8,231600.0,3.7007,3.7084,3.7007,3.7084,231600.0
2010-11-29 15:30:00,4.79,4.8,4.79,4.79,261600.0,3.7007,3.7084,3.7007,3.7007,261600.0
2010-11-30 09:30:00,4.75,4.76,4.73,4.76,102000.0,3.6698,3.6775,3.6544,3.6775,102000.0
2010-11-30 10:00:00,4.76,4.77,4.75,4.77,168000.0,3.6775,3.6853,3.6698,3.6853,168000.0
2010-11-30 10:30:00,4.77,4.77,4.76,4.76,44400.0,3.6853,3.6853,3.6775,3.6775,44400.0
2010-11-30 11:00:00,4.76,4.76,4.75,4.76,21600.0,3.6775,3.6775,3.6698,3.6775,21600.0
2010-11-30 11:30:00,4.76,4.77,4.76,4.77,10200.0,3.6775,3.6853,3.6775,3.6853,10200.0
2010-11-30 12:00:00,4.77,4.77,4.76,4.76,154800.0,3.6853,3.6853,3.6775,3.6775,154800.0
2010-11-30 12:30:00,4.76,4.77,4.76,4.77,58200.0,3.6775,3.6853,3.6775,3.6853,58200.0
2010-11-30 13:00:00,4.77,4.79,4.77,4.78,93000.0,3.6853,3.7007,3.6853,3.693,93000.0
2010-11-30 13:30:00,4.78,4.78,4.77,4.78,55800.0,3.693,3.693,3.6853,3.693,55800.0
2010-11-30 14:00:00,4.78,4.78,4.76,4.76,30600.0,3.693,3.693,3.6775,3.6775,30600.0
2010-11-30 14:30:00,4.77,4.77,4.76,4.77,16200.0,3.6853,3.6853,3.6775,3.6853,16200.0
2010-11-30 15:00:00,4.77,4.78,4.77,4.78,213000.0,3.6853,3.693,3.6853,3.693,213000.0
2010-11-30 15:30:00,4.78,4.78,4.76,4.76,385200.0,3.693,3.693,3.6775,3.6775,385200.0
2010-12-01 09:30:00,4.83,4.85,4.83,4.85,565200.0,3.7316,3.7471,3.7316,3.7471,565200.0
2010-12-01 10:00:00,4.85,4.85,4.84,4.84,138600.0,3.7471,3.7471,3.7393,3.7393,138600.0
2010-12-01 10:30:00,4.84,4.85,4.84,4.84,119400.0,3.7393,3.7471,3.7393,3.7393,119400.0
2010-12-01 11:00:00,4.84,4.84,4.84,4.84,535200.0,3.7393,3.7393,3.7393,3.7393,535200.0
2010-12-01 11:30:00,4.84,4.86,4.84,4.86,522000.0,3.7393,3.7548,3.7393,3.7548,522000.0
2010-12-01 12:00:00,4.87,4.87,4.86,4.86,676200.0,3.7625,3.7625,3.7548,3.7548,676200.0
2010-12-01 12:30:00,4.86,4.86,4.86,4.86,394800.0,3.7548,3.7548,3.7548,3.7548,394800.0
2010-12-01 13:00:00,4.86,4.87,4.86,4.86,284400.0,3.7548,3.7625,3.7548,3.7548,284400.0
2010-12-01 13:30:00,4.86,4.86,4.86,4.86,109200.0,3.7548,3.7548,3.7548,3.7548,109200.0
2010-12-01 14:00:00,4.86,4.87,4.86,4.86,158400.0,3.7548,3.7625,3.7548,3.7548,158400.0
2010-12-01 14:30:00,4.86,4.87,4.86,4.87,57600.0,3.7548,3.7625,3.7548,3.7625,57600.0
2010-12-01 15:00:00,4.87,4.87,4.86,4.87,232200.0,3.7625,3.7625,3.7548,3.7625,232200.0
2010-12-01 15:30:00,4.86,4.87,4.86,4.86,715800.0,3.7548,3.7625,3.7548,3.7548,715800.0
2010-12-02 09:30:00,4.87,4.89,4.87,4.88,336600.0,3.7625,3.778,3.7625,3.7703,336600.0
2010-12-02 10:00:00,4.89,4.9,4.89,4.9,493800.0,3.778,3.7857,3.778,3.7857,493800.0
2010-12-02 10:30:00,4.9,4.91,4.9,4.9,453600.0,3.7857,3.7934,3.7857,3.7857,453600.0
2010-12-02 11:00:00,4.91,4.91,4.9,4.91,111000.0,3.7934,3.7934,3.7857,3.7934,111000.0
2010-12-02 11:30:00,4.91,4.91,4.91,4.91,154200.0,3.7934,3.7934,3.7934,3.7934,154200.0
2010-12-02 12:00:00,4.91,4.91,4.91,4.91,141600.0,3.7934,3.7934,3.7934,3.7934,141600.0
2010-12-02 12:30:00,4.91,4.92,4.91,4.91,111000.0,3.7934,3.8012,3.7934,3.7934,111000.0
2010-12-02 13:00:00,4.91,4.91,4.91,4.91,34200.0,3.7934,3.7934,3.7934,3.7934,34200.0
2010-12-02 13:30:00,4.91,4.92,4.91,4.92,101400.0,3.7934,3.8012,3.7934,3.8012,101400.0
2010-12-02 14:00:00,4.92,4.93,4.91,4.92,175800.0,3.8012,3.8089,3.7934,3.8012,175800.0
2010-12-02 14:30:00,4.92,4.92,4.92,4.92,129600.0,3.8012,3.8012,3.8012,3.8012,129600.0
2010-12-02 15:00:00,4.92,4.92,4.92,4.92,190200.0,3.8012,3.8012,3.8012,3.8012,190200.0
2010-12-02 15:30:00,4.92,4.93,4.92,4.92,247800.0,3.8012,3.8089,3.8012,3.8012,247800.0
2010-12-03 09:30:00,4.91,4.92,4.9,4.92,357000.0,3.7934,3.8012,3.7857,3.8012,357000.0
2010-12-03 10:00:00,4.92,4.93,4.91,4.91,264000.0,3.8012,3.8089,3.7934,3.7934,264000.0
2010-12-03 10:30:00,4.91,4.92,4.91,4.92,36600.0,3.7934,3.8012,3.7934,3.8012,36600.0
2010-12-03 11:00:00,4.92,4.92,4.91,4.91,41400.0,3.8012,3.8012,3.7934,3.7934,41400.0
2010-12-03 11:30:00,4.91,4.91,4.91,4.91,50400.0,3.7934,3.7934,3.7934,3.7934,50400.0
2010-12-03 12:00:00,4.91,4.92,4.91,4.91,100200.0,3.7934,3.8012,3.7934,3.7934,100200.0
2010-12-03 12:30:00,4.92,4.92,4.92,4.92,153600.0,3.8012,3.8012,3.8012,3.8012,153600.0
2010-12-03 13:00:00,4.92,4.92,4.92,4.92,31200.0,3.8012,3.8012,3.8012,3.8012,31200.0
2010-12-03 13:30:00,4.92,4.93,4.92,4.93,28800.0,3.8012,3.8089,3.8012,3.8089,28800.0
2010-12-03 14:00:00,4.92,4.92,4.92,4.92,6600.0,3.8012,3.8012,3.8012,3.8012,6600.0
2010-12-03 14:30:00,4.92,4.93,4.92,4.93,54600.0,3.8012,3.8089,3.8012,3.8089,54600.0
2010-12-03 15:00:00,4.93,4.93,4.93,4.93,44400.0,3.8089,3.8089,3.8089,3.8089,44400.0
2010-12-03 15:30:00,4.93,4.95,4.93,4.94,175200.0,3.8089,3.8243,3.8089,3.8166,175200.0
2010-12-06 09:30:00,4.93,4.94,4.93,4.93,318600.0,3.8089,3.8166,3.8089,3.8089,318600.0
2010-12-06 10:00:00,4.93,4.94,4.93,4.94,121800.0,3.8089,3.8166,3.8089,3.8166,121800.0
2010-12-06 10:30:00,4.94,4.94,4.93,4.93,142800.0,3.8166,3.8166,3.8089,3.8089,142800.0
2010-12-06 11:00:00,4.93,4.94,4.93,4.93,82200.0,3.8089,3.8166,3.8089,3.8089,82200.0
2010-12-06 11:30:00,4.93,4.93,4.93,4.93,106800.0,3.8089,3.8089,3.8089,3.8089,106800.0
2010-12-06 12:00:00,4.93,4.93,4.93,4.93,23400.0,3.8089,3.8089,3.8089,3.8089,23400.0
2010-12-06 12:30:00,4.94,4.94,4.93,4.93,195000.0,3.8166,3.8166,3.8089,3.8089,195000.0
2010-12-06 13:00:00,4.94,4.94,4.93,4.94,77400.0,3.8166,3.8166,3.8089,3.8166,77400.0
2010-12-06 13:30:00,4.94,4.94,4.94,4.94,89400.0,3.8166,3.8166,3.8166,3.8166,89400.0
2010-12-06 14:00:00,4.94,4.94,4.94,4.94,162600.0,3.8166,3.8166,3.8166,3.8166,162600.0
2010-12-06 14:30:00,4.94,4.95,4.94,4.95,38400.0,3.8166,3.8243,3.8166,3.8243,38400.0
2010-12-06 15:00:00,4.95,4.95,4.95,4.95,70200.0,3.8243,3.8243,3.8243,3.8243,70200.0
2010-12-06 15:30:00,4.95,4.95,4.94,4.94,150600.0,3.8243,3.8243,3.8166,3.8166,150600.0
2010-12-07 09:30:00,4.99,5.0,4.97,4.97,767400.0,3.8552,3.863,3.8398,3.8398,767400.0
2010-12-07 10:00:00,4.98,4.98,4.97,4.97,214200.0,3.8475,3.8475,3.8398,3.8398,214200.0
2010-12-07 10:30:00,4.97,4.97,4.96,4.97,146400.0,3.8398,3.8398,3.8321,3.8398,146400.0
2010-12-07 11:00:00,4.97,4.97,4.97,4.97,405000.0,3.8398,3.8398,3.8398,3.8398,405000.0
2010-12-07 11:30:00,4.97,4.97,4.96,4.97,238800.0,3.8398,3.8398,3.8321,3.8398,238800.0
2010-12-07 12:00:00,4.97,4.97,4.96,4.96,117000.0,3.8398,3.8398,3.8321,3.8321,117000.0
2010-12-07 12:30:00,4.96,4.97,4.96,4.97,186600.0,3.8321,3.8398,3.8321,3.8398,186600.0
2010-12-07 13:00:00,4.97,4.97,4.97,4.97,423600.0,3.8398,3.8398,3.8398,3.8398,423600.0
2010-12-07 13:30:00,4.97,4.98,4.97,4.97,124200.0,3.8398,3.8475,3.8398,3.8398,124200.0
2010-12-07 14:00:00,4.97,4.97,4.97,4.97,137400.0,3.8398,3.8398,3.8398,3.8398,137400.0
2010-12-07 14:30:00,4.98,4.98,4.96,4.96,247800.0,3.8475,3.8475,3.8321,3.8321,247800.0
2010-12-07 15:00:00,4.96,4.96,4.94,4.95,234600.0,3.8321,3.8321,3.8166,3.8243,234600.0
2010-12-07 15:30:00,4.95,4.96,4.94,4.94,226200.0,3.8243,3.8321,3.8166,3.8166,226200.0
2010-12-08 09:30:00,4.95,4.96,4.95,4.95,174600.0,3.8243,3.8321,3.8243,3.8243,174600.0
2010-12-08 10:00:00,4.95,4.95,4.93,4.93,105000.0,3.8243,3.8243,3.8089,3.8089,105000.0
2010-12-08 10:30:00,4.94,4.94,4.93,4.93,86400.0,3.8166,3.8166,3.8089,3.8089,86400.0
2010-12-08 11:00:00,4.94,4.94,4.94,4.94,23400.0,3.8166,3.8166,3.8166,3.8166,23400.0
2010-12-08 11:30:00,4.94,4.95,4.94,4.95,46800.0,3.8166,3.8243,3.8166,3.8243,46800.0
2010-12-08 12:00:00,4.95,4.95,4.95,4.95,155400.0,3.8243,3.8243,3.8243,3.8243,155400.0
2010-12-08 12:30:00,4.95,4.95,4.94,4.94,81600.0,3.8243,3.8243,3.8166,3.8166,81600.0
2010-12-08 13:00:00,4.95,4.95,4.94,4.95,2974200.0,3.8243,3.8243,3.8166,3.8243,2974200.0
2010-12-08 13:30:00,4.95,4.96,4.95,4.95,212400.0,3.8243,3.8321,3.8243,3.8243,212400.0
2010-12-08 14:00:00,4.95,4.95,4.95,4.95,475800.0,3.8243,3.8243,3.8243,3.8243,475800.0
2010-12-08 14:30:00,4.96,4.96,4.95,4.95,561000.0,3.8321,3.8321,3.8243,3.8243,561000.0
2010-12-08 15:00:00,4.95,4.95,4.95,4.95,299400.0,3.8243,3.8243,3.8243,3.8243,299400.0
2010-12-08 15:30:00,4.95,4.96,4.95,4.96,208800.0,3.8243,3.8321,3.8243,3.8321,208800.0
2010-12-09 09:30:00,4.99,4.99,4.97,4.98,292200.0,3.8552,3.8552,3.8398,3.8475,292200.0
2010-12-09 10:00:00,4.98,4.98,4.96,4.96,116400.0,3.8475,3.8475,3.8321,3.8321,116400.0
2010-12-09 10:30:00,4.97,4.97,4.95,4.95,210000.0,3.8398,3.8398,3.8243,3.8243,210000.0
2010-12-09 11:00:00,4.96,4.97,4.96,4.96,144000.0,3.8321,3.8398,3.8321,3.8321,144000.0
2010-12-09 11:30:00,4.96,4.96,4.95,4.96,57600.0,3.8321,3.8321,3.8243,3.8321,57600.0
2010-12-09 12:00:00,4.96,4.96,4.96,4.96,58200.0,3.8321,3.8321,3.8321,3.8321,58200.0
2010-12-09 12:30:00,4.96,4.96,4.96,4.96,57600.0,3.8321,3.8321,3.8321,3.8321,57600.0
2010-12-09 13:00:00,4.96,4.97,4.96,4.97,84600.0,3.8321,3.8398,3.8321,3.8398,84600.0
2010-12-09 13:30:00,4.97,4.97,4.97,4.97,49800.0,3.8398,3.8398,3.8398,3.8398,49800.0
2010-12-09 14:00:00,4.97,4.97,4.96,4.96,70800.0,3.8398,3.8398,3.8321,3.8321,70800.0
2010-12-09 14:30:00,4.97,4.97,4.96,4.97,49800.0,3.8398,3.8398,3.8321,3.8398,49800.0
2010-12-09 15:00:00,4.97,4.97,4.97,4.97,1226400.0,3.8398,3.8398,3.8398,3.8398,1226400.0
2010-12-09 15:30:00,4.97,4.98,4.97,4.97,1449600.0,3.8398,3.8475,3.8398,3.8398,1449600.0
2010-12-10 09:30:00,4.99,4.99,4.98,4.99,282000.0,3.8552,3.8552,3.8475,3.8552,282000.0
2010-12-10 10:00:00,4.98,4.98,4.98,4.98,109200.0,3.8475,3.8475,3.8475,3.8475,109200.0
2010-12-10 10:30:00,4.98,4.99,4.98,4.98,145200.0,3.8475,3.8552,3.8475,3.8475,145200.0
2010-12-10 11:00:00,4.99,4.99,4.99,4.99,71400.0,3.8552,3.8552,3.8552,3.8552,71400.0
2010-12-10 11:30:00,4.98,4.99,4.98,4.99,72000.0,3.8475,3.8552,3.8475,3.8552,72000.0
2010-12-10 12:00:00,4.99,4.99,4.99,4.99,81600.0,3.8552,3.8552,3.8552,3.8552,81600.0
2010-12-10 12:30:00,4.99,5.0,4.99,5.0,133200.0,3.8552,3.863,3.8552,3.863,133200.0
2010-12-10 13:00:00,5.0,5.0,5.0,5.0,47400.0,3.863,3.863,3.863,3.863,47400.0
2010-12-10 13:30:00,5.0,5.0,5.0,5.0,60600.0,3.863,3.863,3.863,3.863,60600.0
2010-12-10 14:00:00,5.0,5.01,5.0,5.01,48000.0,3.863,3.8707,3.863,3.8707,48000.0
2010-12-10 14:30:00,5.0,5.01,5.0,5.01,60600.0,3.863,3.8707,3.863,3.8707,60600.0
2010-12-10 15:00:00,5.01,5.01,5.0,5.0,253200.0,3.8707,3.8707,3.863,3.863,253200.0
2010-12-10 15:30:00,5.01,5.01,5.0,5.01,184800.0,3.8707,3.8707,3.863,3.8707,184800.0
2010-12-13 09:30:00,5.04,5.04,5.01,5.02,279000.0,3.8939,3.8939,3.8707,3.8784,279000.0
2010-12-13 10:00:00,5.02,5.02,5.02,5.02,104400.0,3.8784,3.8784,3.8784,3.8784,104400.0
2010-12-13 10:30:00,5.02,5.03,5.02,5.03,124200.0,3.8784,3.8861,3.8784,3.8861,124200.0
2010-12-13 11:00:00,5.03,5.03,5.02,5.02,108600.0,3.8861,3.8861,3.8784,3.8784,108600.0
2010-12-13 11:30:00,5.02,5.03,5.02,5.02,56400.0,3.8784,3.8861,3.8784,3.8784,56400.0
2010-12-13 12:00:00,5.03,5.03,5.02,5.02,168000.0,3.8861,3.8861,3.8784,3.8784,168000.0
2010-12-13 12:30:00,5.02,5.02,5.02,5.02,84000.0,3.8784,3.8784,3.8784,3.8784,84000.0
2010-12-13 13:00:00,5.02,5.03,5.02,5.03,125400.0,3.8784,3.8861,3.8784,3.8861,125400.0
2010-12-13 13:30:00,5.03,5.03,5.02,5.02,48600.0,3.8861,3.8861,3.8784,3.8784,48600.0
2010-12-13 14:00:00,5.03,5.03,5.02,5.02,154800.0,3.8861,3.8861,3.8784,3.8784,154800.0
2010-12-13 14:30:00,5.03,5.03,5.02,5.02,13200.0,3.8861,3.8861,3.8784,3.8784,13200.0
2010-12-13 15:00:00,5.02,5.02,5.02,5.02,108600.0,3.8784,3.8784,3.8784,3.8784,108600.0
2010-12-13 15:30:00,5.02,5.02,5.0,5.01,1381200.0,3.8784,3.8784,3.863,3.8707,1381200.0
2010-12-14 09:30:00,5.01,5.02,5.01,5.02,60000.0,3.8707,3.8784,3.8707,3.8784,60000.0
2010-12-14 10:00:00,5.02,5.02,5.01,5.02,65400.0,3.8784,3.8784,3.8707,3.8784,65400.0
2010-12-14 10:30:00,5.02,5.02,5.02,5.02,27600.0,3.8784,3.8784,3.8784,3.8784,27600.0
2010-12-14 11:00:00,5.02,5.02,5.02,5.02,24600.0,3.8784,3.8784,3.8784,3.8784,24600.0
2010-12-14 11:30:00,5.02,5.02,5.02,5.02,81000.0,3.8784,3.8784,3.8784,3.8784,81000.0
2010-12-14 12:00:00,5.02,5.03,5.02,5.02,25200.0,3.8784,3.8861,3.8784,3.8784,25200.0
2010-12-14 12:30:00,5.02,5.03,5.02,5.03,26400.0,3.8784,3.8861,3.8784,3.8861,26400.0
2010-12-14 13:00:00,5.03,5.03,5.02,5.03,67200.0,3.8861,3.8861,3.8784,3.8861,67200.0
2010-12-14 13:30:00,5.02,5.03,5.02,5.03,74400.0,3.8784,3.8861,3.8784,3.8861,74400.0
2010-12-14 14:00:00,5.03,5.03,5.02,5.02,70200.0,3.8861,3.8861,3.8784,3.8784,70200.0
2010-12-14 14:30:00,5.02,5.03,5.01,5.02,45600.0,3.8784,3.8861,3.8707,3.8784,45600.0
2010-12-14 15:00:00,5.02,5.02,5.0,5.0,51000.0,3.8784,3.8784,3.863,3.863,51000.0
2010-12-14 15:30:00,5.01,5.01,5.0,5.01,327000.0,3.8707,3.8707,3.863,3.8707,327000.0
2010-12-15 09:30:00,5.01,5.01,5.0,5.01,205200.0,3.8707,3.8707,3.863,3.8707,205200.0
2010-12-15 10:00:00,5.02,5.02,5.02,5.02,56400.0,3.8784,3.8784,3.8784,3.8784,56400.0
2010-12-15 10:30:00,5.02,5.02,5.02,5.02,337800.0,3.8784,3.8784,3.8784,3.8784,337800.0
2010-12-15 11:00:00,5.02,5.02,5.01,5.01,34200.0,3.8784,3.8784,3.8707,3.8707,34200.0
2010-12-15 11:30:00,5.01,5.01,5.01,5.01,9000.0,3.8707,3.8707,3.8707,3.8707,9000.0
2010-12-15 12:00:00,5.01,5.01,5.01,5.01,10200.0,3.8707,3.8707,3.8707,3.8707,10200.0
2010-12-15 12:30:00,5.01,5.01,4.99,5.0,103200.0,3.8707,3.8707,3.8552,3.863,103200.0
2010-12-15 13:00:00,5.0,5.0,5.0,5.0,36000.0,3.863,3.863,3.863,3.863,36000.0
2010-12-15 13:30:00,5.0,5.0,5.0,5.0,25200.0,3.863,3.863,3.863,3.863,25200.0
2010-12-15 14:00:00,5.0,5.0,4.99,4.99,66600.0,3.863,3.863,3.8552,3.8552,66600.0
2010-12-15 14:30:00,4.99,4.99,4.98,4.98,217800.0,3.8552,3.8552,3.8475,3.8475,217800.0
2010-12-15 15:00:00,4.99,5.0,4.99,5.0,18000.0,3.8552,3.863,3.8552,3.863,18000.0
2010-12-15 15:30:00,4.99,5.0,4.98,4.99,106200.0,3.8552,3.863,3.8475,3.8552,106200.0
2010-12-16 09:30:00,4.99,5.0,4.97,4.98,347400.0,3.8552,3.863,3.8398,3.8475,347400.0
2010-12-16 10:00:00,4.98,4.99,4.97,4.99,60000.0,3.8475,3.8552,3.8398,3.8552,60000.0
2010-12-16 10:30:00,4.99,4.99,4.98,4.99,84000.0,3.8552,3.8552,3.8475,3.8552,84000.0
2010-12-16 11:00:00,4.99,5.01,4.99,5.01,93600.0,3.8552,3.8707,3.8552,3.8707,93600.0
2010-12-16 11:30:00,5.01,5.01,5.01,5.01,111600.0,3.8707,3.8707,3.8707,3.8707,111600.0
2010-12-16 12:00:00,5.01,5.01,5.01,5.01,303000.0,3.8707,3.8707,3.8707,3.8707,303000.0
2010-12-16 12:30:00,5.01,5.02,5.01,5.02,70800.0,3.8707,3.8784,3.8707,3.8784,70800.0
2010-12-16 13:00:00,5.02,5.02,5.02,5.02,153000.0,3.8784,3.8784,3.8784,3.8784,153000.0
2010-12-16 13:30:00,5.02,5.02,5.01,5.02,58200.0,3.8784,3.8784,3.8707,3.8784,58200.0
2010-12-16 14:00:00,5.02,5.02,5.01,5.01,105600.0,3.8784,3.8784,3.8707,3.8707,105600.0
2010-12-16 14:30:00,5.01,5.01,5.01,5.01,123000.0,3.8707,3.8707,3.8707,3.8707,123000.0
2010-12-16 15:00:00,5.01,5.01,5.01,5.01,122400.0,3.8707,3.8707,3.8707,3.8707,122400.0
2010-12-16 15:30:00,5.01,5.02,5.01,5.02,91800.0,3.8707,3.8784,3.8707,3.8784,91800.0
2010-12-17 09:30:00,5.02,5.02,5.01,5.01,279000.0,3.8784,3.8784,3.8707,3.8707,279000.0
2010-12-17 10:00:00,5.01,5.02,5.01,5.02,67200.0,3.8707,3.8784,3.8707,3.8784,67200.0
2010-12-17 10:30:00,5.02,5.02,5.01,5.01,22200.0,3.8784,3.8784,3.8707,3.8707,22200.0
2010-12-17 11:00:00,5.01,5.02,5.01,5.01,17400.0,3.8707,3.8784,3.8707,3.8707,17400.0
2010-12-17 11:30:00,5.02,5.02,5.02,5.02,16200.0,3.8784,3.8784,3.8784,3.8784,16200.0
2010-12-17 12:00:00,5.02,5.02,5.02,5.02,20400.0,3.8784,3.8784,3.8784,3.8784,20400.0
2010-12-17 12:30:00,5.02,5.02,5.02,5.02,63600.0,3.8784,3.8784,3.8784,3.8784,63600.0
2010-12-17 13:00:00,5.02,5.03,5.02,5.03,318000.0,3.8784,3.8861,3.8784,3.8861,318000.0
2010-12-17 13:30:00,5.03,5.03,5.03,5.03,324600.0,3.8861,3.8861,3.8861,3.8861,324600.0
2010-12-17 14:00:00,5.03,5.03,5.03,5.03,90000.0,3.8861,3.8861,3.8861,3.8861,90000.0
2010-12-17 14:30:00,5.03,5.03,5.03,5.03,177000.0,3.8861,3.8861,3.8861,3.8861,177000.0
2010-12-17 15:00:00,5.03,5.03,5.02,5.03,77400.0,3.8861,3.8861,3.8784,3.8861,77400.0
2010-12-17 15:30:00,5.03,5.03,5.02,5.03,223800.0,3.8861,3.8861,3.8784,3.8861,223800.0
2010-12-20 09:30:00,5.02,5.02,5.01,5.01,726600.0,3.8943,3.8943,3.8865,3.8865,726600.0
2010-12-20 10:00:00,5.01,5.01,5.0,5.0,303600.0,3.8865,3.8865,3.8788,3.8788,303600.0
2010-12-20 10:30:00,5.0,5.01,5.0,5.0,278400.0,3.8788,3.8865,3.8788,3.8788,278400.0
2010-12-20 11:00:00,5.0,5.0,4.99,5.0,100200.0,3.8788,3.8788,3.871,3.8788,100200.0
2010-12-20 11:30:00,5.0,5.01,5.0,5.01,420000.0,3.8788,3.8865,3.8788,3.8865,420000.0
2010-12-20 12:00:00,5.01,5.01,5.01,5.01,45600.0,3.8865,3.8865,3.8865,3.8865,45600.0
2010-12-20 12:30:00,5.01,5.02,5.01,5.02,233400.0,3.8865,3.8943,3.8865,3.8943,233400.0
2010-12-20 13:00:00,5.02,5.02,5.02,5.02,204600.0,3.8943,3.8943,3.8943,3.8943,204600.0
2010-12-20 13:30:00,5.02,5.02,5.02,5.02,44400.0,3.8943,3.8943,3.8943,3.8943,44400.0
2010-12-20 14:00:00,5.02,5.03,5.02,5.02,149400.0,3.8943,3.902,3.8943,3.8943,149400.0
2010-12-20 14:30:00,5.02,5.03,5.02,5.02,93000.0,3.8943,3.902,3.8943,3.8943,93000.0
2010-12-20 15:00:00,5.02,5.02,5.02,5.02,142200.0,3.8943,3.8943,3.8943,3.8943,142200.0
2010-12-20 15:30:00,5.02,5.02,5.02,5.02,325800.0,3.8943,3.8943,3.8943,3.8943,325800.0
2010-12-21 09:30:00,5.04,5.04,5.03,5.04,252000.0,3.9098,3.9098,3.902,3.9098,252000.0
2010-12-21 10:00:00,5.04,5.04,5.04,5.04,145800.0,3.9098,3.9098,3.9098,3.9098,145800.0
2010-12-21 10:30:00,5.04,5.04,5.04,5.04,85200.0,3.9098,3.9098,3.9098,3.9098,85200.0
2010-12-21 11:00:00,5.04,5.04,5.04,5.04,108000.0,3.9098,3.9098,3.9098,3.9098,108000.0
2010-12-21 11:30:00,5.04,5.05,5.04,5.04,55200.0,3.9098,3.9175,3.9098,3.9098,55200.0
2010-12-21 12:00:00,5.04,5.05,5.04,5.05,84600.0,3.9098,3.9175,3.9098,3.9175,84600.0
2010-12-21 12:30:00,5.05,5.05,5.05,5.05,167400.0,3.9175,3.9175,3.9175,3.9175,167400.0
2010-12-21 13:00:00,5.05,5.05,5.05,5.05,66000.0,3.9175,3.9175,3.9175,3.9175,66000.0
2010-12-21 13:30:00,5.05,5.05,5.05,5.05,132000.0,3.9175,3.9175,3.9175,3.9175,132000.0
2010-12-21 14:00:00,5.05,5.05,5.05,5.05,126600.0,3.9175,3.9175,3.9175,3.9175,126600.0
2010-12-21 14:30:00,5.05,5.05,5.05,5.05,185400.0,3.9175,3.9175,3.9175,3.9175,185400.0
2010-12-21 15:00:00,5.05,5.05,5.05,5.05,139200.0,3.9175,3.9175,3.9175,3.9175,139200.0
2010-12-21 15:30:00,5.05,5.06,5.05,5.05,161400.0,3.9175,3.9253,3.9175,3.9175,161400.0
2010-12-22 09:30:00,5.06,5.06,5.06,5.06,538200.0,3.9253,3.9253,3.9253,3.9253,538200.0
2010-12-22 10:00:00,5.06,5.06,5.06,5.06,45000.0,3.9253,3.9253,3.9253,3.9253,45000.0
2010-12-22 10:30:00,5.06,5.06,5.06,5.06,85800.0,3.9253,3.9253,3.9253,3.9253,85800.0
2010-12-22 11:00:00,5.06,5.06,5.06,5.06,106800.0,3.9253,3.9253,3.9253,3.9253,106800.0
2010-12-22 11:30:00,5.06,5.07,5.06,5.07,421800.0,3.9253,3.9331,3.9253,3.9331,421800.0
2010-12-22 12:00:00,5.06,5.07,5.06,5.07,77400.0,3.9253,3.9331,3.9253,3.9331,77400.0
2010-12-22 12:30:00,5.07,5.07,5.07,5.07,232800.0,3.9331,3.9331,3.9331,3.9331,232800.0
2010-12-22 13:00:00,5.07,5.07,5.07,5.07,307800.0,3.9331,3.9331,3.9331,3.9331,307800.0
2010-12-22 13:30:00,5.07,5.07,5.06,5.06,214800.0,3.9331,3.9331,3.9253,3.9253,214800.0
2010-12-22 14:00:00,5.06,5.06,5.06,5.06,56400.0,3.9253,3.9253,3.9253,3.9253,56400.0
2010-12-22 14:30:00,5.06,5.07,5.06,5.06,61200.0,3.9253,3.9331,3.9253,3.9253,61200.0
2010-12-22 15:00:00,5.07,5.07,5.06,5.06,127800.0,3.9331,3.9331,3.9253,3.9253,127800.0
2010-12-22 15:30:00,5.07,5.07,5.06,5.07,423000.0,3.9331,3.9331,3.9253,3.9331,423000.0
2010-12-23 09:30:00,5.07,5.07,5.06,5.07,130800.0,3.9331,3.9331,3.9253,3.9331,130800.0
2010-12-23 10:00:00,5.07,5.07,5.06,5.06,81600.0,3.9331,3.9331,3.9253,3.9253,81600.0
2010-12-23 10:30:00,5.06,5.06,5.06,5.06,83400.0,3.9253,3.9253,3.9253,3.9253,83400.0
2010-12-23 11:00:00,5.06,5.07,5.06,5.07,46800.0,3.9253,3.9331,3.9253,3.9331,46800.0
2010-12-23 11:30:00,5.07,5.07,5.06,5.06,289200.0,3.9331,3.9331,3.9253,3.9253,289200.0
2010-12-23 12:00:00,5.06,5.06,5.06,5.06,73200.0,3.9253,3.9253,3.9253,3.9253,73200.0
2010-12-23 12:30:00,5.06,5.06,5.06,5.06,178200.0,3.9253,3.9253,3.9253,3.9253,178200.0
2010-12-23 13:00:00,5.06,5.06,5.06,5.06,337200.0,3.9253,3.9253,3.9253,3.9253,337200.0
2010-12-23 13:30:00,5.06,5.06,5.06,5.06,340200.0,3.9253,3.9253,3.9253,3.9253,340200.0
2010-12-23 14:00:00,5.06,5.06,5.05,5.05,129600.0,3.9253,3.9253,3.9175,3.9175,129600.0
2010-12-23 14:30:00,5.05,5.06,5.05,5.06,180000.0,3.9175,3.9253,3.9175,3.9253,180000.0
2010-12-23 15:00:00,5.05,5.06,5.05,5.06,33000.0,3.9175,3.9253,3.9175,3.9253,33000.0
2010-12-23 15:30:00,5.06,5.06,5.06,5.06,106200.0,3.9253,3.9253,3.9253,3.9253,106200.0
2010-12-27 09:30:00,5.05,5.05,5.04,5.04,234600.0,3.9175,3.9175,3.9098,3.9098,234600.0
2010-12-27 10:00:00,5.04,5.05,5.04,5.05,35400.0,3.9098,3.9175,3.9098,3.9175,35400.0
2010-12-27 10:30:00,5.05,5.05,5.05,5.05,43200.0,3.9175,3.9175,3.9175,3.9175,43200.0
2010-12-27 11:00:00,5.05,5.05,5.05,5.05,10200.0,3.9175,3.9175,3.9175,3.9175,10200.0
2010-12-27 11:30:00,5.05,5.05,5.05,5.05,22800.0,3.9175,3.9175,3.9175,3.9175,22800.0
2010-12-27 12:00:00,5.05,5.05,5.05,5.05,15000.0,3.9175,3.9175,3.9175,3.9175,15000.0
2010-12-27 12:30:00,5.06,5.06,5.05,5.05,190200.0,3.9253,3.9253,3.9175,3.9175,190200.0
2010-12-27 13:00:00,5.05,5.06,5.05,5.06,30600.0,3.9175,3.9253,3.9175,3.9253,30600.0
2010-12-27 13:30:00,5.06,5.06,5.06,5.06,175200.0,3.9253,3.9253,3.9253,3.9253,175200.0
2010-12-27 14:00:00,5.06,5.06,5.06,5.06,46800.0,3.9253,3.9253,3.9253,3.9253,46800.0
2010-12-27 14:30:00,5.06,5.07,5.06,5.06,56400.0,3.9253,3.9331,3.9253,3.9253,56400.0
2010-12-27 15:00:00,5.06,5.07,5.06,5.06,87600.0,3.9253,3.9331,3.9253,3.9253,87600.0
2010-12-27 15:30:00,5.06,5.07,5.06,5.06,97200.0,3.9253,3.9331,3.9253,3.9253,97200.0
2010-12-28 09:30:00,5.07,5.07,5.06,5.06,72600.0,3.9331,3.9331,3.9253,3.9253,72600.0
2010-12-28 10:00:00,5.06,5.06,5.05,5.06,185400.0,3.9253,3.9253,3.9175,3.9253,185400.0
2010-12-28 10:30:00,5.06,5.06,5.06,5.06,63600.0,3.9253,3.9253,3.9253,3.9253,63600.0
2010-12-28 11:00:00,5.06,5.06,5.06,5.06,97200.0,3.9253,3.9253,3.9253,3.9253,97200.0
2010-12-28 11:30:00,5.06,5.06,5.06,5.06,129000.0,3.9253,3.9253,3.9253,3.9253,129000.0
2010-12-28 12:00:00,5.06,5.06,5.06,5.06,30600.0,3.9253,3.9253,3.9253,3.9253,30600.0
2010-12-28 12:30:00,5.06,5.06,5.06,5.06,63000.0,3.9253,3.9253,3.9253,3.9253,63000.0
2010-12-28 13:00:00,5.06,5.06,5.06,5.06,290400.0,3.9253,3.9253,3.9253,3.9253,290400.0
2010-12-28 13:30:00,5.06,5.06,5.06,5.06,35400.0,3.9253,3.9253,3.9253,3.9253,35400.0
2010-12-28 14:00:00,5.06,5.07,5.06,5.06,75000.0,3.9253,3.9331,3.9253,3.9253,75000.0
2010-12-28 14:30:00,5.07,5.07,5.06,5.07,78600.0,3.9331,3.9331,3.9253,3.9331,78600.0
2010-12-28 15:00:00,5.07,5.07,5.07,5.07,58200.0,3.9331,3.9331,3.9331,3.9331,58200.0
2010-12-28 15:30:00,5.07,5.07,5.06,5.07,196800.0,3.9331,3.9331,3.9253,3.9331,196800.0
2010-12-29 09:30:00,5.08,5.08,5.07,5.07,199800.0,3.9408,3.9408,3.9331,3.9331,199800.0
2010-12-29 10:00:00,5.08,5.08,5.08,5.08,36000.0,3.9408,3.9408,3.9408,3.9408,36000.0
2010-12-29 10:30:00,5.08,5.08,5.08,5.08,38400.0,3.9408,3.9408,3.9408,3.9408,38400.0
2010-12-29 11:00:00,5.08,5.08,5.07,5.08,93000.0,3.9408,3.9408,3.9331,3.9408,93000.0
2010-12-29 11:30:00,5.08,5.08,5.08,5.08,30600.0,3.9408,3.9408,3.9408,3.9408,30600.0
2010-12-29 12:00:00,5.08,5.08,5.08,5.08,90000.0,3.9408,3.9408,3.9408,3.9408,90000.0
2010-12-29 12:30:00,5.08,5.08,5.08,5.08,145800.0,3.9408,3.9408,3.9408,3.9408,145800.0
2010-12-29 13:00:00,5.08,5.08,5.08,5.08,285000.0,3.9408,3.9408,3.9408,3.9408,285000.0
2010-12-29 13:30:00,5.08,5.08,5.08,5.08,93000.0,3.9408,3.9408,3.9408,3.9408,93000.0
2010-12-29 14:00:00,5.08,5.08,5.08,5.08,106200.0,3.9408,3.9408,3.9408,3.9408,106200.0
2010-12-29 14:30:00,5.08,5.08,5.08,5.08,72000.0,3.9408,3.9408,3.9408,3.9408,72000.0
2010-12-29 15:00:00,5.08,5.08,5.08,5.08,49200.0,3.9408,3.9408,3.9408,3.9408,49200.0
2010-12-29 15:30:00,5.08,5.08,5.07,5.07,255600.0,3.9408,3.9408,3.9331,3.9331,255600.0
2010-12-30 09:30:00,5.07,5.08,5.07,5.08,262200.0,3.9331,3.9408,3.9331,3.9408,262200.0
2010-12-30 10:00:00,5.07,5.07,5.06,5.06,219000.0,3.9331,3.9331,3.9253,3.9253,219000.0
2010-12-30 10:30:00,5.07,5.07,5.07,5.07,54000.0,3.9331,3.9331,3.9331,3.9331,54000.0
2010-12-30 11:00:00,5.07,5.07,5.07,5.07,43200.0,3.9331,3.9331,3.9331,3.9331,43200.0
2010-12-30 11:30:00,5.07,5.07,5.06,5.06,56400.0,3.9331,3.9331,3.9253,3.9253,56400.0
2010-12-30 12:00:00,5.06,5.07,5.06,5.06,105600.0,3.9253,3.9331,3.9253,3.9253,105600.0
2010-12-30 12:30:00,5.07,5.07,5.07,5.07,42000.0,3.9331,3.9331,3.9331,3.9331,42000.0
2010-12-30 13:00:00,5.07,5.07,5.07,5.07,30000.0,3.9331,3.9331,3.9331,3.9331,30000.0
2010-12-30 13:30:00,5.07,5.07,5.07,5.07,31200.0,3.9331,3.9331,3.9331,3.9331,31200.0
2010-12-30 14:00:00,5.07,5.07,5.07,5.07,24600.0,3.9331,3.9331,3.9331,3.9331,24600.0
2010-12-30 14:30:00,5.07,5.07,5.07,5.07,27600.0,3.9331,3.9331,3.9331,3.9331,27600.0
2010-12-30 15:00:00,5.07,5.07,5.07,5.07,29400.0,3.9331,3.9331,3.9331,3.9331,29400.0
2010-12-30 15:30:00,5.08,5.08,5.07,5.07,285600.0,3.9408,3.9408,3.9331,3.9331,285600.0
2010-12-31 09:30:00,5.06,5.06,5.06,5.06,91200.0,3.9253,3.9253,3.9253,3.9253,91200.0
2010-12-31 10:00:00,5.06,5.06,5.05,5.06,75600.0,3.9253,3.9253,3.9175,3.9253,75600.0
2010-12-31 10:30:00,5.06,5.07,5.06,5.07,94800.0,3.9253,3.9331,3.9253,3.9331,94800.0
2010-12-31 11:00:00,5.07,5.07,5.06,5.07,15000.0,3.9331,3.9331,3.9253,3.9331,15000.0
2010-12-31 11:30:00,5.07,5.07,5.07,5.07,69000.0,3.9331,3.9331,3.9331,3.9331,69000.0
2010-12-31 12:00:00,5.07,5.07,5.07,5.07,49200.0,3.9331,3.9331,3.9331,3.9331,49200.0
2010-12-31 12:30:00,5.07,5.07,5.06,5.06,105000.0,3.9331,3.9331,3.9253,3.9253,105000.0
2010-12-31 13:00:00,5.07,5.07,5.07,5.07,29400.0,3.9331,3.9331,3.9331,3.9331,29400.0
2010-12-31 13:30:00,5.07,5.07,5.07,5.07,67200.0,3.9331,3.9331,3.9331,3.9331,67200.0
2010-12-31 14:00:00,5.07,5.07,5.07,5.07,31800.0,3.9331,3.9331,3.9331,3.9331,31800.0
2010-12-31 14:30:00,5.07,5.07,5.07,5.07,73800.0,3.9331,3.9331,3.9331,3.9331,73800.0
2010-12-31 15:00:00,5.07,5.07,5.07,5.07,129600.0,3.9331,3.9331,3.9331,3.9331,129600.0
2010-12-31 15:30:00,5.07,5.07,5.06,5.06,258000.0,3.9331,3.9331,3.9253,3.9253,258000.0
2011-01-03 09:30:00,5.11,5.12,5.1,5.12,525600.0,3.9641,3.9719,3.9563,3.9719,525600.0
2011-01-03 10:00:00,5.12,5.13,5.12,5.13,233400.0,3.9719,3.9796,3.9719,3.9796,233400.0
2011-01-03 10:30:00,5.13,5.13,5.12,5.13,74400.0,3.9796,3.9796,3.9719,3.9796,74400.0
2011-01-03 11:00:00,5.13,5.14,5.13,5.14,48000.0,3.9796,3.9874,3.9796,3.9874,48000.0
2011-01-03 11:30:00,5.14,5.14,5.13,5.13,80400.0,3.9874,3.9874,3.9796,3.9796,80400.0
2011-01-03 12:00:00,5.14,5.14,5.14,5.14,15000.0,3.9874,3.9874,3.9874,3.9874,15000.0
2011-01-03 12:30:00,5.14,5.14,5.13,5.13,136200.0,3.9874,3.9874,3.9796,3.9796,136200.0
2011-01-03 13:00:00,5.13,5.13,5.13,5.13,48000.0,3.9796,3.9796,3.9796,3.9796,48000.0
2011-01-03 13:30:00,5.13,5.13,5.13,5.13,100800.0,3.9796,3.9796,3.9796,3.9796,100800.0
2011-01-03 14:00:00,5.13,5.13,5.13,5.13,176400.0,3.9796,3.9796,3.9796,3.9796,176400.0
2011-01-03 14:30:00,5.12,5.13,5.12,5.13,22800.0,3.9719,3.9796,3.9719,3.9796,22800.0
2011-01-03 15:00:00,5.13,5.13,5.12,5.12,114000.0,3.9796,3.9796,3.9719,3.9719,114000.0
2011-01-03 15:30:00,5.12,5.13,5.12,5.12,147000.0,3.9719,3.9796,3.9719,3.9719,147000.0
2011-01-04 09:30:00,5.13,5.14,5.11,5.11,297000.0,3.9796,3.9874,3.9641,3.9641,297000.0
2011-01-04 10:00:00,5.11,5.11,5.1,5.11,102000.0,3.9641,3.9641,3.9563,3.9641,102000.0
2011-01-04 10:30:00,5.11,5.11,5.1,5.1,58800.0,3.9641,3.9641,3.9563,3.9563,58800.0
2011-01-04 11:00:00,5.1,5.1,5.1,5.1,65400.0,3.9563,3.9563,3.9563,3.9563,65400.0
2011-01-04 11:30:00,5.1,5.1,5.09,5.09,87000.0,3.9563,3.9563,3.9486,3.9486,87000.0
2011-01-04 12:00:00,5.09,5.09,5.08,5.08,69000.0,3.9486,3.9486,3.9408,3.9408,69000.0
2011-01-04 12:30:00,5.08,5.08,5.08,5.08,39600.0,3.9408,3.9408,3.9408,3.9408,39600.0
2011-01-04 13:00:00,5.08,5.09,5.08,5.09,38400.0,3.9408,3.9486,3.9408,3.9486,38400.0
2011-01-04 13:30:00,5.09,5.09,5.09,5.09,101400.0,3.9486,3.9486,3.9486,3.9486,101400.0
2011-01-04 14:00:00,5.09,5.1,5.09,5.1,45000.0,3.9486,3.9563,3.9486,3.9563,45000.0
2011-01-04 14:30:00,5.1,5.1,5.1,5.1,42600.0,3.9563,3.9563,3.9563,3.9563,42600.0
2011-01-04 15:00:00,5.1,5.1,5.1,5.1,154800.0,3.9563,3.9563,3.9563,3.9563,154800.0
2011-01-04 15:30:00,5.1,5.1,5.1,5.1,127200.0,3.9563,3.9563,3.9563,3.9563,127200.0
2011-01-05 09:30:00,5.1,5.1,5.09,5.1,280200.0,3.9563,3.9563,3.9486,3.9563,280200.0
2011-01-05 10:00:00,5.1,5.11,5.1,5.1,84000.0,3.9563,3.9641,3.9563,3.9563,84000.0
2011-01-05 10:30:00,5.1,5.11,5.1,5.11,79800.0,3.9563,3.9641,3.9563,3.9641,79800.0
2011-01-05 11:00:00,5.11,5.13,5.11,5.13,42600.0,3.9641,3.9796,3.9641,3.9796,42600.0
2011-01-05 11:30:00,5.13,5.13,5.13,5.13,32400.0,3.9796,3.9796,3.9796,3.9796,32400.0
2011-01-05 12:00:00,5.13,5.13,5.13,5.13,105000.0,3.9796,3.9796,3.9796,3.9796,105000.0
2011-01-05 12:30:00,5.13,5.14,5.13,5.13,49800.0,3.9796,3.9874,3.9796,3.9796,49800.0
2011-01-05 13:00:00,5.13,5.13,5.13,5.13,51000.0,3.9796,3.9796,3.9796,3.9796,51000.0
2011-01-05 13:30:00,5.13,5.14,5.13,5.13,84600.0,3.9796,3.9874,3.9796,3.9796,84600.0
2011-01-05 14:00:00,5.13,5.14,5.13,5.13,117600.0,3.9796,3.9874,3.9796,3.9796,117600.0
2011-01-05 14:30:00,5.13,5.13,5.13,5.13,42600.0,3.9796,3.9796,3.9796,3.9796,42600.0
2011-01-05 15:00:00,5.13,5.14,5.13,5.14,121800.0,3.9796,3.9874,3.9796,3.9874,121800.0
2011-01-05 15:30:00,5.13,5.14,5.13,5.14,111000.0,3.9796,3.9874,3.9796,3.9874,111000.0
2011-01-06 09:30:00,5.15,5.15,5.13,5.14,328200.0,3.9951,3.9951,3.9796,3.9874,328200.0
2011-01-06 10:00:00,5.14,5.14,5.13,5.14,31200.0,3.9874,3.9874,3.9796,3.9874,31200.0
2011-01-06 10:30:00,5.14,5.14,5.13,5.13,49800.0,3.9874,3.9874,3.9796,3.9796,49800.0
2011-01-06 11:00:00,5.13,5.13,5.12,5.13,52200.0,3.9796,3.9796,3.9719,3.9796,52200.0
2011-01-06 11:30:00,5.13,5.13,5.12,5.13,29400.0,3.9796,3.9796,3.9719,3.9796,29400.0
2011-01-06 12:00:00,5.12,5.12,5.12,5.12,34200.0,3.9719,3.9719,3.9719,3.9719,34200.0
2011-01-06 12:30:00,5.12,5.13,5.12,5.13,28200.0,3.9719,3.9796,3.9719,3.9796,28200.0
2011-01-06 13:00:00,5.13,5.13,5.12,5.12,121800.0,3.9796,3.9796,3.9719,3.9719,121800.0
2011-01-06 13:30:00,5.12,5.13,5.12,5.13,35400.0,3.9719,3.9796,3.9719,3.9796,35400.0
2011-01-06 14:00:00,5.13,5.14,5.13,5.13,109200.0,3.9796,3.9874,3.9796,3.9796,109200.0
2011-01-06 14:30:00,5.13,5.13,5.12,5.12,31200.0,3.9796,3.9796,3.9719,3.9719,31200.0
2011-01-06 15:00:00,5.12,5.13,5.12,5.12,96000.0,3.9719,3.9796,3.9719,3.9719,96000.0
2011-01-06 15:30:00,5.12,5.13,5.12,5.13,88200.0,3.9719,3.9796,3.9719,3.9796,88200.0
2011-01-07 09:30:00,5.14,5.14,5.12,5.12,258600.0,3.9874,3.9874,3.9719,3.9719,258600.0
2011-01-07 10:00:00,5.12,5.14,5.12,5.14,50400.0,3.9719,3.9874,3.9719,3.9874,50400.0
2011-01-07 10:30:00,5.14,5.14,5.12,5.12,220800.0,3.9874,3.9874,3.9719,3.9719,220800.0
2011-01-07 11:00:00,5.12,5.12,5.1,5.1,51600.0,3.9719,3.9719,3.9563,3.9563,51600.0
2011-01-07 11:30:00,5.11,5.11,5.1,5.1,102600.0,3.9641,3.9641,3.9563,3.9563,102600.0
2011-01-07 12:00:00,5.1,5.1,5.09,5.09,30000.0,3.9563,3.9563,3.9486,3.9486,30000.0
2011-01-07 12:30:00,5.1,5.1,5.07,5.09,163800.0,3.9563,3.9563,3.9331,3.9486,163800.0
2011-01-07 13:00:00,5.09,5.1,5.09,5.09,22800.0,3.9486,3.9563,3.9486,3.9486,22800.0
2011-01-07 13:30:00,5.09,5.1,5.09,5.1,624600.0,3.9486,3.9563,3.9486,3.9563,624600.0
2011-01-07 14:00:00,5.09,5.1,5.09,5.1,45000.0,3.9486,3.9563,3.9486,3.9563,45000.0
2011-01-07 14:30:00,5.1,5.11,5.1,5.11,47400.0,3.9563,3.9641,3.9563,3.9641,47400.0
2011-01-07 15:00:00,5.11,5.12,5.1,5.11,211200.0,3.9641,3.9719,3.9563,3.9641,211200.0
2011-01-07 15:30:00,5.11,5.12,5.11,5.12,202800.0,3.9641,3.9719,3.9641,3.9719,202800.0
2011-01-10 09:30:00,5.1,5.1,5.08,5.08,342600.0,3.9563,3.9563,3.9408,3.9408,342600.0
2011-01-10 10:00:00,5.08,5.09,5.08,5.09,78000.0,3.9408,3.9486,3.9408,3.9486,78000.0
2011-01-10 10:30:00,5.09,5.1,5.09,5.09,34200.0,3.9486,3.9563,3.9486,3.9486,34200.0
2011-01-10 11:00:00,5.09,5.09,5.09,5.09,61800.0,3.9486,3.9486,3.9486,3.9486,61800.0
2011-01-10 11:30:00,5.1,5.1,5.09,5.1,99600.0,3.9563,3.9563,3.9486,3.9563,99600.0
2011-01-10 12:00:00,5.1,5.11,5.1,5.1,57000.0,3.9563,3.9641,3.9563,3.9563,57000.0
2011-01-10 12:30:00,5.1,5.11,5.1,5.1,56400.0,3.9563,3.9641,3.9563,3.9563,56400.0
2011-01-10 13:00:00,5.1,5.11,5.1,5.11,75600.0,3.9563,3.9641,3.9563,3.9641,75600.0
2011-01-10 13:30:00,5.11,5.11,5.11,5.11,22800.0,3.9641,3.9641,3.9641,3.9641,22800.0
2011-01-10 14:00:00,5.11,5.11,5.1,5.11,79200.0,3.9641,3.9641,3.9563,3.9641,79200.0
2011-01-10 14:30:00,5.11,5.12,5.11,5.12,90000.0,3.9641,3.9719,3.9641,3.9719,90000.0
2011-01-10 15:00:00,5.12,5.12,5.11,5.12,28800.0,3.9719,3.9719,3.9641,3.9719,28800.0
2011-01-10 15:30:00,5.12,5.12,5.11,5.11,313800.0,3.9719,3.9719,3.9641,3.9641,313800.0
2011-01-11 09:30:00,5.14,5.14,5.13,5.13,196200.0,3.9874,3.9874,3.9796,3.9796,196200.0
2011-01-11 10:00:00,5.13,5.13,5.13,5.13,112200.0,3.9796,3.9796,3.9796,3.9796,112200.0
2011-01-11 10:30:00,5.14,5.14,5.13,5.14,45600.0,3.9874,3.9874,3.9796,3.9874,45600.0
2011-01-11 11:00:00,5.14,5.15,5.14,5.14,105600.0,3.9874,3.9951,3.9874,3.9874,105600.0
2011-01-11 11:30:00,5.14,5.14,5.14,5.14,37800.0,3.9874,3.9874,3.9874,3.9874,37800.0
2011-01-11 12:00:00,5.14,5.14,5.14,5.14,28200.0,3.9874,3.9874,3.9874,3.9874,28200.0
2011-01-11 12:30:00,5.14,5.14,5.14,5.14,20400.0,3.9874,3.9874,3.9874,3.9874,20400.0
2011-01-11 13:00:00,5.14,5.14,5.13,5.14,90600.0,3.9874,3.9874,3.9796,3.9874,90600.0
2011-01-11 13:30:00,5.14,5.14,5.12,5.12,36600.0,3.9874,3.9874,3.9719,3.9719,36600.0
2011-01-11 14:00:00,5.12,5.13,5.11,5.13,78600.0,3.9719,3.9796,3.9641,3.9796,78600.0
2011-01-11 14:30:00,5.13,5.13,5.12,5.13,45600.0,3.9796,3.9796,3.9719,3.9796,45600.0
2011-01-11 15:00:00,5.13,5.13,5.13,5.13,31800.0,3.9796,3.9796,3.9796,3.9796,31800.0
2011-01-11 15:30:00,5.13,5.14,5.13,5.14,207600.0,3.9796,3.9874,3.9796,3.9874,207600.0
2011-01-12 09:30:00,5.17,5.17,5.16,5.16,196800.0,4.0106,4.0106,4.0029,4.0029,196800.0
2011-01-12 10:00:00,5.16,5.17,5.16,5.17,90600.0,4.0029,4.0106,4.0029,4.0106,90600.0
2011-01-12 10:30:00,5.17,5.17,5.17,5.17,166800.0,4.0106,4.0106,4.0106,4.0106,166800.0
2011-01-12 11:00:00,5.18,5.18,5.17,5.18,42600.0,4.0184,4.0184,4.0106,4.0184,42600.0
2011-01-12 11:30:00,5.18,5.18,5.18,5.18,77400.0,4.0184,4.0184,4.0184,4.0184,77400.0
2011-01-12 12:00:00,5.18,5.18,5.18,5.18,1930200.0,4.0184,4.0184,4.0184,4.0184,1930200.0
2011-01-12 12:30:00,5.18,5.18,5.18,5.18,330600.0,4.0184,4.0184,4.0184,4.0184,330600.0
2011-01-12 13:00:00,5.18,5.18,5.18,5.18,24000.0,4.0184,4.0184,4.0184,4.0184,24000.0
2011-01-12 13:30:00,5.18,5.18,5.18,5.18,67200.0,4.0184,4.0184,4.0184,4.0184,67200.0
2011-01-12 14:00:00,5.18,5.18,5.18,5.18,102600.0,4.0184,4.0184,4.0184,4.0184,102600.0
2011-01-12 14:30:00,5.18,5.18,5.18,5.18,57600.0,4.0184,4.0184,4.0184,4.0184,57600.0
2011-01-12 15:00:00,5.18,5.18,5.17,5.17,129000.0,4.0184,4.0184,4.0106,4.0106,129000.0
2011-01-12 15:30:00,5.17,5.18,5.17,5.18,178800.0,4.0106,4.0184,4.0106,4.0184,178800.0
2011-01-13 09:30:00,5.18,5.18,5.17,5.18,382200.0,4.0184,4.0184,4.0106,4.0184,382200.0
2011-01-13 10:00:00,5.18,5.18,5.16,5.17,124200.0,4.0184,4.0184,4.0029,4.0106,124200.0
2011-01-13 10:30:00,5.18,5.18,5.17,5.17,67200.0,4.0184,4.0184,4.0106,4.0106,67200.0
2011-01-13 11:00:00,5.18,5.18,5.18,5.18,66000.0,4.0184,4.0184,4.0184,4.0184,66000.0
2011-01-13 11:30:00,5.18,5.18,5.18,5.18,52800.0,4.0184,4.0184,4.0184,4.0184,52800.0
2011-01-13 12:00:00,5.18,5.18,5.18,5.18,343200.0,4.0184,4.0184,4.0184,4.0184,343200.0
2011-01-13 12:30:00,5.18,5.18,5.18,5.18,35400.0,4.0184,4.0184,4.0184,4.0184,35400.0
2011-01-13 13:00:00,5.18,5.18,5.17,5.18,33600.0,4.0184,4.0184,4.0106,4.0184,33600.0
2011-01-13 13:30:00,5.18,5.18,5.18,5.18,47400.0,4.0184,4.0184,4.0184,4.0184,47400.0
2011-01-13 14:00:00,5.18,5.18,5.17,5.17,108000.0,4.0184,4.0184,4.0106,4.0106,108000.0
2011-01-13 14:30:00,5.17,5.17,5.16,5.17,52200.0,4.0106,4.0106,4.0029,4.0106,52200.0
2011-01-13 15:00:00,5.17,5.17,5.16,5.17,178200.0,4.0106,4.0106,4.0029,4.0106,178200.0
2011-01-13 15:30:00,5.16,5.17,5.16,5.17,216000.0,4.0029,4.0106,4.0029,4.0106,216000.0
2011-01-14 09:30:00,5.17,5.17,5.16,5.17,153000.0,4.0106,4.0106,4.0029,4.0106,153000.0
2011-01-14 10:00:00,5.18,5.18,5.17,5.17,43800.0,4.0184,4.0184,4.0106,4.0106,43800.0
2011-01-14 10:30:00,5.17,5.18,5.17,5.18,27000.0,4.0106,4.0184,4.0106,4.0184,27000.0
2011-01-14 11:00:00,5.18,5.19,5.18,5.18,42000.0,4.0184,4.0262,4.0184,4.0184,42000.0
2011-01-14 11:30:00,5.19,5.19,5.18,5.19,55800.0,4.0262,4.0262,4.0184,4.0262,55800.0
2011-01-14 12:00:00,5.19,5.2,5.19,5.19,69600.0,4.0262,4.0339,4.0262,4.0262,69600.0
2011-01-14 12:30:00,5.19,5.2,5.19,5.19,100800.0,4.0262,4.0339,4.0262,4.0262,100800.0
2011-01-14 13:00:00,5.19,5.2,5.19,5.2,23400.0,4.0262,4.0339,4.0262,4.0339,23400.0
2011-01-14 13:30:00,5.2,5.2,5.2,5.2,10200.0,4.0339,4.0339,4.0339,4.0339,10200.0
2011-01-14 14:00:00,5.21,5.21,5.2,5.21,257400.0,4.0417,4.0417,4.0339,4.0417,257400.0
2011-01-14 14:30:00,5.2,5.2,5.2,5.2,42600.0,4.0339,4.0339,4.0339,4.0339,42600.0
2011-01-14 15:00:00,5.2,5.21,5.2,5.2,72000.0,4.0339,4.0417,4.0339,4.0339,72000.0
2011-01-14 15:30:00,5.2,5.21,5.2,5.21,77400.0,4.0339,4.0417,4.0339,4.0417,77400.0
2011-01-18 09:30:00,5.21,5.21,5.2,5.21,547200.0,4.0417,4.0417,4.0339,4.0417,547200.0
2011-01-18 10:00:00,5.21,5.21,5.2,5.21,78000.0,4.0417,4.0417,4.0339,4.0417,78000.0
2011-01-18 10:30:00,5.21,5.21,5.2,5.2,130800.0,4.0417,4.0417,4.0339,4.0339,130800.0
2011-01-18 11:00:00,5.2,5.21,5.2,5.21,136200.0,4.0339,4.0417,4.0339,4.0417,136200.0
2011-01-18 11:30:00,5.21,5.21,5.21,5.21,63000.0,4.0417,4.0417,4.0417,4.0417,63000.0
2011-01-18 12:00:00,5.21,5.21,5.21,5.21,100200.0,4.0417,4.0417,4.0417,4.0417,100200.0
2011-01-18 12:30:00,5.21,5.21,5.21,5.21,23400.0,4.0417,4.0417,4.0417,4.0417,23400.0
2011-01-18 13:00:00,5.21,5.21,5.21,5.21,55800.0,4.0417,4.0417,4.0417,4.0417,55800.0
2011-01-18 13:30:00,5.21,5.22,5.21,5.21,76800.0,4.0417,4.0494,4.0417,4.0417,76800.0
2011-01-18 14:00:00,5.21,5.22,5.21,5.22,70800.0,4.0417,4.0494,4.0417,4.0494,70800.0
2011-01-18 14:30:00,5.22,5.22,5.22,5.22,156000.0,4.0494,4.0494,4.0494,4.0494,156000.0
2011-01-18 15:00:00,5.22,5.22,5.21,5.22,111600.0,4.0494,4.0494,4.0417,4.0494,111600.0
2011-01-18 15:30:00,5.22,5.22,5.22,5.22,228000.0,4.0494,4.0494,4.0494,4.0494,228000.0
2011-01-19 09:30:00,5.22,5.22,5.2,5.2,251400.0,4.0494,4.0494,4.0339,4.0339,251400.0
2011-01-19 10:00:00,5.2,5.21,5.19,5.19,426600.0,4.0339,4.0417,4.0262,4.0262,426600.0
2011-01-19 10:30:00,5.19,5.19,5.18,5.18,283200.0,4.0262,4.0262,4.0184,4.0184,283200.0
2011-01-19 11:00:00,5.18,5.19,5.18,5.18,87600.0,4.0184,4.0262,4.0184,4.0184,87600.0
2011-01-19 11:30:00,5.18,5.19,5.18,5.18,64800.0,4.0184,4.0262,4.0184,4.0184,64800.0
2011-01-19 12:00:00,5.18,5.18,5.18,5.18,63000.0,4.0184,4.0184,4.0184,4.0184,63000.0
2011-01-19 12:30:00,5.18,5.18,5.17,5.17,376200.0,4.0184,4.0184,4.0106,4.0106,376200.0
2011-01-19 13:00:00,5.17,5.18,5.17,5.18,130800.0,4.0106,4.0184,4.0106,4.0184,130800.0
2011-01-19 13:30:00,5.18,5.18,5.17,5.17,192600.0,4.0184,4.0184,4.0106,4.0106,192600.0
2011-01-19 14:00:00,5.17,5.18,5.16,5.16,100200.0,4.0106,4.0184,4.0029,4.0029,100200.0
2011-01-19 14:30:00,5.17,5.17,5.15,5.16,140400.0,4.0106,4.0106,3.9951,4.0029,140400.0
2011-01-19 15:00:00,5.16,5.16,5.15,5.16,130200.0,4.0029,4.0029,3.9951,4.0029,130200.0
2011-01-19 15:30:00,5.16,5.16,5.15,5.16,183600.0,4.0029,4.0029,3.9951,4.0029,183600.0
2011-01-20 09:30:00,5.15,5.15,5.12,5.15,359400.0,3.9951,3.9951,3.9719,3.9951,359400.0
2011-01-20 10:00:00,5.15,5.15,5.13,5.13,104400.0,3.9951,3.9951,3.9796,3.9796,104400.0
2011-01-20 10:30:00,5.13,5.14,5.11,5.12,163200.0,3.9796,3.9874,3.9641,3.9719,163200.0
2011-01-20 11:00:00,5.11,5.12,5.11,5.12,44400.0,3.9641,3.9719,3.9641,3.9719,44400.0
2011-01-20 11:30:00,5.11,5.12,5.11,5.12,339600.0,3.9641,3.9719,3.9641,3.9719,339600.0
2011-01-20 12:00:00,5.12,5.13,5.12,5.13,95400.0,3.9719,3.9796,3.9719,3.9796,95400.0
2011-01-20 12:30:00,5.13,5.14,5.13,5.14,84000.0,3.9796,3.9874,3.9796,3.9874,84000.0
2011-01-20 13:00:00,5.14,5.14,5.13,5.13,30000.0,3.9874,3.9874,3.9796,3.9796,30000.0
2011-01-20 13:30:00,5.14,5.14,5.13,5.13,4800.0,3.9874,3.9874,3.9796,3.9796,4800.0
2011-01-20 14:00:00,5.14,5.15,5.14,5.15,72600.0,3.9874,3.9951,3.9874,3.9951,72600.0
2011-01-20 14:30:00,5.15,5.16,5.15,5.15,49200.0,3.9951,4.0029,3.9951,3.9951,49200.0
2011-01-20 15:00:00,5.15,5.15,5.14,5.14,33000.0,3.9951,3.9951,3.9874,3.9874,33000.0
2011-01-20 15:30:00,5.14,5.15,5.14,5.14,36000.0,3.9874,3.9951,3.9874,3.9874,36000.0
2011-01-21 09:30:00,5.18,5.18,5.17,5.18,230400.0,4.0184,4.0184,4.0106,4.0184,230400.0
2011-01-21 10:00:00,5.19,5.19,5.17,5.17,220800.0,4.0262,4.0262,4.0106,4.0106,220800.0
2011-01-21 10:30:00,5.17,5.18,5.17,5.17,205200.0,4.0106,4.0184,4.0106,4.0106,205200.0
2011-01-21 11:00:00,5.17,5.17,5.16,5.16,75600.0,4.0106,4.0106,4.0029,4.0029,75600.0
2011-01-21 11:30:00,5.17,5.17,5.15,5.15,24600.0,4.0106,4.0106,3.9951,3.9951,24600.0
2011-01-21 12:00:00,5.15,5.16,5.15,5.16,238800.0,3.9951,4.0029,3.9951,4.0029,238800.0
2011-01-21 12:30:00,5.16,5.16,5.15,5.16,45600.0,4.0029,4.0029,3.9951,4.0029,45600.0
2011-01-21 13:00:00,5.15,5.16,5.15,5.16,97200.0,3.9951,4.0029,3.9951,4.0029,97200.0
2011-01-21 13:30:00,5.16,5.16,5.16,5.16,1647600.0,4.0029,4.0029,4.0029,4.0029,1647600.0
2011-01-21 14:00:00,5.16,5.16,5.16,5.16,77400.0,4.0029,4.0029,4.0029,4.0029,77400.0
2011-01-21 14:30:00,5.16,5.17,5.16,5.16,118200.0,4.0029,4.0106,4.0029,4.0029,118200.0
2011-01-21 15:00:00,5.16,5.16,5.16,5.16,34200.0,4.0029,4.0029,4.0029,4.0029,34200.0
2011-01-21 15:30:00,5.16,5.16,5.15,5.15,431400.0,4.0029,4.0029,3.9951,3.9951,431400.0
2011-01-24 09:30:00,5.16,5.17,5.15,5.15,274800.0,4.0029,4.0106,3.9951,3.9951,274800.0
2011-01-24 10:00:00,5.15,5.16,5.15,5.16,71400.0,3.9951,4.0029,3.9951,4.0029,71400.0
2011-01-24 10:30:00,5.16,5.17,5.16,5.17,72600.0,4.0029,4.0106,4.0029,4.0106,72600.0
2011-01-24 11:00:00,5.17,5.18,5.17,5.18,86400.0,4.0106,4.0184,4.0106,4.0184,86400.0
2011-01-24 11:30:00,5.18,5.18,5.18,5.18,82200.0,4.0184,4.0184,4.0184,4.0184,82200.0
2011-01-24 12:00:00,5.18,5.18,5.18,5.18,50400.0,4.0184,4.0184,4.0184,4.0184,50400.0
2011-01-24 12:30:00,5.18,5.18,5.18,5.18,40200.0,4.0184,4.0184,4.0184,4.0184,40200.0
2011-01-24 13:00:00,5.18,5.18,5.18,5.18,151200.0,4.0184,4.0184,4.0184,4.0184,151200.0
2011-01-24 13:30:00,5.18,5.19,5.18,5.18,36600.0,4.0184,4.0262,4.0184,4.0184,36600.0
2011-01-24 14:00:00,5.18,5.19,5.18,5.19,58800.0,4.0184,4.0262,4.0184,4.0262,58800.0
2011-01-24 14:30:00,5.18,5.19,5.18,5.18,78000.0,4.0184,4.0262,4.0184,4.0184,78000.0
2011-01-24 15:00:00,5.18,5.18,5.17,5.17,54600.0,4.0184,4.0184,4.0106,4.0106,54600.0
2011-01-24 15:30:00,5.17,5.18,5.17,5.18,57000.0,4.0106,4.0184,4.0106,4.0184,57000.0
2011-01-25 09:30:00,5.18,5.18,5.17,5.18,304200.0,4.0184,4.0184,4.0106,4.0184,304200.0
2011-01-25 10:00:00,5.18,5.18,5.17,5.17,129000.0,4.0184,4.0184,4.0106,4.0106,129000.0
2011-01-25 10:30:00,5.17,5.18,5.17,5.18,29400.0,4.0106,4.0184,4.0106,4.0184,29400.0
2011-01-25 11:00:00,5.18,5.18,5.15,5.15,85800.0,4.0184,4.0184,3.9951,3.9951,85800.0
2011-01-25 11:30:00,5.15,5.16,5.15,5.15,130200.0,3.9951,4.0029,3.9951,3.9951,130200.0
2011-01-25 12:00:00,5.16,5.17,5.16,5.17,104400.0,4.0029,4.0106,4.0029,4.0106,104400.0
2011-01-25 12:30:00,5.17,5.17,5.17,5.17,74400.0,4.0106,4.0106,4.0106,4.0106,74400.0
2011-01-25 13:00:00,5.17,5.17,5.17,5.17,14400.0,4.0106,4.0106,4.0106,4.0106,14400.0
2011-01-25 13:30:00,5.17,5.17,5.16,5.17,12600.0,4.0106,4.0106,4.0029,4.0106,12600.0
2011-01-25 14:00:00,5.17,5.17,5.15,5.15,112200.0,4.0106,4.0106,3.9951,3.9951,112200.0
2011-01-25 14:30:00,5.15,5.16,5.15,5.15,37800.0,3.9951,4.0029,3.9951,3.9951,37800.0
2011-01-25 15:00:00,5.15,5.17,5.15,5.17,75600.0,3.9951,4.0106,3.9951,4.0106,75600.0
2011-01-25 15:30:00,5.17,5.19,5.17,5.19,67200.0,4.0106,4.0262,4.0106,4.0262,67200.0
2011-01-26 09:30:00,5.21,5.21,5.19,5.19,379200.0,4.0417,4.0417,4.0262,4.0262,379200.0
2011-01-26 10:00:00,5.2,5.22,5.2,5.22,379200.0,4.0339,4.0494,4.0339,4.0494,379200.0
2011-01-26 10:30:00,5.22,5.23,5.22,5.22,127200.0,4.0494,4.0572,4.0494,4.0494,127200.0
2011-01-26 11:00:00,5.22,5.22,5.21,5.21,112200.0,4.0494,4.0494,4.0417,4.0417,112200.0
2011-01-26 11:30:00,5.21,5.22,5.21,5.21,193800.0,4.0417,4.0494,4.0417,4.0417,193800.0
2011-01-26 12:00:00,5.21,5.22,5.21,5.21,48000.0,4.0417,4.0494,4.0417,4.0417,48000.0
2011-01-26 12:30:00,5.22,5.22,5.21,5.22,49800.0,4.0494,4.0494,4.0417,4.0494,49800.0
2011-01-26 13:00:00,5.22,5.22,5.22,5.22,101400.0,4.0494,4.0494,4.0494,4.0494,101400.0
2011-01-26 13:30:00,5.22,5.22,5.22,5.22,93600.0,4.0494,4.0494,4.0494,4.0494,93600.0
2011-01-26 14:00:00,5.22,5.23,5.21,5.21,200400.0,4.0494,4.0572,4.0417,4.0417,200400.0
2011-01-26 14:30:00,5.21,5.23,5.21,5.22,182400.0,4.0417,4.0572,4.0417,4.0494,182400.0
2011-01-26 15:00:00,5.23,5.23,5.22,5.23,166800.0,4.0572,4.0572,4.0494,4.0572,166800.0
2011-01-26 15:30:00,5.22,5.22,5.22,5.22,172800.0,4.0494,4.0494,4.0494,4.0494,172800.0
2011-01-27 09:30:00,5.22,5.23,5.22,5.23,418800.0,4.0494,4.0572,4.0494,4.0572,418800.0
2011-01-27 10:00:00,5.23,5.24,5.22,5.23,236400.0,4.0572,4.0649,4.0494,4.0572,236400.0
2011-01-27 10:30:00,5.23,5.23,5.23,5.23,199200.0,4.0572,4.0572,4.0572,4.0572,199200.0
2011-01-27 11:00:00,5.23,5.23,5.21,5.21,326400.0,4.0572,4.0572,4.0417,4.0417,326400.0
2011-01-27 11:30:00,5.21,5.22,5.21,5.22,146400.0,4.0417,4.0494,4.0417,4.0494,146400.0
2011-01-27 12:00:00,5.22,5.23,5.22,5.22,58200.0,4.0494,4.0572,4.0494,4.0494,58200.0
2011-01-27 12:30:00,5.22,5.23,5.22,5.23,98400.0,4.0494,4.0572,4.0494,4.0572,98400.0
2011-01-27 13:00:00,5.23,5.23,5.23,5.23,193200.0,4.0572,4.0572,4.0572,4.0572,193200.0
2011-01-27 13:30:00,5.23,5.23,5.23,5.23,59400.0,4.0572,4.0572,4.0572,4.0572,59400.0
2011-01-27 14:00:00,5.23,5.23,5.22,5.22,75600.0,4.0572,4.0572,4.0494,4.0494,75600.0
2011-01-27 14:30:00,5.23,5.23,5.22,5.23,256200.0,4.0572,4.0572,4.0494,4.0572,256200.0
2011-01-27 15:00:00,5.23,5.23,5.23,5.23,21000.0,4.0572,4.0572,4.0572,4.0572,21000.0
2011-01-27 15:30:00,5.23,5.24,5.23,5.23,384600.0,4.0572,4.0649,4.0572,4.0572,384600.0
2011-01-28 09:30:00,5.24,5.24,5.23,5.23,225000.0,4.0649,4.0649,4.0572,4.0572,225000.0
2011-01-28 10:00:00,5.23,5.23,5.2,5.2,162000.0,4.0572,4.0572,4.0339,4.0339,162000.0
2011-01-28 10:30:00,5.2,5.2,5.18,5.18,141600.0,4.0339,4.0339,4.0184,4.0184,141600.0
2011-01-28 11:00:00,5.18,5.19,5.18,5.18,52800.0,4.0184,4.0262,4.0184,4.0184,52800.0
2011-01-28 11:30:00,5.18,5.18,5.15,5.15,166200.0,4.0184,4.0184,3.9951,3.9951,166200.0
2011-01-28 12:00:00,5.15,5.16,5.13,5.15,174000.0,3.9951,4.0029,3.9796,3.9951,174000.0
2011-01-28 12:30:00,5.15,5.16,5.15,5.16,509400.0,3.9951,4.0029,3.9951,4.0029,509400.0
2011-01-28 13:00:00,5.16,5.16,5.14,5.14,136800.0,4.0029,4.0029,3.9874,3.9874,136800.0
2011-01-28 13:30:00,5.14,5.16,5.14,5.16,124200.0,3.9874,4.0029,3.9874,4.0029,124200.0
2011-01-28 14:00:00,5.16,5.16,5.15,5.15,237600.0,4.0029,4.0029,3.9951,3.9951,237600.0
2011-01-28 14:30:00,5.15,5.16,5.15,5.15,80400.0,3.9951,4.0029,3.9951,3.9951,80400.0
2011-01-28 15:00:00,5.15,5.15,5.13,5.13,3611400.0,3.9951,3.9951,3.9796,3.9796,3611400.0
2011-01-28 15:30:00,5.14,5.14,5.13,5.14,368400.0,3.9874,3.9874,3.9796,3.9874,368400.0
2011-01-31 09:30:00,5.15,5.16,5.14,5.14,322800.0,3.9951,4.0029,3.9874,3.9874,322800.0
2011-01-31 10:00:00,5.14,5.15,5.14,5.15,137400.0,3.9874,3.9951,3.9874,3.9951,137400.0
2011-01-31 10:30:00,5.16,5.16,5.15,5.16,55800.0,4.0029,4.0029,3.9951,4.0029,55800.0
2011-01-31 11:00:00,5.16,5.17,5.16,5.17,39600.0,4.0029,4.0106,4.0029,4.0106,39600.0
2011-01-31 11:30:00,5.16,5.17,5.16,5.17,31200.0,4.0029,4.0106,4.0029,4.0106,31200.0
2011-01-31 12:00:00,5.17,5.18,5.17,5.18,187800.0,4.0106,4.0184,4.0106,4.0184,187800.0
2011-01-31 12:30:00,5.18,5.18,5.17,5.18,70200.0,4.0184,4.0184,4.0106,4.0184,70200.0
2011-01-31 13:00:00,5.18,5.18,5.18,5.18,36600.0,4.0184,4.0184,4.0184,4.0184,36600.0
2011-01-31 13:30:00,5.18,5.18,5.17,5.17,78000.0,4.0184,4.0184,4.0106,4.0106,78000.0
2011-01-31 14:00:00,5.18,5.18,5.16,5.16,87600.0,4.0184,4.0184,4.0029,4.0029,87600.0
2011-01-31 14:30:00,5.16,5.17,5.16,5.16,49200.0,4.0029,4.0106,4.0029,4.0029,49200.0
2011-01-31 15:00:00,5.17,5.18,5.17,5.17,2553000.0,4.0106,4.0184,4.0106,4.0106,2553000.0
2011-01-31 15:30:00,5.17,5.18,5.17,5.18,1089000.0,4.0106,4.0184,4.0106,4.0184,1089000.0
2011-02-01 09:30:00,5.21,5.23,5.21,5.23,348000.0,4.0417,4.0572,4.0417,4.0572,348000.0
2011-02-01 10:00:00,5.23,5.23,5.22,5.23,118800.0,4.0572,4.0572,4.0494,4.0572,118800.0
2011-02-01 10:30:00,5.23,5.24,5.23,5.24,77400.0,4.0572,4.0649,4.0572,4.0649,77400.0
2011-02-01 11:00:00,5.24,5.24,5.24,5.24,108000.0,4.0649,4.0649,4.0649,4.0649,108000.0
2011-02-01 11:30:00,5.24,5.25,5.24,5.25,98400.0,4.0649,4.0727,4.0649,4.0727,98400.0
2011-02-01 12:00:00,5.25,5.26,5.25,5.26,37800.0,4.0727,4.0805,4.0727,4.0805,37800.0
2011-02-01 12:30:00,5.26,5.27,5.26,5.27,61200.0,4.0805,4.0882,4.0805,4.0882,61200.0
2011-02-01 13:00:00,5.27,5.27,5.26,5.26,75600.0,4.0882,4.0882,4.0805,4.0805,75600.0
2011-02-01 13:30:00,5.27,5.27,5.26,5.26,66000.0,4.0882,4.0882,4.0805,4.0805,66000.0
2011-02-01 14:00:00,5.26,5.26,5.26,5.26,195600.0,4.0805,4.0805,4.0805,4.0805,195600.0
2011-02-01 14:30:00,5.26,5.26,5.25,5.26,83400.0,4.0805,4.0805,4.0727,4.0805,83400.0
2011-02-01 15:00:00,5.26,5.27,5.26,5.26,112200.0,4.0805,4.0882,4.0805,4.0805,112200.0
2011-02-01 15:30:00,5.26,5.27,5.26,5.26,118200.0,4.0805,4.0882,4.0805,4.0805,118200.0
2011-02-02 09:30:00,5.25,5.26,5.25,5.26,189000.0,4.0727,4.0805,4.0727,4.0805,189000.0
2011-02-02 10:00:00,5.26,5.26,5.25,5.26,94200.0,4.0805,4.0805,4.0727,4.0805,94200.0
2011-02-02 10:30:00,5.27,5.27,5.26,5.26,33000.0,4.0882,4.0882,4.0805,4.0805,33000.0
2011-02-02 11:00:00,5.26,5.26,5.25,5.26,96600.0,4.0805,4.0805,4.0727,4.0805,96600.0
2011-02-02 11:30:00,5.26,5.26,5.25,5.26,108600.0,4.0805,4.0805,4.0727,4.0805,108600.0
2011-02-02 12:00:00,5.26,5.26,5.25,5.25,81600.0,4.0805,4.0805,4.0727,4.0727,81600.0
2011-02-02 12:30:00,5.25,5.26,5.25,5.26,16200.0,4.0727,4.0805,4.0727,4.0805,16200.0
2011-02-02 13:00:00,5.26,5.26,5.25,5.26,101400.0,4.0805,4.0805,4.0727,4.0805,101400.0
2011-02-02 13:30:00,5.26,5.26,5.25,5.26,42000.0,4.0805,4.0805,4.0727,4.0805,42000.0
2011-02-02 14:00:00,5.26,5.26,5.25,5.26,29400.0,4.0805,4.0805,4.0727,4.0805,29400.0
2011-02-02 14:30:00,5.26,5.26,5.25,5.26,45000.0,4.0805,4.0805,4.0727,4.0805,45000.0
2011-02-02 15:00:00,5.26,5.26,5.25,5.25,65400.0,4.0805,4.0805,4.0727,4.0727,65400.0
2011-02-02 15:30:00,5.25,5.25,5.25,5.25,218400.0,4.0727,4.0727,4.0727,4.0727,218400.0
2011-02-03 09:30:00,5.25,5.25,5.24,5.24,37800.0,4.0727,4.0727,4.0649,4.0649,37800.0
2011-02-03 10:00:00,5.25,5.25,5.21,5.22,81600.0,4.0727,4.0727,4.0417,4.0494,81600.0
2011-02-03 10:30:00,5.23,5.24,5.23,5.23,82800.0,4.0572,4.0649,4.0572,4.0572,82800.0
2011-02-03 11:00:00,5.23,5.23,5.22,5.23,104400.0,4.0572,4.0572,4.0494,4.0572,104400.0
2011-02-03 11:30:00,5.24,5.25,5.24,5.25,46200.0,4.0649,4.0727,4.0649,4.0727,46200.0
2011-02-03 12:00:00,5.25,5.25,5.25,5.25,39000.0,4.0727,4.0727,4.0727,4.0727,39000.0
2011-02-03 12:30:00,5.25,5.25,5.24,5.25,63600.0,4.0727,4.0727,4.0649,4.0727,63600.0
2011-02-03 13:00:00,5.25,5.25,5.25,5.25,8400.0,4.0727,4.0727,4.0727,4.0727,8400.0
2011-02-03 13:30:00,5.25,5.25,5.24,5.25,54000.0,4.0727,4.0727,4.0649,4.0727,54000.0
2011-02-03 14:00:00,5.25,5.25,5.25,5.25,43800.0,4.0727,4.0727,4.0727,4.0727,43800.0
2011-02-03 14:30:00,5.25,5.26,5.25,5.26,84600.0,4.0727,4.0805,4.0727,4.0805,84600.0
2011-02-03 15:00:00,5.26,5.27,5.26,5.26,74400.0,4.0805,4.0882,4.0805,4.0805,74400.0
2011-02-03 15:30:00,5.27,5.27,5.26,5.26,232800.0,4.0882,4.0882,4.0805,4.0805,232800.0
2011-02-04 09:30:00,5.27,5.27,5.25,5.26,601800.0,4.0882,4.0882,4.0727,4.0805,601800.0
2011-02-04 10:00:00,5.27,5.27,5.26,5.27,86400.0,4.0882,4.0882,4.0805,4.0882,86400.0
2011-02-04 10:30:00,5.27,5.27,5.25,5.25,172200.0,4.0882,4.0882,4.0727,4.0727,172200.0
2011-02-04 11:00:00,5.25,5.26,5.25,5.26,307200.0,4.0727,4.0805,4.0727,4.0805,307200.0
2011-02-04 11:30:00,5.26,5.26,5.26,5.26,98400.0,4.0805,4.0805,4.0805,4.0805,98400.0
2011-02-04 12:00:00,5.26,5.26,5.25,5.26,46200.0,4.0805,4.0805,4.0727,4.0805,46200.0
2011-02-04 12:30:00,5.26,5.27,5.26,5.27,12600.0,4.0805,4.0882,4.0805,4.0882,12600.0
2011-02-04 13:00:00,5.27,5.27,5.26,5.27,51600.0,4.0882,4.0882,4.0805,4.0882,51600.0
2011-02-04 13:30:00,5.27,5.27,5.27,5.27,66000.0,4.0882,4.0882,4.0882,4.0882,66000.0
2011-02-04 14:00:00,5.27,5.27,5.27,5.27,24600.0,4.0882,4.0882,4.0882,4.0882,24600.0
2011-02-04 14:30:00,5.27,5.27,5.27,5.27,25200.0,4.0882,4.0882,4.0882,4.0882,25200.0
2011-02-04 15:00:00,5.27,5.28,5.27,5.27,274800.0,4.0882,4.096,4.0882,4.0882,274800.0
2011-02-04 15:30:00,5.27,5.28,5.27,5.28,271800.0,4.0882,4.096,4.0882,4.096,271800.0
2011-02-07 09:30:00,5.29,5.31,5.29,5.31,639000.0,4.1037,4.1192,4.1037,4.1192,639000.0
2011-02-07 10:00:00,5.31,5.33,5.31,5.32,244200.0,4.1192,4.1348,4.1192,4.127,244200.0
2011-02-07 10:30:00,5.32,5.33,5.32,5.33,449400.0,4.127,4.1348,4.127,4.1348,449400.0
2011-02-07 11:00:00,5.33,5.33,5.32,5.32,405000.0,4.1348,4.1348,4.127,4.127,405000.0
2011-02-07 11:30:00,5.33,5.33,5.32,5.33,57000.0,4.1348,4.1348,4.127,4.1348,57000.0
2011-02-07 12:00:00,5.33,5.33,5.32,5.32,42000.0,4.1348,4.1348,4.127,4.127,42000.0
2011-02-07 12:30:00,5.32,5.33,5.32,5.32,60000.0,4.127,4.1348,4.127,4.127,60000.0
2011-02-07 13:00:00,5.32,5.33,5.32,5.33,137400.0,4.127,4.1348,4.127,4.1348,137400.0
2011-02-07 13:30:00,5.33,5.33,5.32,5.33,78600.0,4.1348,4.1348,4.127,4.1348,78600.0
2011-02-07 14:00:00,5.32,5.33,5.32,5.32,172200.0,4.127,4.1348,4.127,4.127,172200.0
2011-02-07 14:30:00,5.32,5.32,5.31,5.31,261000.0,4.127,4.127,4.1192,4.1192,261000.0
2011-02-07 15:00:00,5.31,5.32,5.31,5.31,111000.0,4.1192,4.127,4.1192,4.1192,111000.0
2011-02-07 15:30:00,5.31,5.32,5.31,5.32,165000.0,4.1192,4.127,4.1192,4.127,165000.0
2011-02-08 09:30:00,5.32,5.32,5.31,5.32,349200.0,4.127,4.127,4.1192,4.127,349200.0
2011-02-08 10:00:00,5.32,5.33,5.32,5.33,144000.0,4.127,4.1348,4.127,4.1348,144000.0
2011-02-08 10:30:00,5.33,5.33,5.32,5.32,85800.0,4.1348,4.1348,4.127,4.127,85800.0
2011-02-08 11:00:00,5.32,5.32,5.32,5.32,57000.0,4.127,4.127,4.127,4.127,57000.0
2011-02-08 11:30:00,5.32,5.33,5.32,5.33,165000.0,4.127,4.1348,4.127,4.1348,165000.0
2011-02-08 12:00:00,5.33,5.33,5.33,5.33,48600.0,4.1348,4.1348,4.1348,4.1348,48600.0
2011-02-08 12:30:00,5.33,5.33,5.33,5.33,69000.0,4.1348,4.1348,4.1348,4.1348,69000.0
2011-02-08 13:00:00,5.33,5.33,5.32,5.32,217200.0,4.1348,4.1348,4.127,4.127,217200.0
2011-02-08 13:30:00,5.32,5.33,5.32,5.33,73800.0,4.127,4.1348,4.127,4.1348,73800.0
2011-02-08 14:00:00,5.33,5.33,5.33,5.33,78600.0,4.1348,4.1348,4.1348,4.1348,78600.0
2011-02-08 14:30:00,5.33,5.34,5.33,5.33,161400.0,4.1348,4.1425,4.1348,4.1348,161400.0
2011-02-08 15:00:00,5.33,5.34,5.33,5.33,151200.0,4.1348,4.1425,4.1348,4.1348,151200.0
2011-02-08 15:30:00,5.33,5.34,5.33,5.34,139800.0,4.1348,4.1425,4.1348,4.1425,139800.0
2011-02-09 09:30:00,5.33,5.33,5.32,5.33,207600.0,4.1348,4.1348,4.127,4.1348,207600.0
2011-02-09 10:00:00,5.33,5.34,5.33,5.33,63000.0,4.1348,4.1425,4.1348,4.1348,63000.0
2011-02-09 10:30:00,5.33,5.34,5.33,5.34,71400.0,4.1348,4.1425,4.1348,4.1425,71400.0
2011-02-09 11:00:00,5.34,5.34,5.31,5.31,142800.0,4.1425,4.1425,4.1192,4.1192,142800.0
2011-02-09 11:30:00,5.31,5.32,5.31,5.31,100800.0,4.1192,4.127,4.1192,4.1192,100800.0
2011-02-09 12:00:00,5.31,5.32,5.31,5.31,75000.0,4.1192,4.127,4.1192,4.1192,75000.0
2011-02-09 12:30:00,5.32,5.32,5.32,5.32,39600.0,4.127,4.127,4.127,4.127,39600.0
2011-02-09 13:00:00,5.32,5.33,5.32,5.33,58800.0,4.127,4.1348,4.127,4.1348,58800.0
2011-02-09 13:30:00,5.33,5.33,5.32,5.32,114600.0,4.1348,4.1348,4.127,4.127,114600.0
2011-02-09 14:00:00,5.32,5.32,5.31,5.31,193800.0,4.127,4.127,4.1192,4.1192,193800.0
2011-02-09 14:30:00,5.31,5.31,5.3,5.3,216000.0,4.1192,4.1192,4.1115,4.1115,216000.0
2011-02-09 15:00:00,5.3,5.32,5.3,5.32,96000.0,4.1115,4.127,4.1115,4.127,96000.0
2011-02-09 15:30:00,5.32,5.32,5.31,5.32,223200.0,4.127,4.127,4.1192,4.127,223200.0
2011-02-10 09:30:00,5.3,5.3,5.29,5.29,163200.0,4.1115,4.1115,4.1037,4.1037,163200.0
2011-02-10 10:00:00,5.3,5.32,5.29,5.32,91800.0,4.1115,4.127,4.1037,4.127,91800.0
2011-02-10 10:30:00,5.32,5.32,5.31,5.31,80400.0,4.127,4.127,4.1192,4.1192,80400.0
2011-02-10 11:00:00,5.31,5.33,5.31,5.33,199200.0,4.1192,4.1348,4.1192,4.1348,199200.0
2011-02-10 11:30:00,5.33,5.33,5.33,5.33,104400.0,4.1348,4.1348,4.1348,4.1348,104400.0
2011-02-10 12:00:00,5.33,5.33,5.32,5.33,85200.0,4.1348,4.1348,4.127,4.1348,85200.0
2011-02-10 12:30:00,5.33,5.33,5.32,5.32,54600.0,4.1348,4.1348,4.127,4.127,54600.0
2011-02-10 13:00:00,5.32,5.33,5.32,5.32,32400.0,4.127,4.1348,4.127,4.127,32400.0
2011-02-10 13:30:00,5.32,5.32,5.32,5.32,53400.0,4.127,4.127,4.127,4.127,53400.0
2011-02-10 14:00:00,5.32,5.33,5.32,5.33,125400.0,4.127,4.1348,4.127,4.1348,125400.0
2011-02-10 14:30:00,5.33,5.33,5.32,5.32,130200.0,4.1348,4.1348,4.127,4.127,130200.0
2011-02-10 15:00:00,5.32,5.33,5.32,5.33,78600.0,4.127,4.1348,4.127,4.1348,78600.0
2011-02-10 15:30:00,5.33,5.34,5.32,5.33,175200.0,4.1348,4.1425,4.127,4.1348,175200.0
2011-02-11 09:30:00,5.32,5.32,5.31,5.32,200400.0,4.127,4.127,4.1192,4.127,200400.0
2011-02-11 10:00:00,5.32,5.33,5.32,5.33,57000.0,4.127,4.1348,4.127,4.1348,57000.0
2011-02-11 10:30:00,5.33,5.35,5.33,5.35,85200.0,4.1348,4.1503,4.1348,4.1503,85200.0
2011-02-11 11:00:00,5.35,5.36,5.35,5.36,108600.0,4.1503,4.158,4.1503,4.158,108600.0
2011-02-11 11:30:00,5.35,5.36,5.35,5.35,27000.0,4.1503,4.158,4.1503,4.1503,27000.0
2011-02-11 12:00:00,5.35,5.36,5.34,5.35,62400.0,4.1503,4.158,4.1425,4.1503,62400.0
2011-02-11 12:30:00,5.35,5.35,5.35,5.35,85800.0,4.1503,4.1503,4.1503,4.1503,85800.0
2011-02-11 13:00:00,5.35,5.36,5.35,5.36,77400.0,4.1503,4.158,4.1503,4.158,77400.0
2011-02-11 13:30:00,5.36,5.36,5.36,5.36,28800.0,4.158,4.158,4.158,4.158,28800.0
2011-02-11 14:00:00,5.36,5.36,5.36,5.36,135000.0,4.158,4.158,4.158,4.158,135000.0
2011-02-11 14:30:00,5.36,5.37,5.36,5.37,56400.0,4.158,4.1658,4.158,4.1658,56400.0
2011-02-11 15:00:00,5.37,5.37,5.37,5.37,67800.0,4.1658,4.1658,4.1658,4.1658,67800.0
2011-02-11 15:30:00,5.37,5.37,5.36,5.36,122400.0,4.1658,4.1658,4.158,4.158,122400.0
2011-02-14 09:30:00,5.37,5.37,5.37,5.37,355200.0,4.1658,4.1658,4.1658,4.1658,355200.0
2011-02-14 10:00:00,5.37,5.38,5.37,5.38,64200.0,4.1658,4.1735,4.1658,4.1735,64200.0
2011-02-14 10:30:00,5.38,5.38,5.36,5.36,178200.0,4.1735,4.1735,4.158,4.158,178200.0
2011-02-14 11:00:00,5.37,5.37,5.37,5.37,28200.0,4.1658,4.1658,4.1658,4.1658,28200.0
2011-02-14 11:30:00,5.37,5.38,5.37,5.38,67200.0,4.1658,4.1735,4.1658,4.1735,67200.0
2011-02-14 12:00:00,5.38,5.38,5.37,5.38,81600.0,4.1735,4.1735,4.1658,4.1735,81600.0
2011-02-14 12:30:00,5.38,5.38,5.38,5.38,25200.0,4.1735,4.1735,4.1735,4.1735,25200.0
2011-02-14 13:00:00,5.38,5.38,5.37,5.38,89400.0,4.1735,4.1735,4.1658,4.1735,89400.0
2011-02-14 13:30:00,5.38,5.38,5.38,5.38,72600.0,4.1735,4.1735,4.1735,4.1735,72600.0
2011-02-14 14:00:00,5.38,5.38,5.38,5.38,181800.0,4.1735,4.1735,4.1735,4.1735,181800.0
2011-02-14 14:30:00,5.38,5.38,5.38,5.38,69600.0,4.1735,4.1735,4.1735,4.1735,69600.0
2011-02-14 15:00:00,5.38,5.38,5.38,5.38,67200.0,4.1735,4.1735,4.1735,4.1735,67200.0
2011-02-14 15:30:00,5.38,5.38,5.38,5.38,28200.0,4.1735,4.1735,4.1735,4.1735,28200.0
2011-02-15 09:30:00,5.37,5.37,5.36,5.37,160800.0,4.1658,4.1658,4.158,4.1658,160800.0
2011-02-15 10:00:00,5.37,5.37,5.35,5.35,195600.0,4.1658,4.1658,4.1503,4.1503,195600.0
2011-02-15 10:30:00,5.35,5.36,5.35,5.36,344400.0,4.1503,4.158,4.1503,4.158,344400.0
2011-02-15 11:00:00,5.36,5.37,5.36,5.37,241200.0,4.158,4.1658,4.158,4.1658,241200.0
2011-02-15 11:30:00,5.37,5.37,5.36,5.36,55200.0,4.1658,4.1658,4.158,4.158,55200.0
2011-02-15 12:00:00,5.36,5.37,5.36,5.37,59400.0,4.158,4.1658,4.158,4.1658,59400.0
2011-02-15 12:30:00,5.37,5.37,5.37,5.37,33600.0,4.1658,4.1658,4.1658,4.1658,33600.0
2011-02-15 13:00:00,5.37,5.37,5.37,5.37,28800.0,4.1658,4.1658,4.1658,4.1658,28800.0
2011-02-15 13:30:00,5.37,5.37,5.37,5.37,51600.0,4.1658,4.1658,4.1658,4.1658,51600.0
2011-02-15 14:00:00,5.37,5.37,5.35,5.36,73800.0,4.1658,4.1658,4.1503,4.158,73800.0
2011-02-15 14:30:00,5.35,5.36,5.35,5.36,318000.0,4.1503,4.158,4.1503,4.158,318000.0
2011-02-15 15:00:00,5.36,5.36,5.36,5.36,28200.0,4.158,4.158,4.158,4.158,28200.0
2011-02-15 15:30:00,5.36,5.36,5.36,5.36,111000.0,4.158,4.158,4.158,4.158,111000.0
2011-02-16 09:30:00,5.39,5.39,5.38,5.39,225600.0,4.1813,4.1813,4.1735,4.1813,225600.0
2011-02-16 10:00:00,5.39,5.4,5.39,5.4,305400.0,4.1813,4.1891,4.1813,4.1891,305400.0
2011-02-16 10:30:00,5.4,5.41,5.4,5.4,110400.0,4.1891,4.1968,4.1891,4.1891,110400.0
2011-02-16 11:00:00,5.41,5.41,5.4,5.4,114000.0,4.1968,4.1968,4.1891,4.1891,114000.0
2011-02-16 11:30:00,5.39,5.4,5.39,5.4,188400.0,4.1813,4.1891,4.1813,4.1891,188400.0
2011-02-16 12:00:00,5.39,5.39,5.38,5.38,213600.0,4.1813,4.1813,4.1735,4.1735,213600.0
2011-02-16 12:30:00,5.38,5.39,5.38,5.39,64800.0,4.1735,4.1813,4.1735,4.1813,64800.0
2011-02-16 13:00:00,5.39,5.39,5.39,5.39,153000.0,4.1813,4.1813,4.1813,4.1813,153000.0
2011-02-16 13:30:00,5.39,5.4,5.39,5.4,77400.0,4.1813,4.1891,4.1813,4.1891,77400.0
2011-02-16 14:00:00,5.4,5.4,5.39,5.39,106200.0,4.1891,4.1891,4.1813,4.1813,106200.0
2011-02-16 14:30:00,5.39,5.4,5.39,5.4,66000.0,4.1813,4.1891,4.1813,4.1891,66000.0
2011-02-16 15:00:00,5.4,5.4,5.4,5.4,119400.0,4.1891,4.1891,4.1891,4.1891,119400.0
2011-02-16 15:30:00,5.4,5.4,5.4,5.4,66000.0,4.1891,4.1891,4.1891,4.1891,66000.0
2011-02-17 09:30:00,5.38,5.39,5.38,5.39,106200.0,4.1735,4.1813,4.1735,4.1813,106200.0
2011-02-17 10:00:00,5.4,5.4,5.39,5.4,115800.0,4.1891,4.1891,4.1813,4.1891,115800.0
2011-02-17 10:30:00,5.4,5.4,5.4,5.4,52800.0,4.1891,4.1891,4.1891,4.1891,52800.0
2011-02-17 11:00:00,5.4,5.41,5.4,5.41,70200.0,4.1891,4.1968,4.1891,4.1968,70200.0
2011-02-17 11:30:00,5.41,5.41,5.41,5.41,45000.0,4.1968,4.1968,4.1968,4.1968,45000.0
2011-02-17 12:00:00,5.41,5.41,5.41,5.41,95400.0,4.1968,4.1968,4.1968,4.1968,95400.0
2011-02-17 12:30:00,5.41,5.41,5.41,5.41,36000.0,4.1968,4.1968,4.1968,4.1968,36000.0
2011-02-17 13:00:00,5.41,5.42,5.41,5.42,61200.0,4.1968,4.2046,4.1968,4.2046,61200.0
2011-02-17 13:30:00,5.42,5.42,5.42,5.42,130200.0,4.2046,4.2046,4.2046,4.2046,130200.0
2011-02-17 14:00:00,5.42,5.42,5.42,5.42,255600.0,4.2046,4.2046,4.2046,4.2046,255600.0
2011-02-17 14:30:00,5.42,5.42,5.42,5.42,177600.0,4.2046,4.2046,4.2046,4.2046,177600.0
2011-02-17 15:00:00,5.42,5.43,5.42,5.42,18600.0,4.2046,4.2123,4.2046,4.2046,18600.0
2011-02-17 15:30:00,5.42,5.43,5.42,5.42,298800.0,4.2046,4.2123,4.2046,4.2046,298800.0
2011-02-18 09:30:00,5.43,5.43,5.42,5.42,282600.0,4.2123,4.2123,4.2046,4.2046,282600.0
2011-02-18 10:00:00,5.42,5.42,5.42,5.42,738000.0,4.2046,4.2046,4.2046,4.2046,738000.0
2011-02-18 10:30:00,5.42,5.43,5.42,5.42,63600.0,4.2046,4.2123,4.2046,4.2046,63600.0
2011-02-18 11:00:00,5.42,5.43,5.42,5.43,79800.0,4.2046,4.2123,4.2046,4.2123,79800.0
2011-02-18 11:30:00,5.43,5.43,5.43,5.43,108000.0,4.2123,4.2123,4.2123,4.2123,108000.0
2011-02-18 12:00:00,5.43,5.43,5.43,5.43,283200.0,4.2123,4.2123,4.2123,4.2123,283200.0
2011-02-18 12:30:00,5.43,5.43,5.43,5.43,74400.0,4.2123,4.2123,4.2123,4.2123,74400.0
2011-02-18 13:00:00,5.43,5.43,5.43,5.43,62400.0,4.2123,4.2123,4.2123,4.2123,62400.0
2011-02-18 13:30:00,5.43,5.43,5.42,5.42,43200.0,4.2123,4.2123,4.2046,4.2046,43200.0
2011-02-18 14:00:00,5.42,5.42,5.41,5.41,70800.0,4.2046,4.2046,4.1968,4.1968,70800.0
2011-02-18 14:30:00,5.41,5.42,5.41,5.42,15000.0,4.1968,4.2046,4.1968,4.2046,15000.0
2011-02-18 15:00:00,5.42,5.42,5.42,5.42,102000.0,4.2046,4.2046,4.2046,4.2046,102000.0
2011-02-18 15:30:00,5.42,5.42,5.41,5.42,271800.0,4.2046,4.2046,4.1968,4.2046,271800.0
2011-02-22 09:30:00,5.38,5.39,5.35,5.38,460200.0,4.1735,4.1813,4.1503,4.1735,460200.0
2011-02-22 10:00:00,5.39,5.4,5.38,5.38,69600.0,4.1813,4.1891,4.1735,4.1735,69600.0
2011-02-22 10:30:00,5.38,5.39,5.38,5.38,43200.0,4.1735,4.1813,4.1735,4.1735,43200.0
2011-02-22 11:00:00,5.38,5.38,5.36,5.36,133200.0,4.1735,4.1735,4.158,4.158,133200.0
2011-02-22 11:30:00,5.36,5.36,5.35,5.35,153600.0,4.158,4.158,4.1503,4.1503,153600.0
2011-02-22 12:00:00,5.35,5.35,5.34,5.35,124800.0,4.1503,4.1503,4.1425,4.1503,124800.0
2011-02-22 12:30:00,5.35,5.35,5.32,5.32,176400.0,4.1503,4.1503,4.127,4.127,176400.0
2011-02-22 13:00:00,5.32,5.33,5.31,5.31,183600.0,4.127,4.1348,4.1192,4.1192,183600.0
2011-02-22 13:30:00,5.32,5.32,5.31,5.32,139800.0,4.127,4.127,4.1192,4.127,139800.0
2011-02-22 14:00:00,5.32,5.32,5.31,5.32,309600.0,4.127,4.127,4.1192,4.127,309600.0
2011-02-22 14:30:00,5.32,5.33,5.32,5.32,301200.0,4.127,4.1348,4.127,4.127,301200.0
2011-02-22 15:00:00,5.32,5.32,5.3,5.3,252000.0,4.127,4.127,4.1115,4.1115,252000.0
2011-02-22 15:30:00,5.3,5.31,5.3,5.31,381600.0,4.1115,4.1192,4.1115,4.1192,381600.0
2011-02-23 09:30:00,5.31,5.32,5.3,5.3,317400.0,4.1192,4.127,4.1115,4.1115,317400.0
2011-02-23 10:00:00,5.3,5.3,5.28,5.3,351000.0,4.1115,4.1115,4.096,4.1115,351000.0
2011-02-23 10:30:00,5.3,5.31,5.29,5.3,89400.0,4.1115,4.1192,4.1037,4.1115,89400.0
2011-02-23 11:00:00,5.3,5.3,5.29,5.29,55200.0,4.1115,4.1115,4.1037,4.1037,55200.0
2011-02-23 11:30:00,5.29,5.29,5.27,5.27,106200.0,4.1037,4.1037,4.0882,4.0882,106200.0
2011-02-23 12:00:00,5.27,5.27,5.24,5.25,534000.0,4.0882,4.0882,4.0649,4.0727,534000.0
2011-02-23 12:30:00,5.26,5.26,5.25,5.25,91800.0,4.0805,4.0805,4.0727,4.0727,91800.0
2011-02-23 13:00:00,5.26,5.26,5.23,5.25,505800.0,4.0805,4.0805,4.0572,4.0727,505800.0
2011-02-23 13:30:00,5.25,5.26,5.24,5.26,320400.0,4.0727,4.0805,4.0649,4.0805,320400.0
2011-02-23 14:00:00,5.26,5.28,5.26,5.27,171000.0,4.0805,4.096,4.0805,4.0882,171000.0
2011-02-23 14:30:00,5.28,5.28,5.27,5.28,166200.0,4.096,4.096,4.0882,4.096,166200.0
2011-02-23 15:00:00,5.28,5.29,5.28,5.28,142800.0,4.096,4.1037,4.096,4.096,142800.0
2011-02-23 15:30:00,5.28,5.28,5.27,5.27,142200.0,4.096,4.096,4.0882,4.0882,142200.0
2011-02-24 09:30:00,5.26,5.28,5.26,5.28,244800.0,4.0805,4.096,4.0805,4.096,244800.0
2011-02-24 10:00:00,5.28,5.29,5.27,5.28,130800.0,4.096,4.1037,4.0882,4.096,130800.0
2011-02-24 10:30:00,5.28,5.28,5.26,5.27,133800.0,4.096,4.096,4.0805,4.0882,133800.0
2011-02-24 11:00:00,5.27,5.27,5.26,5.27,160800.0,4.0882,4.0882,4.0805,4.0882,160800.0
2011-02-24 11:30:00,5.27,5.27,5.25,5.26,110400.0,4.0882,4.0882,4.0727,4.0805,110400.0
2011-02-24 12:00:00,5.25,5.25,5.25,5.25,10200.0,4.0727,4.0727,4.0727,4.0727,10200.0
2011-02-24 12:30:00,5.25,5.25,5.24,5.25,214200.0,4.0727,4.0727,4.0649,4.0727,214200.0
2011-02-24 13:00:00,5.26,5.26,5.24,5.24,39600.0,4.0805,4.0805,4.0649,4.0649,39600.0
2011-02-24 13:30:00,5.25,5.25,5.22,5.22,327600.0,4.0727,4.0727,4.0494,4.0494,327600.0
2011-02-24 14:00:00,5.22,5.26,5.22,5.25,637200.0,4.0494,4.0805,4.0494,4.0727,637200.0
2011-02-24 14:30:00,5.25,5.27,5.25,5.26,88200.0,4.0727,4.0882,4.0727,4.0805,88200.0
2011-02-24 15:00:00,5.26,5.28,5.26,5.27,180000.0,4.0805,4.096,4.0805,4.0882,180000.0
2011-02-24 15:30:00,5.27,5.28,5.26,5.27,249000.0,4.0882,4.096,4.0805,4.0882,249000.0
2011-02-25 09:30:00,5.29,5.31,5.29,5.31,835200.0,4.1037,4.1192,4.1037,4.1192,835200.0
2011-02-25 10:00:00,5.31,5.32,5.31,5.32,291000.0,4.1192,4.127,4.1192,4.127,291000.0
2011-02-25 10:30:00,5.32,5.33,5.31,5.32,42000.0,4.127,4.1348,4.1192,4.127,42000.0
2011-02-25 11:00:00,5.32,5.33,5.31,5.31,107400.0,4.127,4.1348,4.1192,4.1192,107400.0
2011-02-25 11:30:00,5.31,5.32,5.3,5.31,88200.0,4.1192,4.127,4.1115,4.1192,88200.0
2011-02-25 12:00:00,5.31,5.32,5.31,5.32,26400.0,4.1192,4.127,4.1192,4.127,26400.0
2011-02-25 12:30:00,5.32,5.33,5.32,5.32,114600.0,4.127,4.1348,4.127,4.127,114600.0
2011-02-25 13:00:00,5.32,5.33,5.32,5.33,103800.0,4.127,4.1348,4.127,4.1348,103800.0
2011-02-25 13:30:00,5.33,5.33,5.33,5.33,61200.0,4.1348,4.1348,4.1348,4.1348,61200.0
2011-02-25 14:00:00,5.33,5.33,5.33,5.33,105600.0,4.1348,4.1348,4.1348,4.1348,105600.0
2011-02-25 14:30:00,5.33,5.33,5.33,5.33,42000.0,4.1348,4.1348,4.1348,4.1348,42000.0
2011-02-25 15:00:00,5.33,5.33,5.33,5.33,151200.0,4.1348,4.1348,4.1348,4.1348,151200.0
2011-02-25 15:30:00,5.33,5.34,5.33,5.34,198000.0,4.1348,4.1425,4.1348,4.1425,198000.0
2011-02-28 09:30:00,5.36,5.37,5.36,5.37,451800.0,4.158,4.1658,4.158,4.1658,451800.0
2011-02-28 10:00:00,5.37,5.37,5.36,5.37,264600.0,4.1658,4.1658,4.158,4.1658,264600.0
2011-02-28 10:30:00,5.37,5.37,5.36,5.37,169200.0,4.1658,4.1658,4.158,4.1658,169200.0
2011-02-28 11:00:00,5.37,5.37,5.36,5.36,89400.0,4.1658,4.1658,4.158,4.158,89400.0
2011-02-28 11:30:00,5.36,5.36,5.35,5.36,42600.0,4.158,4.158,4.1503,4.158,42600.0
2011-02-28 12:00:00,5.35,5.36,5.35,5.36,62400.0,4.1503,4.158,4.1503,4.158,62400.0
2011-02-28 12:30:00,5.36,5.36,5.35,5.35,28800.0,4.158,4.158,4.1503,4.1503,28800.0
2011-02-28 13:00:00,5.35,5.35,5.33,5.34,51600.0,4.1503,4.1503,4.1348,4.1425,51600.0
2011-02-28 13:30:00,5.34,5.35,5.34,5.34,37800.0,4.1425,4.1503,4.1425,4.1425,37800.0
2011-02-28 14:00:00,5.34,5.35,5.34,5.35,94200.0,4.1425,4.1503,4.1425,4.1503,94200.0
2011-02-28 14:30:00,5.35,5.35,5.35,5.35,123000.0,4.1503,4.1503,4.1503,4.1503,123000.0
2011-02-28 15:00:00,5.35,5.35,5.35,5.35,139200.0,4.1503,4.1503,4.1503,4.1503,139200.0
2011-02-28 15:30:00,5.35,5.36,5.35,5.36,344400.0,4.1503,4.158,4.1503,4.158,344400.0
2011-03-01 09:30:00,5.39,5.39,5.36,5.36,328800.0,4.1813,4.1813,4.158,4.158,328800.0
2011-03-01 10:00:00,5.36,5.37,5.33,5.33,217800.0,4.158,4.1658,4.1348,4.1348,217800.0
2011-03-01 10:30:00,5.33,5.35,5.33,5.35,127800.0,4.1348,4.1503,4.1348,4.1503,127800.0
2011-03-01 11:00:00,5.35,5.35,5.34,5.34,167400.0,4.1503,4.1503,4.1425,4.1425,167400.0
2011-03-01 11:30:00,5.34,5.34,5.32,5.32,90600.0,4.1425,4.1425,4.127,4.127,90600.0
2011-03-01 12:00:00,5.32,5.32,5.31,5.31,1959600.0,4.127,4.127,4.1192,4.1192,1959600.0
2011-03-01 12:30:00,5.31,5.32,5.31,5.32,190200.0,4.1192,4.127,4.1192,4.127,190200.0
2011-03-01 13:00:00,5.31,5.32,5.3,5.3,177000.0,4.1192,4.127,4.1115,4.1115,177000.0
2011-03-01 13:30:00,5.3,5.31,5.3,5.3,55800.0,4.1115,4.1192,4.1115,4.1115,55800.0
2011-03-01 14:00:00,5.29,5.3,5.28,5.28,240600.0,4.1037,4.1115,4.096,4.096,240600.0
2011-03-01 14:30:00,5.28,5.29,5.27,5.28,98400.0,4.096,4.1037,4.0882,4.096,98400.0
2011-03-01 15:00:00,5.28,5.29,5.27,5.29,54600.0,4.096,4.1037,4.0882,4.1037,54600.0
2011-03-01 15:30:00,5.28,5.29,5.27,5.27,235800.0,4.096,4.1037,4.0882,4.0882,235800.0
2011-03-02 09:30:00,5.27,5.29,5.27,5.29,211800.0,4.0882,4.1037,4.0882,4.1037,211800.0
2011-03-02 10:00:00,5.29,5.29,5.28,5.28,106200.0,4.1037,4.1037,4.096,4.096,106200.0
2011-03-02 10:30:00,5.3,5.31,5.3,5.3,81600.0,4.1115,4.1192,4.1115,4.1115,81600.0
2011-03-02 11:00:00,5.3,5.31,5.29,5.29,66600.0,4.1115,4.1192,4.1037,4.1037,66600.0
2011-03-02 11:30:00,5.29,5.29,5.27,5.27,94800.0,4.1037,4.1037,4.0882,4.0882,94800.0
2011-03-02 12:00:00,5.27,5.28,5.26,5.28,103200.0,4.0882,4.096,4.0805,4.096,103200.0
2011-03-02 12:30:00,5.28,5.29,5.28,5.29,29400.0,4.096,4.1037,4.096,4.1037,29400.0
2011-03-02 13:00:00,5.29,5.3,5.28,5.29,67200.0,4.1037,4.1115,4.096,4.1037,67200.0
2011-03-02 13:30:00,5.29,5.29,5.27,5.28,34200.0,4.1037,4.1037,4.0882,4.096,34200.0
2011-03-02 14:00:00,5.28,5.29,5.27,5.28,160200.0,4.096,4.1037,4.0882,4.096,160200.0
2011-03-02 14:30:00,5.28,5.3,5.28,5.29,179400.0,4.096,4.1115,4.096,4.1037,179400.0
2011-03-02 15:00:00,5.3,5.3,5.29,5.29,198000.0,4.1115,4.1115,4.1037,4.1037,198000.0
2011-03-02 15:30:00,5.29,5.29,5.28,5.29,59400.0,4.1037,4.1037,4.096,4.1037,59400.0
2011-03-03 09:30:00,5.34,5.36,5.34,5.35,306600.0,4.1425,4.158,4.1425,4.1503,306600.0
2011-03-03 10:00:00,5.35,5.36,5.35,5.35,130200.0,4.1503,4.158,4.1503,4.1503,130200.0
2011-03-03 10:30:00,5.35,5.36,5.34,5.36,248400.0,4.1503,4.158,4.1425,4.158,248400.0
2011-03-03 11:00:00,5.36,5.36,5.36,5.36,37800.0,4.158,4.158,4.158,4.158,37800.0
2011-03-03 11:30:00,5.36,5.37,5.36,5.37,43200.0,4.158,4.1658,4.158,4.1658,43200.0
2011-03-03 12:00:00,5.37,5.37,5.37,5.37,61800.0,4.1658,4.1658,4.1658,4.1658,61800.0
2011-03-03 12:30:00,5.37,5.38,5.37,5.37,42000.0,4.1658,4.1735,4.1658,4.1658,42000.0
2011-03-03 13:00:00,5.37,5.38,5.37,5.37,43200.0,4.1658,4.1735,4.1658,4.1658,43200.0
2011-03-03 13:30:00,5.37,5.37,5.37,5.37,141600.0,4.1658,4.1658,4.1658,4.1658,141600.0
2011-03-03 14:00:00,5.37,5.38,5.37,5.38,169800.0,4.1658,4.1735,4.1658,4.1735,169800.0
2011-03-03 14:30:00,5.38,5.38,5.38,5.38,87600.0,4.1735,4.1735,4.1735,4.1735,87600.0
2011-03-03 15:00:00,5.39,5.39,5.38,5.38,142200.0,4.1813,4.1813,4.1735,4.1735,142200.0
2011-03-03 15:30:00,5.38,5.38,5.38,5.38,246000.0,4.1735,4.1735,4.1735,4.1735,246000.0
2011-03-04 09:30:00,5.39,5.39,5.36,5.37,356400.0,4.1813,4.1813,4.158,4.1658,356400.0
2011-03-04 10:00:00,5.37,5.37,5.34,5.35,91800.0,4.1658,4.1658,4.1425,4.1503,91800.0
2011-03-04 10:30:00,5.35,5.36,5.34,5.36,70200.0,4.1503,4.158,4.1425,4.158,70200.0
2011-03-04 11:00:00,5.36,5.36,5.34,5.35,238800.0,4.158,4.158,4.1425,4.1503,238800.0
2011-03-04 11:30:00,5.35,5.36,5.34,5.34,111600.0,4.1503,4.158,4.1425,4.1425,111600.0
2011-03-04 12:00:00,5.34,5.34,5.31,5.32,180600.0,4.1425,4.1425,4.1192,4.127,180600.0
2011-03-04 12:30:00,5.31,5.32,5.31,5.32,113400.0,4.1192,4.127,4.1192,4.127,113400.0
2011-03-04 13:00:00,5.32,5.32,5.31,5.32,559200.0,4.127,4.127,4.1192,4.127,559200.0
2011-03-04 13:30:00,5.32,5.33,5.31,5.32,127200.0,4.127,4.1348,4.1192,4.127,127200.0
2011-03-04 14:00:00,5.32,5.32,5.31,5.32,136200.0,4.127,4.127,4.1192,4.127,136200.0
2011-03-04 14:30:00,5.32,5.33,5.32,5.33,108000.0,4.127,4.1348,4.127,4.1348,108000.0
2011-03-04 15:00:00,5.33,5.33,5.31,5.32,159600.0,4.1348,4.1348,4.1192,4.127,159600.0
2011-03-04 15:30:00,5.31,5.35,5.31,5.34,277200.0,4.1192,4.1503,4.1192,4.1425,277200.0
2011-03-07 09:30:00,5.36,5.37,5.36,5.36,217200.0,4.158,4.1658,4.158,4.158,217200.0
2011-03-07 10:00:00,5.36,5.36,5.34,5.35,240000.0,4.158,4.158,4.1425,4.1503,240000.0
2011-03-07 10:30:00,5.35,5.35,5.32,5.32,339000.0,4.1503,4.1503,4.127,4.127,339000.0
2011-03-07 11:00:00,5.32,5.32,5.3,5.3,96600.0,4.127,4.127,4.1115,4.1115,96600.0
2011-03-07 11:30:00,5.3,5.31,5.28,5.29,104400.0,4.1115,4.1192,4.096,4.1037,104400.0
2011-03-07 12:00:00,5.29,5.3,5.29,5.29,48000.0,4.1037,4.1115,4.1037,4.1037,48000.0
2011-03-07 12:30:00,5.29,5.29,5.28,5.28,126000.0,4.1037,4.1037,4.096,4.096,126000.0
2011-03-07 13:00:00,5.27,5.28,5.27,5.28,151800.0,4.0882,4.096,4.0882,4.096,151800.0
2011-03-07 13:30:00,5.27,5.29,5.27,5.28,93000.0,4.0882,4.1037,4.0882,4.096,93000.0
2011-03-07 14:00:00,5.28,5.29,5.27,5.29,211200.0,4.096,4.1037,4.0882,4.1037,211200.0
2011-03-07 14:30:00,5.29,5.29,5.28,5.29,82800.0,4.1037,4.1037,4.096,4.1037,82800.0
2011-03-07 15:00:00,5.29,5.3,5.29,5.3,263400.0,4.1037,4.1115,4.1037,4.1115,263400.0
2011-03-07 15:30:00,5.3,5.31,5.29,5.3,79200.0,4.1115,4.1192,4.1037,4.1115,79200.0
2011-03-08 09:30:00,5.31,5.31,5.28,5.31,140400.0,4.1192,4.1192,4.096,4.1192,140400.0
2011-03-08 10:00:00,5.31,5.33,5.31,5.33,130200.0,4.1192,4.1348,4.1192,4.1348,130200.0
2011-03-08 10:30:00,5.33,5.34,5.32,5.33,162600.0,4.1348,4.1425,4.127,4.1348,162600.0
2011-03-08 11:00:00,5.33,5.34,5.33,5.34,144000.0,4.1348,4.1425,4.1348,4.1425,144000.0
2011-03-08 11:30:00,5.35,5.36,5.34,5.36,108600.0,4.1503,4.158,4.1425,4.158,108600.0
2011-03-08 12:00:00,5.36,5.36,5.35,5.36,198000.0,4.158,4.158,4.1503,4.158,198000.0
2011-03-08 12:30:00,5.36,5.36,5.35,5.35,92400.0,4.158,4.158,4.1503,4.1503,92400.0
2011-03-08 13:00:00,5.35,5.35,5.35,5.35,85800.0,4.1503,4.1503,4.1503,4.1503,85800.0
2011-03-08 13:30:00,5.35,5.36,5.35,5.35,119400.0,4.1503,4.158,4.1503,4.1503,119400.0
2011-03-08 14:00:00,5.35,5.35,5.34,5.34,117600.0,4.1503,4.1503,4.1425,4.1425,117600.0
2011-03-08 14:30:00,5.34,5.35,5.34,5.35,115800.0,4.1425,4.1503,4.1425,4.1503,115800.0
2011-03-08 15:00:00,5.35,5.36,5.35,5.35,102600.0,4.1503,4.158,4.1503,4.1503,102600.0
2011-03-08 15:30:00,5.35,5.36,5.34,5.35,49800.0,4.1503,4.158,4.1425,4.1503,49800.0
2011-03-09 09:30:00,5.34,5.34,5.31,5.32,426000.0,4.1425,4.1425,4.1192,4.127,426000.0
2011-03-09 10:00:00,5.32,5.35,5.32,5.35,37200.0,4.127,4.1503,4.127,4.1503,37200.0
2011-03-09 10:30:00,5.35,5.35,5.31,5.31,225000.0,4.1503,4.1503,4.1192,4.1192,225000.0
2011-03-09 11:00:00,5.31,5.33,5.3,5.33,160200.0,4.1192,4.1348,4.1115,4.1348,160200.0
2011-03-09 11:30:00,5.32,5.34,5.32,5.34,71400.0,4.127,4.1425,4.127,4.1425,71400.0
2011-03-09 12:00:00,5.34,5.35,5.34,5.34,129000.0,4.1425,4.1503,4.1425,4.1425,129000.0
2011-03-09 12:30:00,5.34,5.35,5.33,5.34,124800.0,4.1425,4.1503,4.1348,4.1425,124800.0
2011-03-09 13:00:00,5.34,5.34,5.33,5.34,64200.0,4.1425,4.1425,4.1348,4.1425,64200.0
2011-03-09 13:30:00,5.34,5.34,5.33,5.33,138600.0,4.1425,4.1425,4.1348,4.1348,138600.0
2011-03-09 14:00:00,5.33,5.34,5.33,5.34,112800.0,4.1348,4.1425,4.1348,4.1425,112800.0
2011-03-09 14:30:00,5.34,5.34,5.33,5.34,87000.0,4.1425,4.1425,4.1348,4.1425,87000.0
2011-03-09 15:00:00,5.34,5.34,5.34,5.34,138600.0,4.1425,4.1425,4.1425,4.1425,138600.0
2011-03-09 15:30:00,5.34,5.34,5.33,5.34,316800.0,4.1425,4.1425,4.1348,4.1425,316800.0
2011-03-10 09:30:00,5.29,5.29,5.24,5.25,426000.0,4.1037,4.1037,4.0649,4.0727,426000.0
2011-03-10 10:00:00,5.25,5.26,5.23,5.25,256800.0,4.0727,4.0805,4.0572,4.0727,256800.0
2011-03-10 10:30:00,5.24,5.26,5.24,5.26,96000.0,4.0649,4.0805,4.0649,4.0805,96000.0
2011-03-10 11:00:00,5.26,5.26,5.25,5.26,82200.0,4.0805,4.0805,4.0727,4.0805,82200.0
2011-03-10 11:30:00,5.26,5.27,5.26,5.27,163800.0,4.0805,4.0882,4.0805,4.0882,163800.0
2011-03-10 12:00:00,5.27,5.27,5.25,5.26,109800.0,4.0882,4.0882,4.0727,4.0805,109800.0
2011-03-10 12:30:00,5.26,5.27,5.25,5.27,103800.0,4.0805,4.0882,4.0727,4.0882,103800.0
2011-03-10 13:00:00,5.27,5.27,5.26,5.26,117000.0,4.0882,4.0882,4.0805,4.0805,117000.0
2011-03-10 13:30:00,5.25,5.25,5.23,5.25,292200.0,4.0727,4.0727,4.0572,4.0727,292200.0
2011-03-10 14:00:00,5.24,5.26,5.24,5.25,303600.0,4.0649,4.0805,4.0649,4.0727,303600.0
2011-03-10 14:30:00,5.25,5.26,5.25,5.25,460800.0,4.0727,4.0805,4.0727,4.0727,460800.0
2011-03-10 15:00:00,5.25,5.25,5.23,5.23,148800.0,4.0727,4.0727,4.0572,4.0572,148800.0
2011-03-10 15:30:00,5.23,5.25,5.23,5.23,641400.0,4.0572,4.0727,4.0572,4.0572,641400.0
2011-03-11 09:30:00,5.21,5.25,5.21,5.24,663600.0,4.0417,4.0727,4.0417,4.0649,663600.0
2011-03-11 10:00:00,5.23,5.24,5.22,5.23,137400.0,4.0572,4.0649,4.0494,4.0572,137400.0
2011-03-11 10:30:00,5.23,5.23,5.23,5.23,143400.0,4.0572,4.0572,4.0572,4.0572,143400.0
2011-03-11 11:00:00,5.24,5.24,5.23,5.24,40800.0,4.0649,4.0649,4.0572,4.0649,40800.0
2011-03-11 11:30:00,5.24,5.26,5.24,5.26,89400.0,4.0649,4.0805,4.0649,4.0805,89400.0
2011-03-11 12:00:00,5.26,5.27,5.26,5.26,129000.0,4.0805,4.0882,4.0805,4.0805,129000.0
2011-03-11 12:30:00,5.26,5.26,5.26,5.26,58200.0,4.0805,4.0805,4.0805,4.0805,58200.0
2011-03-11 13:00:00,5.26,5.26,5.25,5.26,73200.0,4.0805,4.0805,4.0727,4.0805,73200.0
2011-03-11 13:30:00,5.25,5.26,5.25,5.26,44400.0,4.0727,4.0805,4.0727,4.0805,44400.0
2011-03-11 14:00:00,5.25,5.27,5.25,5.27,106200.0,4.0727,4.0882,4.0727,4.0882,106200.0
2011-03-11 14:30:00,5.27,5.27,5.27,5.27,203400.0,4.0882,4.0882,4.0882,4.0882,203400.0
2011-03-11 15:00:00,5.27,5.29,5.27,5.28,519600.0,4.0882,4.1037,4.0882,4.096,519600.0
2011-03-11 15:30:00,5.29,5.29,5.27,5.27,247800.0,4.1037,4.1037,4.0882,4.0882,247800.0
2011-03-14 09:30:00,5.25,5.25,5.24,5.25,370800.0,4.0727,4.0727,4.0649,4.0727,370800.0
2011-03-14 10:00:00,5.25,5.26,5.24,5.24,119400.0,4.0727,4.0805,4.0649,4.0649,119400.0
2011-03-14 10:30:00,5.24,5.24,5.22,5.22,210000.0,4.0649,4.0649,4.0494,4.0494,210000.0
2011-03-14 11:00:00,5.22,5.23,5.21,5.21,166200.0,4.0494,4.0572,4.0417,4.0417,166200.0
2011-03-14 11:30:00,5.21,5.21,5.2,5.21,343800.0,4.0417,4.0417,4.0339,4.0417,343800.0
2011-03-14 12:00:00,5.21,5.21,5.2,5.21,123600.0,4.0417,4.0417,4.0339,4.0417,123600.0
2011-03-14 12:30:00,5.21,5.21,5.2,5.21,130800.0,4.0417,4.0417,4.0339,4.0417,130800.0
2011-03-14 13:00:00,5.21,5.22,5.21,5.21,55200.0,4.0417,4.0494,4.0417,4.0417,55200.0
2011-03-14 13:30:00,5.22,5.22,5.21,5.22,99000.0,4.0494,4.0494,4.0417,4.0494,99000.0
2011-03-14 14:00:00,5.22,5.23,5.22,5.23,84600.0,4.0494,4.0572,4.0494,4.0572,84600.0
2011-03-14 14:30:00,5.23,5.23,5.22,5.22,140400.0,4.0572,4.0572,4.0494,4.0494,140400.0
2011-03-14 15:00:00,5.22,5.23,5.22,5.23,178200.0,4.0494,4.0572,4.0494,4.0572,178200.0
2011-03-14 15:30:00,5.23,5.24,5.23,5.24,212400.0,4.0572,4.0649,4.0572,4.0649,212400.0
2011-03-15 09:30:00,5.1,5.13,5.09,5.1,938400.0,3.9563,3.9796,3.9486,3.9563,938400.0
2011-03-15 10:00:00,5.11,5.15,5.11,5.15,178200.0,3.9641,3.9951,3.9641,3.9951,178200.0
2011-03-15 10:30:00,5.15,5.15,5.14,5.15,135000.0,3.9951,3.9951,3.9874,3.9951,135000.0
2011-03-15 11:00:00,5.15,5.15,5.14,5.15,1334400.0,3.9951,3.9951,3.9874,3.9951,1334400.0
2011-03-15 11:30:00,5.15,5.16,5.14,5.15,147000.0,3.9951,4.0029,3.9874,3.9951,147000.0
2011-03-15 12:00:00,5.15,5.18,5.15,5.18,95400.0,3.9951,4.0184,3.9951,4.0184,95400.0
2011-03-15 12:30:00,5.17,5.17,5.15,5.16,98400.0,4.0106,4.0106,3.9951,4.0029,98400.0
2011-03-15 13:00:00,5.16,5.16,5.15,5.15,83400.0,4.0029,4.0029,3.9951,3.9951,83400.0
2011-03-15 13:30:00,5.15,5.17,5.15,5.17,147000.0,3.9951,4.0106,3.9951,4.0106,147000.0
2011-03-15 14:00:00,5.16,5.18,5.16,5.18,233400.0,4.0029,4.0184,4.0029,4.0184,233400.0
2011-03-15 14:30:00,5.18,5.19,5.17,5.18,120600.0,4.0184,4.0262,4.0106,4.0184,120600.0
2011-03-15 15:00:00,5.18,5.2,5.18,5.2,283800.0,4.0184,4.0339,4.0184,4.0339,283800.0
2011-03-15 15:30:00,5.2,5.21,5.18,5.18,387600.0,4.0339,4.0417,4.0184,4.0184,387600.0
2011-03-16 09:30:00,5.17,5.17,5.16,5.17,201000.0,4.0106,4.0106,4.0029,4.0106,201000.0
2011-03-16 10:00:00,5.17,5.18,5.17,5.18,172200.0,4.0106,4.0184,4.0106,4.0184,172200.0
2011-03-16 10:30:00,5.18,5.18,5.17,5.17,70200.0,4.0184,4.0184,4.0106,4.0106,70200.0
2011-03-16 11:00:00,5.16,5.16,5.1,5.15,319200.0,4.0029,4.0029,3.9563,3.9951,319200.0
2011-03-16 11:30:00,5.15,5.16,5.13,5.14,91800.0,3.9951,4.0029,3.9796,3.9874,91800.0
2011-03-16 12:00:00,5.13,5.13,5.11,5.13,1513200.0,3.9796,3.9796,3.9641,3.9796,1513200.0
2011-03-16 12:30:00,5.13,5.14,5.12,5.13,607200.0,3.9796,3.9874,3.9719,3.9796,607200.0
2011-03-16 13:00:00,5.13,5.14,5.12,5.12,58200.0,3.9796,3.9874,3.9719,3.9719,58200.0
2011-03-16 13:30:00,5.12,5.12,5.1,5.11,270600.0,3.9719,3.9719,3.9563,3.9641,270600.0
2011-03-16 14:00:00,5.11,5.11,5.06,5.09,648000.0,3.9641,3.9641,3.9253,3.9486,648000.0
2011-03-16 14:30:00,5.08,5.13,5.08,5.12,5760000.0,3.9408,3.9796,3.9408,3.9719,5760000.0
2011-03-16 15:00:00,5.12,5.13,5.1,5.1,1051200.0,3.9719,3.9796,3.9563,3.9563,1051200.0
2011-03-16 15:30:00,5.1,5.11,5.09,5.09,282600.0,3.9563,3.9641,3.9486,3.9486,282600.0
2011-03-17 09:30:00,5.16,5.17,5.14,5.15,541200.0,4.0029,4.0106,3.9874,3.9951,541200.0
2011-03-17 10:00:00,5.15,5.17,5.14,5.17,213000.0,3.9951,4.0106,3.9874,4.0106,213000.0
2011-03-17 10:30:00,5.17,5.17,5.16,5.16,58200.0,4.0106,4.0106,4.0029,4.0029,58200.0
2011-03-17 11:00:00,5.17,5.17,5.15,5.15,65400.0,4.0106,4.0106,3.9951,3.9951,65400.0
2011-03-17 11:30:00,5.15,5.16,5.15,5.15,46200.0,3.9951,4.0029,3.9951,3.9951,46200.0
2011-03-17 12:00:00,5.15,5.16,5.15,5.16,36000.0,3.9951,4.0029,3.9951,4.0029,36000.0
2011-03-17 12:30:00,5.16,5.16,5.15,5.16,24000.0,4.0029,4.0029,3.9951,4.0029,24000.0
2011-03-17 13:00:00,5.16,5.16,5.14,5.14,72000.0,4.0029,4.0029,3.9874,3.9874,72000.0
2011-03-17 13:30:00,5.14,5.15,5.12,5.12,61800.0,3.9874,3.9951,3.9719,3.9719,61800.0
2011-03-17 14:00:00,5.13,5.14,5.13,5.14,64800.0,3.9796,3.9874,3.9796,3.9874,64800.0
2011-03-17 14:30:00,5.13,5.15,5.13,5.15,94200.0,3.9796,3.9951,3.9796,3.9951,94200.0
2011-03-17 15:00:00,5.15,5.15,5.14,5.14,59400.0,3.9951,3.9951,3.9874,3.9874,59400.0
2011-03-17 15:30:00,5.15,5.16,5.14,5.15,88200.0,3.9951,4.0029,3.9874,3.9951,88200.0
2011-03-18 09:30:00,5.22,5.22,5.2,5.2,332400.0,4.0494,4.0494,4.0339,4.0339,332400.0
2011-03-18 10:00:00,5.2,5.2,5.19,5.19,319200.0,4.0339,4.0339,4.0262,4.0262,319200.0
2011-03-18 10:30:00,5.19,5.2,5.18,5.2,144600.0,4.0262,4.0339,4.0184,4.0339,144600.0
2011-03-18 11:00:00,5.2,5.21,5.18,5.18,73200.0,4.0339,4.0417,4.0184,4.0184,73200.0
2011-03-18 11:30:00,5.18,5.19,5.18,5.18,96600.0,4.0184,4.0262,4.0184,4.0184,96600.0
2011-03-18 12:00:00,5.19,5.19,5.18,5.19,49800.0,4.0262,4.0262,4.0184,4.0262,49800.0
2011-03-18 12:30:00,5.19,5.19,5.18,5.18,42600.0,4.0262,4.0262,4.0184,4.0184,42600.0
2011-03-18 13:00:00,5.19,5.19,5.18,5.19,42000.0,4.0262,4.0262,4.0184,4.0262,42000.0
2011-03-18 13:30:00,5.19,5.19,5.19,5.19,25800.0,4.0262,4.0262,4.0262,4.0262,25800.0
2011-03-18 14:00:00,5.19,5.19,5.17,5.18,109200.0,4.0262,4.0262,4.0106,4.0184,109200.0
2011-03-18 14:30:00,5.18,5.18,5.17,5.17,98400.0,4.0184,4.0184,4.0106,4.0106,98400.0
2011-03-18 15:00:00,5.17,5.17,5.16,5.17,124200.0,4.0106,4.0106,4.0029,4.0106,124200.0
2011-03-18 15:30:00,5.17,5.18,5.17,5.18,73200.0,4.0106,4.0184,4.0106,4.0184,73200.0
2011-03-21 09:30:00,5.22,5.23,5.21,5.23,404400.0,4.0668,4.0746,4.059,4.0746,404400.0
2011-03-21 10:00:00,5.23,5.24,5.23,5.24,230400.0,4.0746,4.0824,4.0746,4.0824,230400.0
2011-03-21 10:30:00,5.24,5.24,5.23,5.23,50400.0,4.0824,4.0824,4.0746,4.0746,50400.0
2011-03-21 11:00:00,5.23,5.24,5.23,5.23,126000.0,4.0746,4.0824,4.0746,4.0746,126000.0
2011-03-21 11:30:00,5.24,5.24,5.23,5.23,55200.0,4.0824,4.0824,4.0746,4.0746,55200.0
2011-03-21 12:00:00,5.23,5.24,5.23,5.24,21000.0,4.0746,4.0824,4.0746,4.0824,21000.0
2011-03-21 12:30:00,5.24,5.24,5.23,5.23,27600.0,4.0824,4.0824,4.0746,4.0746,27600.0
2011-03-21 13:00:00,5.23,5.23,5.23,5.23,37800.0,4.0746,4.0746,4.0746,4.0746,37800.0
2011-03-21 13:30:00,5.23,5.23,5.22,5.23,219600.0,4.0746,4.0746,4.0668,4.0746,219600.0
2011-03-21 14:00:00,5.23,5.24,5.23,5.24,258600.0,4.0746,4.0824,4.0746,4.0824,258600.0
2011-03-21 14:30:00,5.24,5.24,5.23,5.23,231000.0,4.0824,4.0824,4.0746,4.0746,231000.0
2011-03-21 15:00:00,5.23,5.24,5.22,5.23,525600.0,4.0746,4.0824,4.0668,4.0746,525600.0
2011-03-21 15:30:00,5.23,5.24,5.23,5.24,473400.0,4.0746,4.0824,4.0746,4.0824,473400.0
2011-03-22 09:30:00,5.24,5.24,5.23,5.23,175800.0,4.0824,4.0824,4.0746,4.0746,175800.0
2011-03-22 10:00:00,5.23,5.24,5.22,5.24,118800.0,4.0746,4.0824,4.0668,4.0824,118800.0
2011-03-22 10:30:00,5.24,5.24,5.22,5.22,64800.0,4.0824,4.0824,4.0668,4.0668,64800.0
2011-03-22 11:00:00,5.22,5.22,5.22,5.22,12600.0,4.0668,4.0668,4.0668,4.0668,12600.0
2011-03-22 11:30:00,5.22,5.23,5.22,5.23,41400.0,4.0668,4.0746,4.0668,4.0746,41400.0
2011-03-22 12:00:00,5.23,5.23,5.22,5.23,225000.0,4.0746,4.0746,4.0668,4.0746,225000.0
2011-03-22 12:30:00,5.23,5.23,5.22,5.22,45000.0,4.0746,4.0746,4.0668,4.0668,45000.0
2011-03-22 13:00:00,5.22,5.22,5.22,5.22,14400.0,4.0668,4.0668,4.0668,4.0668,14400.0
2011-03-22 13:30:00,5.22,5.23,5.21,5.22,76800.0,4.0668,4.0746,4.059,4.0668,76800.0
2011-03-22 14:00:00,5.22,5.22,5.21,5.21,514200.0,4.0668,4.0668,4.059,4.059,514200.0
2011-03-22 14:30:00,5.21,5.22,5.21,5.22,100800.0,4.059,4.0668,4.059,4.0668,100800.0
2011-03-22 15:00:00,5.22,5.22,5.22,5.22,14400.0,4.0668,4.0668,4.0668,4.0668,14400.0
2011-03-22 15:30:00,5.22,5.22,5.22,5.22,121800.0,4.0668,4.0668,4.0668,4.0668,121800.0
2011-03-23 09:30:00,5.21,5.21,5.18,5.2,288600.0,4.059,4.059,4.0357,4.0512,288600.0
2011-03-23 10:00:00,5.2,5.2,5.17,5.18,109200.0,4.0512,4.0512,4.0279,4.0357,109200.0
2011-03-23 10:30:00,5.19,5.19,5.17,5.17,71400.0,4.0434,4.0434,4.0279,4.0279,71400.0
2011-03-23 11:00:00,5.18,5.2,5.18,5.19,106200.0,4.0357,4.0512,4.0357,4.0434,106200.0
2011-03-23 11:30:00,5.2,5.2,5.19,5.2,45000.0,4.0512,4.0512,4.0434,4.0512,45000.0
2011-03-23 12:00:00,5.19,5.21,5.19,5.21,69600.0,4.0434,4.059,4.0434,4.059,69600.0
2011-03-23 12:30:00,5.21,5.21,5.21,5.21,7200.0,4.059,4.059,4.059,4.059,7200.0
2011-03-23 13:00:00,5.21,5.21,5.21,5.21,63000.0,4.059,4.059,4.059,4.059,63000.0
2011-03-23 13:30:00,5.21,5.22,5.21,5.22,73200.0,4.059,4.0668,4.059,4.0668,73200.0
2011-03-23 14:00:00,5.22,5.22,5.21,5.22,245400.0,4.0668,4.0668,4.059,4.0668,245400.0
2011-03-23 14:30:00,5.22,5.23,5.22,5.23,98400.0,4.0668,4.0746,4.0668,4.0746,98400.0
2011-03-23 15:00:00,5.23,5.24,5.23,5.24,103800.0,4.0746,4.0824,4.0746,4.0824,103800.0
2011-03-23 15:30:00,5.24,5.24,5.23,5.23,712200.0,4.0824,4.0824,4.0746,4.0746,712200.0
2011-03-24 09:30:00,5.26,5.26,5.23,5.23,664200.0,4.098,4.098,4.0746,4.0746,664200.0
2011-03-24 10:00:00,5.24,5.24,5.23,5.24,100800.0,4.0824,4.0824,4.0746,4.0824,100800.0
2011-03-24 10:30:00,5.24,5.26,5.24,5.26,233400.0,4.0824,4.098,4.0824,4.098,233400.0
2011-03-24 11:00:00,5.26,5.27,5.26,5.26,78600.0,4.098,4.1058,4.098,4.098,78600.0
2011-03-24 11:30:00,5.26,5.27,5.26,5.26,42600.0,4.098,4.1058,4.098,4.098,42600.0
2011-03-24 12:00:00,5.27,5.27,5.27,5.27,77400.0,4.1058,4.1058,4.1058,4.1058,77400.0
2011-03-24 12:30:00,5.27,5.27,5.26,5.26,91200.0,4.1058,4.1058,4.098,4.098,91200.0
2011-03-24 13:00:00,5.26,5.27,5.26,5.27,52200.0,4.098,4.1058,4.098,4.1058,52200.0
2011-03-24 13:30:00,5.27,5.27,5.26,5.27,34200.0,4.1058,4.1058,4.098,4.1058,34200.0
2011-03-24 14:00:00,5.27,5.27,5.27,5.27,43200.0,4.1058,4.1058,4.1058,4.1058,43200.0
2011-03-24 14:30:00,5.27,5.27,5.27,5.27,150600.0,4.1058,4.1058,4.1058,4.1058,150600.0
2011-03-24 15:00:00,5.27,5.28,5.27,5.28,138000.0,4.1058,4.1136,4.1058,4.1136,138000.0
2011-03-24 15:30:00,5.28,5.28,5.27,5.28,151200.0,4.1136,4.1136,4.1058,4.1136,151200.0
2011-03-25 09:30:00,5.29,5.3,5.28,5.28,197400.0,4.1214,4.1291,4.1136,4.1136,197400.0
2011-03-25 10:00:00,5.29,5.29,5.29,5.29,42000.0,4.1214,4.1214,4.1214,4.1214,42000.0
2011-03-25 10:30:00,5.3,5.32,5.3,5.32,310200.0,4.1291,4.1447,4.1291,4.1447,310200.0
2011-03-25 11:00:00,5.32,5.32,5.31,5.32,67800.0,4.1447,4.1447,4.1369,4.1447,67800.0
2011-03-25 11:30:00,5.31,5.32,5.31,5.32,81000.0,4.1369,4.1447,4.1369,4.1447,81000.0
2011-03-25 12:00:00,5.32,5.32,5.32,5.32,34200.0,4.1447,4.1447,4.1447,4.1447,34200.0
2011-03-25 12:30:00,5.32,5.32,5.31,5.31,91200.0,4.1447,4.1447,4.1369,4.1369,91200.0
2011-03-25 13:00:00,5.31,5.32,5.31,5.31,37800.0,4.1369,4.1447,4.1369,4.1369,37800.0
2011-03-25 13:30:00,5.31,5.32,5.31,5.31,76800.0,4.1369,4.1447,4.1369,4.1369,76800.0
2011-03-25 14:00:00,5.31,5.31,5.31,5.31,57000.0,4.1369,4.1369,4.1369,4.1369,57000.0
2011-03-25 14:30:00,5.31,5.31,5.3,5.31,34200.0,4.1369,4.1369,4.1291,4.1369,34200.0
2011-03-25 15:00:00,5.31,5.31,5.31,5.31,151200.0,4.1369,4.1369,4.1369,4.1369,151200.0
2011-03-25 15:30:00,5.31,5.31,5.3,5.3,100200.0,4.1369,4.1369,4.1291,4.1291,100200.0
2011-03-28 09:30:00,5.31,5.32,5.31,5.32,406200.0,4.1369,4.1447,4.1369,4.1447,406200.0
2011-03-28 10:00:00,5.32,5.32,5.32,5.32,214800.0,4.1447,4.1447,4.1447,4.1447,214800.0
2011-03-28 10:30:00,5.32,5.33,5.31,5.31,61800.0,4.1447,4.1525,4.1369,4.1369,61800.0
2011-03-28 11:00:00,5.31,5.31,5.31,5.31,28800.0,4.1369,4.1369,4.1369,4.1369,28800.0
2011-03-28 11:30:00,5.31,5.31,5.3,5.31,77400.0,4.1369,4.1369,4.1291,4.1369,77400.0
2011-03-28 12:00:00,5.31,5.31,5.31,5.31,51000.0,4.1369,4.1369,4.1369,4.1369,51000.0
2011-03-28 12:30:00,5.31,5.31,5.31,5.31,54600.0,4.1369,4.1369,4.1369,4.1369,54600.0
2011-03-28 13:00:00,5.31,5.31,5.31,5.31,49800.0,4.1369,4.1369,4.1369,4.1369,49800.0
2011-03-28 13:30:00,5.31,5.31,5.31,5.31,34200.0,4.1369,4.1369,4.1369,4.1369,34200.0
2011-03-28 14:00:00,5.31,5.31,5.3,5.31,100800.0,4.1369,4.1369,4.1291,4.1369,100800.0
2011-03-28 14:30:00,5.31,5.31,5.3,5.3,40800.0,4.1369,4.1369,4.1291,4.1291,40800.0
2011-03-28 15:00:00,5.3,5.31,5.3,5.3,46200.0,4.1291,4.1369,4.1291,4.1291,46200.0
2011-03-28 15:30:00,5.3,5.3,5.29,5.29,226200.0,4.1291,4.1291,4.1214,4.1214,226200.0
2011-03-29 09:30:00,5.29,5.29,5.27,5.27,169800.0,4.1214,4.1214,4.1058,4.1058,169800.0
2011-03-29 10:00:00,5.27,5.29,5.27,5.29,97800.0,4.1058,4.1214,4.1058,4.1214,97800.0
2011-03-29 10:30:00,5.3,5.3,5.29,5.29,49800.0,4.1291,4.1291,4.1214,4.1214,49800.0
2011-03-29 11:00:00,5.3,5.31,5.3,5.31,71400.0,4.1291,4.1369,4.1291,4.1369,71400.0
2011-03-29 11:30:00,5.31,5.31,5.31,5.31,39000.0,4.1369,4.1369,4.1369,4.1369,39000.0
2011-03-29 12:00:00,5.31,5.31,5.31,5.31,53400.0,4.1369,4.1369,4.1369,4.1369,53400.0
2011-03-29 12:30:00,5.31,5.31,5.31,5.31,46200.0,4.1369,4.1369,4.1369,4.1369,46200.0
2011-03-29 13:00:00,5.31,5.31,5.31,5.31,81000.0,4.1369,4.1369,4.1369,4.1369,81000.0
2011-03-29 13:30:00,5.31,5.31,5.31,5.31,123600.0,4.1369,4.1369,4.1369,4.1369,123600.0
2011-03-29 14:00:00,5.31,5.32,5.31,5.32,227400.0,4.1369,4.1447,4.1369,4.1447,227400.0
2011-03-29 14:30:00,5.31,5.32,5.31,5.32,85200.0,4.1369,4.1447,4.1369,4.1447,85200.0
2011-03-29 15:00:00,5.32,5.32,5.32,5.32,80400.0,4.1447,4.1447,4.1447,4.1447,80400.0
2011-03-29 15:30:00,5.32,5.33,5.32,5.33,55200.0,4.1447,4.1525,4.1447,4.1525,55200.0
2011-03-30 09:30:00,5.35,5.36,5.35,5.36,1790400.0,4.1681,4.1759,4.1681,4.1759,1790400.0
2011-03-30 10:00:00,5.36,5.36,5.35,5.35,175200.0,4.1759,4.1759,4.1681,4.1681,175200.0
2011-03-30 10:30:00,5.35,5.36,5.35,5.36,235800.0,4.1681,4.1759,4.1681,4.1759,235800.0
2011-03-30 11:00:00,5.36,5.36,5.36,5.36,98400.0,4.1759,4.1759,4.1759,4.1759,98400.0
2011-03-30 11:30:00,5.36,5.36,5.36,5.36,72600.0,4.1759,4.1759,4.1759,4.1759,72600.0
2011-03-30 12:00:00,5.36,5.37,5.36,5.37,104400.0,4.1759,4.1837,4.1759,4.1837,104400.0
2011-03-30 12:30:00,5.37,5.37,5.37,5.37,81000.0,4.1837,4.1837,4.1837,4.1837,81000.0
2011-03-30 13:00:00,5.37,5.38,5.37,5.38,105600.0,4.1837,4.1915,4.1837,4.1915,105600.0
2011-03-30 13:30:00,5.38,5.38,5.37,5.37,472200.0,4.1915,4.1915,4.1837,4.1837,472200.0
2011-03-30 14:00:00,5.37,5.38,5.37,5.37,29400.0,4.1837,4.1915,4.1837,4.1837,29400.0
2011-03-30 14:30:00,5.38,5.38,5.37,5.37,156000.0,4.1915,4.1915,4.1837,4.1837,156000.0
2011-03-30 15:00:00,5.37,5.37,5.37,5.37,72600.0,4.1837,4.1837,4.1837,4.1837,72600.0
2011-03-30 15:30:00,5.37,5.37,5.36,5.36,325200.0,4.1837,4.1837,4.1759,4.1759,325200.0
2011-03-31 09:30:00,5.36,5.37,5.36,5.36,112200.0,4.1759,4.1837,4.1759,4.1759,112200.0
2011-03-31 10:00:00,5.36,5.37,5.35,5.37,201000.0,4.1759,4.1837,4.1681,4.1837,201000.0
2011-03-31 10:30:00,5.37,5.37,5.37,5.37,63000.0,4.1837,4.1837,4.1837,4.1837,63000.0
2011-03-31 11:00:00,5.37,5.37,5.36,5.36,26400.0,4.1837,4.1837,4.1759,4.1759,26400.0
2011-03-31 11:30:00,5.36,5.36,5.35,5.36,36600.0,4.1759,4.1759,4.1681,4.1759,36600.0
2011-03-31 12:00:00,5.36,5.37,5.36,5.37,30000.0,4.1759,4.1837,4.1759,4.1837,30000.0
2011-03-31 12:30:00,5.37,5.37,5.36,5.37,13800.0,4.1837,4.1837,4.1759,4.1837,13800.0
2011-03-31 13:00:00,5.37,5.37,5.37,5.37,55200.0,4.1837,4.1837,4.1837,4.1837,55200.0
2011-03-31 13:30:00,5.37,5.37,5.37,5.37,37800.0,4.1837,4.1837,4.1837,4.1837,37800.0
2011-03-31 14:00:00,5.37,5.37,5.37,5.37,97800.0,4.1837,4.1837,4.1837,4.1837,97800.0
2011-03-31 14:30:00,5.37,5.37,5.36,5.37,58200.0,4.1837,4.1837,4.1759,4.1837,58200.0
2011-03-31 15:00:00,5.37,5.37,5.37,5.37,110400.0,4.1837,4.1837,4.1837,4.1837,110400.0
2011-03-31 15:30:00,5.37,5.37,5.36,5.36,410400.0,4.1837,4.1837,4.1759,4.1759,410400.0
2011-04-01 09:30:00,5.39,5.4,5.38,5.39,350400.0,4.1993,4.2071,4.1915,4.1993,350400.0
2011-04-01 10:00:00,5.38,5.4,5.38,5.4,165000.0,4.1915,4.2071,4.1915,4.2071,165000.0
2011-04-01 10:30:00,5.4,5.41,5.4,5.4,36600.0,4.2071,4.2148,4.2071,4.2071,36600.0
2011-04-01 11:00:00,5.4,5.41,5.4,5.41,81000.0,4.2071,4.2148,4.2071,4.2148,81000.0
2011-04-01 11:30:00,5.41,5.41,5.4,5.4,74400.0,4.2148,4.2148,4.2071,4.2071,74400.0
2011-04-01 12:00:00,5.41,5.41,5.4,5.41,181200.0,4.2148,4.2148,4.2071,4.2148,181200.0
2011-04-01 12:30:00,5.4,5.41,5.4,5.4,44400.0,4.2071,4.2148,4.2071,4.2071,44400.0
2011-04-01 13:00:00,5.4,5.4,5.4,5.4,118800.0,4.2071,4.2071,4.2071,4.2071,118800.0
2011-04-01 13:30:00,5.4,5.4,5.4,5.4,30000.0,4.2071,4.2071,4.2071,4.2071,30000.0
2011-04-01 14:00:00,5.4,5.4,5.4,5.4,216600.0,4.2071,4.2071,4.2071,4.2071,216600.0
2011-04-01 14:30:00,5.4,5.4,5.39,5.39,227400.0,4.2071,4.2071,4.1993,4.1993,227400.0
2011-04-01 15:00:00,5.39,5.39,5.37,5.38,366000.0,4.1993,4.1993,4.1837,4.1915,366000.0
2011-04-01 15:30:00,5.38,5.39,5.38,5.39,121800.0,4.1915,4.1993,4.1915,4.1993,121800.0
2011-04-04 09:30:00,5.4,5.41,5.39,5.39,213000.0,4.2071,4.2148,4.1993,4.1993,213000.0
2011-04-04 10:00:00,5.39,5.4,5.39,5.4,31800.0,4.1993,4.2071,4.1993,4.2071,31800.0
2011-04-04 10:30:00,5.39,5.4,5.39,5.39,141000.0,4.1993,4.2071,4.1993,4.1993,141000.0
2011-04-04 11:00:00,5.39,5.39,5.39,5.39,15000.0,4.1993,4.1993,4.1993,4.1993,15000.0
2011-04-04 11:30:00,5.4,5.4,5.39,5.39,81000.0,4.2071,4.2071,4.1993,4.1993,81000.0
2011-04-04 12:00:00,5.39,5.4,5.39,5.4,35400.0,4.1993,4.2071,4.1993,4.2071,35400.0
2011-04-04 12:30:00,5.4,5.4,5.39,5.39,123000.0,4.2071,4.2071,4.1993,4.1993,123000.0
2011-04-04 13:00:00,5.39,5.39,5.39,5.39,7800.0,4.1993,4.1993,4.1993,4.1993,7800.0
2011-04-04 13:30:00,5.39,5.39,5.38,5.38,163800.0,4.1993,4.1993,4.1915,4.1915,163800.0
2011-04-04 14:00:00,5.38,5.39,5.38,5.38,187200.0,4.1915,4.1993,4.1915,4.1915,187200.0
2011-04-04 14:30:00,5.39,5.39,5.38,5.39,433800.0,4.1993,4.1993,4.1915,4.1993,433800.0
2011-04-04 15:00:00,5.38,5.39,5.38,5.39,292800.0,4.1915,4.1993,4.1915,4.1993,292800.0
2011-04-04 15:30:00,5.39,5.39,5.39,5.39,303000.0,4.1993,4.1993,4.1993,4.1993,303000.0
2011-04-05 09:30:00,5.39,5.39,5.38,5.39,340800.0,4.1993,4.1993,4.1915,4.1993,340800.0
2011-04-05 10:00:00,5.38,5.4,5.38,5.4,114000.0,4.1915,4.2071,4.1915,4.2071,114000.0
2011-04-05 10:30:00,5.4,5.41,5.4,5.4,94800.0,4.2071,4.2148,4.2071,4.2071,94800.0
2011-04-05 11:00:00,5.4,5.4,5.4,5.4,33000.0,4.2071,4.2071,4.2071,4.2071,33000.0
2011-04-05 11:30:00,5.4,5.42,5.4,5.42,78600.0,4.2071,4.2226,4.2071,4.2226,78600.0
2011-04-05 12:00:00,5.41,5.41,5.41,5.41,36000.0,4.2148,4.2148,4.2148,4.2148,36000.0
2011-04-05 12:30:00,5.41,5.41,5.41,5.41,147600.0,4.2148,4.2148,4.2148,4.2148,147600.0
2011-04-05 13:00:00,5.41,5.42,5.41,5.42,67200.0,4.2148,4.2226,4.2148,4.2226,67200.0
2011-04-05 13:30:00,5.41,5.42,5.41,5.41,57000.0,4.2148,4.2226,4.2148,4.2148,57000.0
2011-04-05 14:00:00,5.41,5.41,5.41,5.41,85800.0,4.2148,4.2148,4.2148,4.2148,85800.0
2011-04-05 14:30:00,5.41,5.41,5.4,5.4,122400.0,4.2148,4.2148,4.2071,4.2071,122400.0
2011-04-05 15:00:00,5.4,5.4,5.39,5.4,169800.0,4.2071,4.2071,4.1993,4.2071,169800.0
2011-04-05 15:30:00,5.4,5.4,5.39,5.4,66600.0,4.2071,4.2071,4.1993,4.2071,66600.0
2011-04-06 09:30:00,5.42,5.43,5.42,5.42,150000.0,4.2226,4.2304,4.2226,4.2226,150000.0
2011-04-06 10:00:00,5.42,5.42,5.41,5.41,51600.0,4.2226,4.2226,4.2148,4.2148,51600.0
2011-04-06 10:30:00,5.41,5.42,5.41,5.41,42000.0,4.2148,4.2226,4.2148,4.2148,42000.0
2011-04-06 11:00:00,5.41,5.41,5.4,5.4,94200.0,4.2148,4.2148,4.2071,4.2071,94200.0
2011-04-06 11:30:00,5.4,5.4,5.39,5.39,20400.0,4.2071,4.2071,4.1993,4.1993,20400.0
2011-04-06 12:00:00,5.39,5.39,5.39,5.39,191400.0,4.1993,4.1993,4.1993,4.1993,191400.0
2011-04-06 12:30:00,5.39,5.4,5.39,5.39,64200.0,4.1993,4.2071,4.1993,4.1993,64200.0
2011-04-06 13:00:00,5.39,5.4,5.39,5.4,59400.0,4.1993,4.2071,4.1993,4.2071,59400.0
2011-04-06 13:30:00,5.4,5.4,5.4,5.4,75000.0,4.2071,4.2071,4.2071,4.2071,75000.0
2011-04-06 14:00:00,5.4,5.4,5.4,5.4,117600.0,4.2071,4.2071,4.2071,4.2071,117600.0
2011-04-06 14:30:00,5.4,5.41,5.4,5.41,308400.0,4.2071,4.2148,4.2071,4.2148,308400.0
2011-04-06 15:00:00,5.41,5.41,5.4,5.4,268800.0,4.2148,4.2148,4.2071,4.2071,268800.0
2011-04-06 15:30:00,5.41,5.41,5.41,5.41,113400.0,4.2148,4.2148,4.2148,4.2148,113400.0
2011-04-07 09:30:00,5.4,5.42,5.4,5.42,368400.0,4.2071,4.2226,4.2071,4.2226,368400.0
2011-04-07 10:00:00,5.42,5.42,5.41,5.41,172200.0,4.2226,4.2226,4.2148,4.2148,172200.0
2011-04-07 10:30:00,5.41,5.41,5.37,5.4,303600.0,4.2148,4.2148,4.1837,4.2071,303600.0
2011-04-07 11:00:00,5.39,5.4,5.39,5.39,36600.0,4.1993,4.2071,4.1993,4.1993,36600.0
2011-04-07 11:30:00,5.39,5.39,5.37,5.39,46800.0,4.1993,4.1993,4.1837,4.1993,46800.0
2011-04-07 12:00:00,5.39,5.4,5.39,5.4,19200.0,4.1993,4.2071,4.1993,4.2071,19200.0
2011-04-07 12:30:00,5.4,5.4,5.4,5.4,46800.0,4.2071,4.2071,4.2071,4.2071,46800.0
2011-04-07 13:00:00,5.4,5.4,5.39,5.39,33600.0,4.2071,4.2071,4.1993,4.1993,33600.0
2011-04-07 13:30:00,5.39,5.39,5.38,5.39,41400.0,4.1993,4.1993,4.1915,4.1993,41400.0
2011-04-07 14:00:00,5.39,5.39,5.38,5.38,163800.0,4.1993,4.1993,4.1915,4.1915,163800.0
2011-04-07 14:30:00,5.38,5.39,5.38,5.39,143400.0,4.1915,4.1993,4.1915,4.1993,143400.0
2011-04-07 15:00:00,5.39,5.39,5.39,5.39,112800.0,4.1993,4.1993,4.1993,4.1993,112800.0
2011-04-07 15:30:00,5.39,5.4,5.39,5.39,229200.0,4.1993,4.2071,4.1993,4.1993,229200.0
2011-04-08 09:30:00,5.42,5.42,5.4,5.4,170400.0,4.2226,4.2226,4.2071,4.2071,170400.0
2011-04-08 10:00:00,5.41,5.41,5.39,5.4,96000.0,4.2148,4.2148,4.1993,4.2071,96000.0
2011-04-08 10:30:00,5.39,5.4,5.39,5.39,19800.0,4.1993,4.2071,4.1993,4.1993,19800.0
2011-04-08 11:00:00,5.39,5.39,5.39,5.39,43800.0,4.1993,4.1993,4.1993,4.1993,43800.0
2011-04-08 11:30:00,5.4,5.4,5.39,5.39,57600.0,4.2071,4.2071,4.1993,4.1993,57600.0
2011-04-08 12:00:00,5.39,5.39,5.39,5.39,39000.0,4.1993,4.1993,4.1993,4.1993,39000.0
2011-04-08 12:30:00,5.39,5.39,5.38,5.38,92400.0,4.1993,4.1993,4.1915,4.1915,92400.0
2011-04-08 13:00:00,5.39,5.39,5.38,5.39,114600.0,4.1993,4.1993,4.1915,4.1993,114600.0
2011-04-08 13:30:00,5.39,5.39,5.38,5.39,73800.0,4.1993,4.1993,4.1915,4.1993,73800.0
2011-04-08 14:00:00,5.39,5.39,5.38,5.38,298200.0,4.1993,4.1993,4.1915,4.1915,298200.0
2011-04-08 14:30:00,5.37,5.37,5.35,5.35,393000.0,4.1837,4.1837,4.1681,4.1681,393000.0
2011-04-08 15:00:00,5.35,5.36,5.35,5.36,216600.0,4.1681,4.1759,4.1681,4.1759,216600.0
2011-04-08 15:30:00,5.36,5.37,5.36,5.37,124200.0,4.1759,4.1837,4.1759,4.1837,124200.0
2011-04-11 09:30:00,5.38,5.39,5.37,5.39,310800.0,4.1915,4.1993,4.1837,4.1993,310800.0
2011-04-11 10:00:00,5.38,5.38,5.37,5.37,30600.0,4.1915,4.1915,4.1837,4.1837,30600.0
2011-04-11 10:30:00,5.37,5.38,5.36,5.38,49800.0,4.1837,4.1915,4.1759,4.1915,49800.0
2011-04-11 11:00:00,5.38,5.39,5.38,5.38,66000.0,4.1915,4.1993,4.1915,4.1915,66000.0
2011-04-11 11:30:00,5.38,5.38,5.37,5.37,24000.0,4.1915,4.1915,4.1837,4.1837,24000.0
2011-04-11 12:00:00,5.37,5.37,5.36,5.37,67200.0,4.1837,4.1837,4.1759,4.1837,67200.0
2011-04-11 12:30:00,5.37,5.37,5.35,5.35,77400.0,4.1837,4.1837,4.1681,4.1681,77400.0
2011-04-11 13:00:00,5.35,5.36,5.35,5.36,105000.0,4.1681,4.1759,4.1681,4.1759,105000.0
2011-04-11 13:30:00,5.36,5.36,5.35,5.36,21600.0,4.1759,4.1759,4.1681,4.1759,21600.0
2011-04-11 14:00:00,5.36,5.36,5.36,5.36,49800.0,4.1759,4.1759,4.1759,4.1759,49800.0
2011-04-11 14:30:00,5.36,5.36,5.35,5.35,61200.0,4.1759,4.1759,4.1681,4.1681,61200.0
2011-04-11 15:00:00,5.34,5.34,5.33,5.34,107400.0,4.1603,4.1603,4.1525,4.1603,107400.0
2011-04-11 15:30:00,5.34,5.35,5.34,5.35,14400.0,4.1603,4.1681,4.1603,4.1681,14400.0
2011-04-12 09:30:00,5.32,5.33,5.31,5.31,273000.0,4.1447,4.1525,4.1369,4.1369,273000.0
2011-04-12 10:00:00,5.31,5.31,5.3,5.31,196800.0,4.1369,4.1369,4.1291,4.1369,196800.0
2011-04-12 10:30:00,5.31,5.31,5.29,5.29,71400.0,4.1369,4.1369,4.1214,4.1214,71400.0
2011-04-12 11:00:00,5.29,5.29,5.29,5.29,268200.0,4.1214,4.1214,4.1214,4.1214,268200.0
2011-04-12 11:30:00,5.29,5.3,5.29,5.3,158400.0,4.1214,4.1291,4.1214,4.1291,158400.0
2011-04-12 12:00:00,5.3,5.3,5.29,5.3,93600.0,4.1291,4.1291,4.1214,4.1291,93600.0
2011-04-12 12:30:00,5.3,5.31,5.29,5.3,135600.0,4.1291,4.1369,4.1214,4.1291,135600.0
2011-04-12 13:00:00,5.3,5.3,5.3,5.3,45600.0,4.1291,4.1291,4.1291,4.1291,45600.0
2011-04-12 13:30:00,5.3,5.31,5.3,5.31,52200.0,4.1291,4.1369,4.1291,4.1369,52200.0
2011-04-12 14:00:00,5.31,5.32,5.31,5.32,127800.0,4.1369,4.1447,4.1369,4.1447,127800.0
2011-04-12 14:30:00,5.32,5.32,5.31,5.31,156000.0,4.1447,4.1447,4.1369,4.1369,156000.0
2011-04-12 15:00:00,5.31,5.31,5.3,5.3,77400.0,4.1369,4.1369,4.1291,4.1291,77400.0
2011-04-12 15:30:00,5.3,5.31,5.3,5.31,142800.0,4.1291,4.1369,4.1291,4.1369,142800.0
2011-04-13 09:30:00,5.33,5.34,5.32,5.32,94800.0,4.1525,4.1603,4.1447,4.1447,94800.0
2011-04-13 10:00:00,5.32,5.32,5.31,5.32,43800.0,4.1447,4.1447,4.1369,4.1447,43800.0
2011-04-13 10:30:00,5.32,5.33,5.32,5.33,84000.0,4.1447,4.1525,4.1447,4.1525,84000.0
2011-04-13 11:00:00,5.33,5.33,5.31,5.31,19800.0,4.1525,4.1525,4.1369,4.1369,19800.0
2011-04-13 11:30:00,5.32,5.32,5.3,5.3,36000.0,4.1447,4.1447,4.1291,4.1291,36000.0
2011-04-13 12:00:00,5.3,5.31,5.3,5.31,26400.0,4.1291,4.1369,4.1291,4.1369,26400.0
2011-04-13 12:30:00,5.3,5.3,5.29,5.29,44400.0,4.1291,4.1291,4.1214,4.1214,44400.0
2011-04-13 13:00:00,5.3,5.3,5.3,5.3,33000.0,4.1291,4.1291,4.1291,4.1291,33000.0
2011-04-13 13:30:00,5.3,5.3,5.29,5.29,48600.0,4.1291,4.1291,4.1214,4.1214,48600.0
2011-04-13 14:00:00,5.29,5.31,5.29,5.31,28800.0,4.1214,4.1369,4.1214,4.1369,28800.0
2011-04-13 14:30:00,5.3,5.32,5.3,5.32,52200.0,4.1291,4.1447,4.1291,4.1447,52200.0
2011-04-13 15:00:00,5.32,5.32,5.32,5.32,147600.0,4.1447,4.1447,4.1447,4.1447,147600.0
2011-04-13 15:30:00,5.32,5.32,5.31,5.31,157800.0,4.1447,4.1447,4.1369,4.1369,157800.0
2011-04-14 09:30:00,5.29,5.29,5.26,5.28,180600.0,4.1214,4.1214,4.098,4.1136,180600.0
2011-04-14 10:00:00,5.28,5.29,5.28,5.29,37800.0,4.1136,4.1214,4.1136,4.1214,37800.0
2011-04-14 10:30:00,5.3,5.3,5.29,5.29,20400.0,4.1291,4.1291,4.1214,4.1214,20400.0
2011-04-14 11:00:00,5.29,5.3,5.29,5.29,15600.0,4.1214,4.1291,4.1214,4.1214,15600.0
2011-04-14 11:30:00,5.29,5.29,5.28,5.29,36000.0,4.1214,4.1214,4.1136,4.1214,36000.0
2011-04-14 12:00:00,5.29,5.3,5.29,5.3,27600.0,4.1214,4.1291,4.1214,4.1291,27600.0
2011-04-14 12:30:00,5.3,5.31,5.3,5.31,14400.0,4.1291,4.1369,4.1291,4.1369,14400.0
2011-04-14 13:00:00,5.31,5.31,5.3,5.3,139800.0,4.1369,4.1369,4.1291,4.1291,139800.0
2011-04-14 13:30:00,5.3,5.3,5.29,5.29,90600.0,4.1291,4.1291,4.1214,4.1214,90600.0
2011-04-14 14:00:00,5.3,5.31,5.3,5.3,64200.0,4.1291,4.1369,4.1291,4.1291,64200.0
2011-04-14 14:30:00,5.3,5.31,5.3,5.31,109800.0,4.1291,4.1369,4.1291,4.1369,109800.0
2011-04-14 15:00:00,5.3,5.32,5.3,5.32,26400.0,4.1291,4.1447,4.1291,4.1447,26400.0
2011-04-14 15:30:00,5.32,5.32,5.31,5.31,752400.0,4.1447,4.1447,4.1369,4.1369,752400.0
2011-04-15 09:30:00,5.33,5.33,5.31,5.32,142800.0,4.1525,4.1525,4.1369,4.1447,142800.0
2011-04-15 10:00:00,5.33,5.33,5.32,5.32,15600.0,4.1525,4.1525,4.1447,4.1447,15600.0
2011-04-15 10:30:00,5.33,5.33,5.31,5.33,88200.0,4.1525,4.1525,4.1369,4.1525,88200.0
2011-04-15 11:00:00,5.33,5.33,5.33,5.33,96000.0,4.1525,4.1525,4.1525,4.1525,96000.0
2011-04-15 11:30:00,5.33,5.34,5.33,5.34,18000.0,4.1525,4.1603,4.1525,4.1603,18000.0
2011-04-15 12:00:00,5.34,5.34,5.34,5.34,27600.0,4.1603,4.1603,4.1603,4.1603,27600.0
2011-04-15 12:30:00,5.34,5.35,5.34,5.35,294600.0,4.1603,4.1681,4.1603,4.1681,294600.0
2011-04-15 13:00:00,5.35,5.35,5.34,5.34,19800.0,4.1681,4.1681,4.1603,4.1603,19800.0
2011-04-15 13:30:00,5.34,5.34,5.34,5.34,67800.0,4.1603,4.1603,4.1603,4.1603,67800.0
2011-04-15 14:00:00,5.34,5.34,5.34,5.34,193800.0,4.1603,4.1603,4.1603,4.1603,193800.0
2011-04-15 14:30:00,5.34,5.35,5.34,5.34,100200.0,4.1603,4.1681,4.1603,4.1603,100200.0
2011-04-15 15:00:00,5.34,5.34,5.33,5.33,245400.0,4.1603,4.1603,4.1525,4.1525,245400.0
2011-04-15 15:30:00,5.34,5.34,5.33,5.34,127800.0,4.1603,4.1603,4.1525,4.1603,127800.0
2011-04-18 09:30:00,5.27,5.27,5.26,5.26,327000.0,4.1058,4.1058,4.098,4.098,327000.0
2011-04-18 10:00:00,5.25,5.26,5.24,5.26,232200.0,4.0902,4.098,4.0824,4.098,232200.0
2011-04-18 10:30:00,5.26,5.26,5.24,5.24,178200.0,4.098,4.098,4.0824,4.0824,178200.0
2011-04-18 11:00:00,5.25,5.25,5.23,5.25,317400.0,4.0902,4.0902,4.0746,4.0902,317400.0
2011-04-18 11:30:00,5.25,5.26,5.25,5.25,31200.0,4.0902,4.098,4.0902,4.0902,31200.0
2011-04-18 12:00:00,5.25,5.26,5.25,5.25,117000.0,4.0902,4.098,4.0902,4.0902,117000.0
2011-04-18 12:30:00,5.25,5.25,5.25,5.25,96000.0,4.0902,4.0902,4.0902,4.0902,96000.0
2011-04-18 13:00:00,5.25,5.25,5.24,5.25,28800.0,4.0902,4.0902,4.0824,4.0902,28800.0
2011-04-18 13:30:00,5.25,5.26,5.25,5.26,69000.0,4.0902,4.098,4.0902,4.098,69000.0
2011-04-18 14:00:00,5.26,5.26,5.26,5.26,163800.0,4.098,4.098,4.098,4.098,163800.0
2011-04-18 14:30:00,5.26,5.28,5.26,5.27,177600.0,4.098,4.1136,4.098,4.1058,177600.0
2011-04-18 15:00:00,5.27,5.29,5.27,5.28,71400.0,4.1058,4.1214,4.1058,4.1136,71400.0
2011-04-18 15:30:00,5.28,5.28,5.27,5.28,104400.0,4.1136,4.1136,4.1058,4.1136,104400.0
2011-04-19 09:30:00,5.29,5.3,5.28,5.28,136800.0,4.1214,4.1291,4.1136,4.1136,136800.0
2011-04-19 10:00:00,5.28,5.29,5.28,5.29,43200.0,4.1136,4.1214,4.1136,4.1214,43200.0
2011-04-19 10:30:00,5.28,5.29,5.28,5.29,10800.0,4.1136,4.1214,4.1136,4.1214,10800.0
2011-04-19 11:00:00,5.28,5.28,5.27,5.27,51000.0,4.1136,4.1136,4.1058,4.1058,51000.0
2011-04-19 11:30:00,5.27,5.28,5.27,5.28,36600.0,4.1058,4.1136,4.1058,4.1136,36600.0
2011-04-19 12:00:00,5.28,5.28,5.28,5.28,96000.0,4.1136,4.1136,4.1136,4.1136,96000.0
2011-04-19 12:30:00,5.28,5.29,5.28,5.29,19200.0,4.1136,4.1214,4.1136,4.1214,19200.0
2011-04-19 13:00:00,5.29,5.3,5.29,5.3,73200.0,4.1214,4.1291,4.1214,4.1291,73200.0
2011-04-19 13:30:00,5.29,5.3,5.29,5.3,29400.0,4.1214,4.1291,4.1214,4.1291,29400.0
2011-04-19 14:00:00,5.3,5.3,5.3,5.3,77400.0,4.1291,4.1291,4.1291,4.1291,77400.0
2011-04-19 14:30:00,5.3,5.3,5.3,5.3,105600.0,4.1291,4.1291,4.1291,4.1291,105600.0
2011-04-19 15:00:00,5.3,5.31,5.3,5.3,19800.0,4.1291,4.1369,4.1291,4.1291,19800.0
2011-04-19 15:30:00,5.3,5.31,5.3,5.31,85800.0,4.1291,4.1369,4.1291,4.1369,85800.0
2011-04-20 09:30:00,5.37,5.38,5.36,5.37,339000.0,4.1837,4.1915,4.1759,4.1837,339000.0
2011-04-20 10:00:00,5.37,5.39,5.37,5.38,148800.0,4.1837,4.1993,4.1837,4.1915,148800.0
2011-04-20 10:30:00,5.38,5.39,5.38,5.38,93600.0,4.1915,4.1993,4.1915,4.1915,93600.0
2011-04-20 11:00:00,5.38,5.38,5.38,5.38,75000.0,4.1915,4.1915,4.1915,4.1915,75000.0
2011-04-20 11:30:00,5.38,5.39,5.38,5.39,73200.0,4.1915,4.1993,4.1915,4.1993,73200.0
2011-04-20 12:00:00,5.38,5.39,5.38,5.38,36000.0,4.1915,4.1993,4.1915,4.1915,36000.0
2011-04-20 12:30:00,5.38,5.38,5.38,5.38,54000.0,4.1915,4.1915,4.1915,4.1915,54000.0
2011-04-20 13:00:00,5.38,5.38,5.37,5.37,67200.0,4.1915,4.1915,4.1837,4.1837,67200.0
2011-04-20 13:30:00,5.37,5.38,5.37,5.38,16800.0,4.1837,4.1915,4.1837,4.1915,16800.0
2011-04-20 14:00:00,5.38,5.38,5.37,5.37,140400.0,4.1915,4.1915,4.1837,4.1837,140400.0
2011-04-20 14:30:00,5.38,5.38,5.38,5.38,50400.0,4.1915,4.1915,4.1915,4.1915,50400.0
2011-04-20 15:00:00,5.38,5.38,5.37,5.38,199800.0,4.1915,4.1915,4.1837,4.1915,199800.0
2011-04-20 15:30:00,5.38,5.38,5.38,5.38,64200.0,4.1915,4.1915,4.1915,4.1915,64200.0
2011-04-21 09:30:00,5.41,5.41,5.4,5.4,337800.0,4.2148,4.2148,4.2071,4.2071,337800.0
2011-04-21 10:00:00,5.4,5.4,5.38,5.4,50400.0,4.2071,4.2071,4.1915,4.2071,50400.0
2011-04-21 10:30:00,5.4,5.41,5.4,5.4,49800.0,4.2071,4.2148,4.2071,4.2071,49800.0
2011-04-21 11:00:00,5.4,5.4,5.4,5.4,34200.0,4.2071,4.2071,4.2071,4.2071,34200.0
2011-04-21 11:30:00,5.41,5.41,5.41,5.41,48600.0,4.2148,4.2148,4.2148,4.2148,48600.0
2011-04-21 12:00:00,5.41,5.41,5.41,5.41,32400.0,4.2148,4.2148,4.2148,4.2148,32400.0
2011-04-21 12:30:00,5.41,5.41,5.41,5.41,29400.0,4.2148,4.2148,4.2148,4.2148,29400.0
2011-04-21 13:00:00,5.41,5.41,5.41,5.41,15600.0,4.2148,4.2148,4.2148,4.2148,15600.0
2011-04-21 13:30:00,5.41,5.41,5.4,5.4,13200.0,4.2148,4.2148,4.2071,4.2071,13200.0
2011-04-21 14:00:00,5.41,5.41,5.4,5.41,468000.0,4.2148,4.2148,4.2071,4.2148,468000.0
2011-04-21 14:30:00,5.41,5.41,5.41,5.41,58200.0,4.2148,4.2148,4.2148,4.2148,58200.0
2011-04-21 15:00:00,5.41,5.41,5.4,5.4,445800.0,4.2148,4.2148,4.2071,4.2071,445800.0
2011-04-21 15:30:00,5.4,5.41,5.4,5.41,112800.0,4.2071,4.2148,4.2071,4.2148,112800.0
2011-04-25 09:30:00,5.41,5.41,5.4,5.41,297600.0,4.2148,4.2148,4.2071,4.2148,297600.0
2011-04-25 10:00:00,5.41,5.41,5.39,5.39,44400.0,4.2148,4.2148,4.1993,4.1993,44400.0
2011-04-25 10:30:00,5.39,5.4,5.39,5.4,37800.0,4.1993,4.2071,4.1993,4.2071,37800.0
2011-04-25 11:00:00,5.39,5.39,5.39,5.39,33000.0,4.1993,4.1993,4.1993,4.1993,33000.0
2011-04-25 11:30:00,5.39,5.4,5.39,5.4,40800.0,4.1993,4.2071,4.1993,4.2071,40800.0
2011-04-25 12:00:00,5.4,5.4,5.4,5.4,58800.0,4.2071,4.2071,4.2071,4.2071,58800.0
2011-04-25 12:30:00,5.4,5.4,5.4,5.4,61200.0,4.2071,4.2071,4.2071,4.2071,61200.0
2011-04-25 13:00:00,5.4,5.4,5.4,5.4,66000.0,4.2071,4.2071,4.2071,4.2071,66000.0
2011-04-25 13:30:00,5.4,5.41,5.4,5.4,15000.0,4.2071,4.2148,4.2071,4.2071,15000.0
2011-04-25 14:00:00,5.41,5.41,5.41,5.41,71400.0,4.2148,4.2148,4.2148,4.2148,71400.0
2011-04-25 14:30:00,5.41,5.41,5.4,5.4,149400.0,4.2148,4.2148,4.2071,4.2071,149400.0
2011-04-25 15:00:00,5.41,5.41,5.4,5.41,64200.0,4.2148,4.2148,4.2071,4.2148,64200.0
2011-04-25 15:30:00,5.41,5.41,5.4,5.4,85800.0,4.2148,4.2148,4.2071,4.2071,85800.0
2011-04-26 09:30:00,5.42,5.43,5.42,5.43,196200.0,4.2226,4.2304,4.2226,4.2304,196200.0
2011-04-26 10:00:00,5.43,5.43,5.43,5.43,81600.0,4.2304,4.2304,4.2304,4.2304,81600.0
2011-04-26 10:30:00,5.43,5.45,5.43,5.44,61200.0,4.2304,4.246,4.2304,4.2382,61200.0
2011-04-26 11:00:00,5.45,5.45,5.45,5.45,88800.0,4.246,4.246,4.246,4.246,88800.0
2011-04-26 11:30:00,5.45,5.46,5.45,5.46,73200.0,4.246,4.2538,4.246,4.2538,73200.0
2011-04-26 12:00:00,5.46,5.46,5.46,5.46,12000.0,4.2538,4.2538,4.2538,4.2538,12000.0
2011-04-26 12:30:00,5.46,5.46,5.45,5.45,37200.0,4.2538,4.2538,4.246,4.246,37200.0
2011-04-26 13:00:00,5.45,5.45,5.45,5.45,242400.0,4.246,4.246,4.246,4.246,242400.0
2011-04-26 13:30:00,5.45,5.45,5.45,5.45,97200.0,4.246,4.246,4.246,4.246,97200.0
2011-04-26 14:00:00,5.45,5.46,5.45,5.46,234600.0,4.246,4.2538,4.246,4.2538,234600.0
2011-04-26 14:30:00,5.46,5.46,5.45,5.45,958200.0,4.2538,4.2538,4.246,4.246,958200.0
2011-04-26 15:00:00,5.45,5.46,5.45,5.45,107400.0,4.246,4.2538,4.246,4.246,107400.0
2011-04-26 15:30:00,5.45,5.45,5.45,5.45,148800.0,4.246,4.246,4.246,4.246,148800.0
2011-04-27 09:30:00,5.47,5.47,5.45,5.46,340800.0,4.2616,4.2616,4.246,4.2538,340800.0
2011-04-27 10:00:00,5.46,5.46,5.45,5.45,76800.0,4.2538,4.2538,4.246,4.246,76800.0
2011-04-27 10:30:00,5.45,5.45,5.44,5.44,35400.0,4.246,4.246,4.2382,4.2382,35400.0
2011-04-27 11:00:00,5.44,5.45,5.44,5.45,34800.0,4.2382,4.246,4.2382,4.246,34800.0
2011-04-27 11:30:00,5.45,5.45,5.45,5.45,38400.0,4.246,4.246,4.246,4.246,38400.0
2011-04-27 12:00:00,5.45,5.45,5.44,5.44,55800.0,4.246,4.246,4.2382,4.2382,55800.0
2011-04-27 12:30:00,5.45,5.46,5.45,5.46,79800.0,4.246,4.2538,4.246,4.2538,79800.0
2011-04-27 13:00:00,5.46,5.47,5.46,5.46,75000.0,4.2538,4.2616,4.2538,4.2538,75000.0
2011-04-27 13:30:00,5.46,5.47,5.46,5.47,106800.0,4.2538,4.2616,4.2538,4.2616,106800.0
2011-04-27 14:00:00,5.47,5.47,5.46,5.46,364200.0,4.2616,4.2616,4.2538,4.2538,364200.0
2011-04-27 14:30:00,5.46,5.47,5.46,5.47,114000.0,4.2538,4.2616,4.2538,4.2616,114000.0
2011-04-27 15:00:00,5.47,5.48,5.47,5.48,175200.0,4.2616,4.2694,4.2616,4.2694,175200.0
2011-04-27 15:30:00,5.48,5.5,5.48,5.49,258000.0,4.2694,4.285,4.2694,4.2772,258000.0
2011-04-28 09:30:00,5.49,5.5,5.48,5.5,137400.0,4.2772,4.285,4.2694,4.285,137400.0
2011-04-28 10:00:00,5.49,5.5,5.49,5.49,73200.0,4.2772,4.285,4.2772,4.2772,73200.0
2011-04-28 10:30:00,5.49,5.5,5.49,5.5,83400.0,4.2772,4.285,4.2772,4.285,83400.0
2011-04-28 11:00:00,5.5,5.5,5.5,5.5,154200.0,4.285,4.285,4.285,4.285,154200.0
2011-04-28 11:30:00,5.5,5.5,5.49,5.49,17400.0,4.285,4.285,4.2772,4.2772,17400.0
2011-04-28 12:00:00,5.49,5.49,5.49,5.49,13800.0,4.2772,4.2772,4.2772,4.2772,13800.0
2011-04-28 12:30:00,5.5,5.5,5.49,5.5,24600.0,4.285,4.285,4.2772,4.285,24600.0
2011-04-28 13:00:00,5.5,5.5,5.48,5.49,58800.0,4.285,4.285,4.2694,4.2772,58800.0
2011-04-28 13:30:00,5.49,5.5,5.48,5.5,55800.0,4.2772,4.285,4.2694,4.285,55800.0
2011-04-28 14:00:00,5.49,5.5,5.49,5.49,61800.0,4.2772,4.285,4.2772,4.2772,61800.0
2011-04-28 14:30:00,5.5,5.5,5.49,5.5,63600.0,4.285,4.285,4.2772,4.285,63600.0
2011-04-28 15:00:00,5.5,5.5,5.5,5.5,45000.0,4.285,4.285,4.285,4.285,45000.0
2011-04-28 15:30:00,5.51,5.51,5.5,5.51,69600.0,4.2928,4.2928,4.285,4.2928,69600.0
2011-04-29 09:30:00,5.51,5.52,5.5,5.5,233400.0,4.2928,4.3005,4.285,4.285,233400.0
2011-04-29 10:00:00,5.5,5.51,5.5,5.51,49200.0,4.285,4.2928,4.285,4.2928,49200.0
2011-04-29 10:30:00,5.51,5.51,5.51,5.51,12000.0,4.2928,4.2928,4.2928,4.2928,12000.0
2011-04-29 11:00:00,5.51,5.51,5.51,5.51,10200.0,4.2928,4.2928,4.2928,4.2928,10200.0
2011-04-29 11:30:00,5.51,5.52,5.51,5.52,48000.0,4.2928,4.3005,4.2928,4.3005,48000.0
2011-04-29 12:00:00,5.52,5.52,5.52,5.52,52200.0,4.3005,4.3005,4.3005,4.3005,52200.0
2011-04-29 12:30:00,5.52,5.52,5.52,5.52,66000.0,4.3005,4.3005,4.3005,4.3005,66000.0
2011-04-29 13:00:00,5.52,5.52,5.52,5.52,70800.0,4.3005,4.3005,4.3005,4.3005,70800.0
2011-04-29 13:30:00,5.53,5.53,5.52,5.52,111000.0,4.3083,4.3083,4.3005,4.3005,111000.0
2011-04-29 14:00:00,5.52,5.52,5.52,5.52,117000.0,4.3005,4.3005,4.3005,4.3005,117000.0
2011-04-29 14:30:00,5.52,5.53,5.52,5.52,71400.0,4.3005,4.3083,4.3005,4.3005,71400.0
2011-04-29 15:00:00,5.52,5.52,5.51,5.51,82800.0,4.3005,4.3005,4.2928,4.2928,82800.0
2011-04-29 15:30:00,5.52,5.52,5.52,5.52,86400.0,4.3005,4.3005,4.3005,4.3005,86400.0
2011-05-02 09:30:00,5.56,5.56,5.53,5.54,759600.0,4.3317,4.3317,4.3083,4.3161,759600.0
2011-05-02 10:00:00,5.54,5.55,5.54,5.55,65400.0,4.3161,4.3239,4.3161,4.3239,65400.0
2011-05-02 10:30:00,5.55,5.55,5.54,5.54,50400.0,4.3239,4.3239,4.3161,4.3161,50400.0
2011-05-02 11:00:00,5.54,5.55,5.53,5.54,112800.0,4.3161,4.3239,4.3083,4.3161,112800.0
2011-05-02 11:30:00,5.53,5.53,5.52,5.53,91800.0,4.3083,4.3083,4.3005,4.3083,91800.0
2011-05-02 12:00:00,5.52,5.53,5.51,5.51,130800.0,4.3005,4.3083,4.2928,4.2928,130800.0
2011-05-02 12:30:00,5.51,5.52,5.51,5.51,85200.0,4.2928,4.3005,4.2928,4.2928,85200.0
2011-05-02 13:00:00,5.51,5.52,5.51,5.52,36000.0,4.2928,4.3005,4.2928,4.3005,36000.0
2011-05-02 13:30:00,5.52,5.52,5.52,5.52,74400.0,4.3005,4.3005,4.3005,4.3005,74400.0
2011-05-02 14:00:00,5.52,5.53,5.52,5.52,28800.0,4.3005,4.3083,4.3005,4.3005,28800.0
2011-05-02 14:30:00,5.52,5.52,5.51,5.51,24600.0,4.3005,4.3005,4.2928,4.2928,24600.0
2011-05-02 15:00:00,5.51,5.52,5.51,5.51,135000.0,4.2928,4.3005,4.2928,4.2928,135000.0
2011-05-02 15:30:00,5.51,5.51,5.5,5.51,100200.0,4.2928,4.2928,4.285,4.2928,100200.0
2011-05-03 09:30:00,5.5,5.51,5.48,5.51,276600.0,4.285,4.2928,4.2694,4.2928,276600.0
2011-05-03 10:00:00,5.51,5.51,5.49,5.5,124200.0,4.2928,4.2928,4.2772,4.285,124200.0
2011-05-03 10:30:00,5.49,5.49,5.48,5.48,124200.0,4.2772,4.2772,4.2694,4.2694,124200.0
2011-05-03 11:00:00,5.48,5.49,5.48,5.48,36600.0,4.2694,4.2772,4.2694,4.2694,36600.0
2011-05-03 11:30:00,5.49,5.5,5.49,5.49,54600.0,4.2772,4.285,4.2772,4.2772,54600.0
2011-05-03 12:00:00,5.5,5.5,5.49,5.49,9000.0,4.285,4.285,4.2772,4.2772,9000.0
2011-05-03 12:30:00,5.49,5.49,5.48,5.48,95400.0,4.2772,4.2772,4.2694,4.2694,95400.0
2011-05-03 13:00:00,5.48,5.48,5.47,5.48,99600.0,4.2694,4.2694,4.2616,4.2694,99600.0
2011-05-03 13:30:00,5.47,5.47,5.47,5.47,240000.0,4.2616,4.2616,4.2616,4.2616,240000.0
2011-05-03 14:00:00,5.47,5.47,5.45,5.46,336000.0,4.2616,4.2616,4.246,4.2538,336000.0
2011-05-03 14:30:00,5.46,5.46,5.45,5.45,988800.0,4.2538,4.2538,4.246,4.246,988800.0
2011-05-03 15:00:00,5.46,5.47,5.45,5.46,906600.0,4.2538,4.2616,4.246,4.2538,906600.0
2011-05-03 15:30:00,5.47,5.48,5.47,5.48,53400.0,4.2616,4.2694,4.2616,4.2694,53400.0
2011-05-04 09:30:00,5.48,5.48,5.45,5.45,144000.0,4.2694,4.2694,4.246,4.246,144000.0
2011-05-04 10:00:00,5.46,5.46,5.43,5.44,193800.0,4.2538,4.2538,4.2304,4.2382,193800.0
2011-05-04 10:30:00,5.44,5.44,5.43,5.43,123600.0,4.2382,4.2382,4.2304,4.2304,123600.0
2011-05-04 11:00:00,5.44,5.44,5.42,5.43,76800.0,4.2382,4.2382,4.2226,4.2304,76800.0
2011-05-04 11:30:00,5.43,5.43,5.42,5.43,60000.0,4.2304,4.2304,4.2226,4.2304,60000.0
2011-05-04 12:00:00,5.43,5.43,5.42,5.42,87000.0,4.2304,4.2304,4.2226,4.2226,87000.0
2011-05-04 12:30:00,5.42,5.42,5.42,5.42,174600.0,4.2226,4.2226,4.2226,4.2226,174600.0
2011-05-04 13:00:00,5.43,5.43,5.43,5.43,72600.0,4.2304,4.2304,4.2304,4.2304,72600.0
2011-05-04 13:30:00,5.43,5.44,5.43,5.44,54600.0,4.2304,4.2382,4.2304,4.2382,54600.0
2011-05-04 14:00:00,5.44,5.45,5.43,5.45,85200.0,4.2382,4.246,4.2304,4.246,85200.0
2011-05-04 14:30:00,5.45,5.46,5.45,5.45,18600.0,4.246,4.2538,4.246,4.246,18600.0
2011-05-04 15:00:00,5.45,5.45,5.44,5.45,196200.0,4.246,4.246,4.2382,4.246,196200.0
2011-05-04 15:30:00,5.45,5.45,5.44,5.44,114600.0,4.246,4.246,4.2382,4.2382,114600.0
2011-05-05 09:30:00,5.41,5.42,5.4,5.42,170400.0,4.2148,4.2226,4.2071,4.2226,170400.0
2011-05-05 10:00:00,5.42,5.43,5.41,5.42,33000.0,4.2226,4.2304,4.2148,4.2226,33000.0
2011-05-05 10:30:00,5.41,5.42,5.41,5.42,24600.0,4.2148,4.2226,4.2148,4.2226,24600.0
2011-05-05 11:00:00,5.42,5.42,5.4,5.41,79200.0,4.2226,4.2226,4.2071,4.2148,79200.0
2011-05-05 11:30:00,5.41,5.44,5.41,5.44,266400.0,4.2148,4.2382,4.2148,4.2382,266400.0
2011-05-05 12:00:00,5.44,5.45,5.44,5.45,49200.0,4.2382,4.246,4.2382,4.246,49200.0
2011-05-05 12:30:00,5.45,5.45,5.43,5.43,84000.0,4.246,4.246,4.2304,4.2304,84000.0
2011-05-05 13:00:00,5.44,5.44,5.44,5.44,33600.0,4.2382,4.2382,4.2382,4.2382,33600.0
2011-05-05 13:30:00,5.43,5.43,5.43,5.43,895200.0,4.2304,4.2304,4.2304,4.2304,895200.0
2011-05-05 14:00:00,5.43,5.44,5.42,5.44,64200.0,4.2304,4.2382,4.2226,4.2382,64200.0
2011-05-05 14:30:00,5.44,5.44,5.43,5.43,129600.0,4.2382,4.2382,4.2304,4.2304,129600.0
2011-05-05 15:00:00,5.42,5.42,5.38,5.38,397800.0,4.2226,4.2226,4.1915,4.1915,397800.0
2011-05-05 15:30:00,5.38,5.4,5.38,5.4,171000.0,4.1915,4.2071,4.1915,4.2071,171000.0
2011-05-06 09:30:00,5.45,5.47,5.45,5.45,266400.0,4.246,4.2616,4.246,4.246,266400.0
2011-05-06 10:00:00,5.45,5.46,5.44,5.46,18600.0,4.246,4.2538,4.2382,4.2538,18600.0
2011-05-06 10:30:00,5.46,5.46,5.45,5.46,70200.0,4.2538,4.2538,4.246,4.2538,70200.0
2011-05-06 11:00:00,5.46,5.48,5.46,5.48,114000.0,4.2538,4.2694,4.2538,4.2694,114000.0
2011-05-06 11:30:00,5.48,5.48,5.46,5.46,55800.0,4.2694,4.2694,4.2538,4.2538,55800.0
2011-05-06 12:00:00,5.46,5.47,5.45,5.45,45600.0,4.2538,4.2616,4.246,4.246,45600.0
2011-05-06 12:30:00,5.44,5.45,5.43,5.44,32400.0,4.2382,4.246,4.2304,4.2382,32400.0
2011-05-06 13:00:00,5.45,5.45,5.42,5.43,39000.0,4.246,4.246,4.2226,4.2304,39000.0
2011-05-06 13:30:00,5.43,5.43,5.42,5.43,19200.0,4.2304,4.2304,4.2226,4.2304,19200.0
2011-05-06 14:00:00,5.42,5.43,5.42,5.42,139800.0,4.2226,4.2304,4.2226,4.2226,139800.0
2011-05-06 14:30:00,5.42,5.42,5.4,5.41,94200.0,4.2226,4.2226,4.2071,4.2148,94200.0
2011-05-06 15:00:00,5.41,5.42,5.41,5.41,209400.0,4.2148,4.2226,4.2148,4.2148,209400.0
2011-05-06 15:30:00,5.41,5.43,5.41,5.42,111600.0,4.2148,4.2304,4.2148,4.2226,111600.0
2011-05-09 09:30:00,5.43,5.43,5.42,5.43,141600.0,4.2304,4.2304,4.2226,4.2304,141600.0
2011-05-09 10:00:00,5.42,5.43,5.42,5.42,90600.0,4.2226,4.2304,4.2226,4.2226,90600.0
2011-05-09 10:30:00,5.42,5.43,5.41,5.43,69600.0,4.2226,4.2304,4.2148,4.2304,69600.0
2011-05-09 11:00:00,5.43,5.43,5.42,5.42,143400.0,4.2304,4.2304,4.2226,4.2226,143400.0
2011-05-09 11:30:00,5.43,5.44,5.42,5.44,103800.0,4.2304,4.2382,4.2226,4.2382,103800.0
2011-05-09 12:00:00,5.44,5.46,5.44,5.45,90600.0,4.2382,4.2538,4.2382,4.246,90600.0
2011-05-09 12:30:00,5.45,5.45,5.45,5.45,28800.0,4.246,4.246,4.246,4.246,28800.0
2011-05-09 13:00:00,5.45,5.45,5.45,5.45,9600.0,4.246,4.246,4.246,4.246,9600.0
2011-05-09 13:30:00,5.45,5.45,5.45,5.45,20400.0,4.246,4.246,4.246,4.246,20400.0
2011-05-09 14:00:00,5.45,5.45,5.45,5.45,44400.0,4.246,4.246,4.246,4.246,44400.0
2011-05-09 14:30:00,5.45,5.46,5.45,5.45,57600.0,4.246,4.2538,4.246,4.246,57600.0
2011-05-09 15:00:00,5.45,5.45,5.45,5.45,30600.0,4.246,4.246,4.246,4.246,30600.0
2011-05-09 15:30:00,5.45,5.45,5.45,5.45,147000.0,4.246,4.246,4.246,4.246,147000.0
2011-05-10 09:30:00,5.47,5.48,5.46,5.48,272400.0,4.2616,4.2694,4.2538,4.2694,272400.0
2011-05-10 10:00:00,5.48,5.49,5.47,5.48,481800.0,4.2694,4.2772,4.2616,4.2694,481800.0
2011-05-10 10:30:00,5.49,5.49,5.48,5.48,39600.0,4.2772,4.2772,4.2694,4.2694,39600.0
2011-05-10 11:00:00,5.48,5.48,5.48,5.48,39600.0,4.2694,4.2694,4.2694,4.2694,39600.0
2011-05-10 11:30:00,5.48,5.48,5.47,5.48,151800.0,4.2694,4.2694,4.2616,4.2694,151800.0
2011-05-10 12:00:00,5.48,5.48,5.48,5.48,35400.0,4.2694,4.2694,4.2694,4.2694,35400.0
2011-05-10 12:30:00,5.48,5.48,5.48,5.48,56400.0,4.2694,4.2694,4.2694,4.2694,56400.0
2011-05-10 13:00:00,5.48,5.48,5.48,5.48,76200.0,4.2694,4.2694,4.2694,4.2694,76200.0
2011-05-10 13:30:00,5.48,5.48,5.48,5.48,115200.0,4.2694,4.2694,4.2694,4.2694,115200.0
2011-05-10 14:00:00,5.48,5.49,5.48,5.48,128400.0,4.2694,4.2772,4.2694,4.2694,128400.0
2011-05-10 14:30:00,5.48,5.5,5.48,5.5,331800.0,4.2694,4.285,4.2694,4.285,331800.0
2011-05-10 15:00:00,5.5,5.51,5.5,5.51,178800.0,4.285,4.2928,4.285,4.2928,178800.0
2011-05-10 15:30:00,5.51,5.51,5.5,5.5,393000.0,4.2928,4.2928,4.285,4.285,393000.0
2011-05-11 09:30:00,5.5,5.5,5.48,5.48,147600.0,4.285,4.285,4.2694,4.2694,147600.0
2011-05-11 10:00:00,5.48,5.48,5.47,5.48,35400.0,4.2694,4.2694,4.2616,4.2694,35400.0
2011-05-11 10:30:00,5.47,5.48,5.47,5.47,109800.0,4.2616,4.2694,4.2616,4.2616,109800.0
2011-05-11 11:00:00,5.47,5.48,5.47,5.48,40200.0,4.2616,4.2694,4.2616,4.2694,40200.0
2011-05-11 11:30:00,5.48,5.48,5.46,5.46,88800.0,4.2694,4.2694,4.2538,4.2538,88800.0
2011-05-11 12:00:00,5.46,5.46,5.42,5.43,87600.0,4.2538,4.2538,4.2226,4.2304,87600.0
2011-05-11 12:30:00,5.43,5.43,5.43,5.43,70800.0,4.2304,4.2304,4.2304,4.2304,70800.0
2011-05-11 13:00:00,5.44,5.44,5.43,5.43,70800.0,4.2382,4.2382,4.2304,4.2304,70800.0
2011-05-11 13:30:00,5.43,5.43,5.41,5.43,138600.0,4.2304,4.2304,4.2148,4.2304,138600.0
2011-05-11 14:00:00,5.43,5.43,5.42,5.42,277200.0,4.2304,4.2304,4.2226,4.2226,277200.0
2011-05-11 14:30:00,5.42,5.43,5.42,5.43,201600.0,4.2226,4.2304,4.2226,4.2304,201600.0
2011-05-11 15:00:00,5.43,5.44,5.43,5.44,195000.0,4.2304,4.2382,4.2304,4.2382,195000.0
2011-05-11 15:30:00,5.43,5.44,5.42,5.44,218400.0,4.2304,4.2382,4.2226,4.2382,218400.0
2011-05-12 09:30:00,5.43,5.43,5.39,5.41,272400.0,4.2304,4.2304,4.1993,4.2148,272400.0
2011-05-12 10:00:00,5.41,5.42,5.39,5.42,67200.0,4.2148,4.2226,4.1993,4.2226,67200.0
2011-05-12 10:30:00,5.42,5.42,5.41,5.41,19200.0,4.2226,4.2226,4.2148,4.2148,19200.0
2011-05-12 11:00:00,5.41,5.43,5.41,5.43,24600.0,4.2148,4.2304,4.2148,4.2304,24600.0
2011-05-12 11:30:00,5.44,5.44,5.43,5.43,21000.0,4.2382,4.2382,4.2304,4.2304,21000.0
2011-05-12 12:00:00,5.43,5.44,5.43,5.44,21600.0,4.2304,4.2382,4.2304,4.2382,21600.0
2011-05-12 12:30:00,5.44,5.45,5.43,5.45,24600.0,4.2382,4.246,4.2304,4.246,24600.0
2011-05-12 13:00:00,5.45,5.47,5.45,5.47,105000.0,4.246,4.2616,4.246,4.2616,105000.0
2011-05-12 13:30:00,5.46,5.47,5.46,5.47,132000.0,4.2538,4.2616,4.2538,4.2616,132000.0
2011-05-12 14:00:00,5.47,5.47,5.46,5.46,1231200.0,4.2616,4.2616,4.2538,4.2538,1231200.0
2011-05-12 14:30:00,5.46,5.47,5.46,5.46,349800.0,4.2538,4.2616,4.2538,4.2538,349800.0
2011-05-12 15:00:00,5.46,5.47,5.45,5.46,320400.0,4.2538,4.2616,4.246,4.2538,320400.0
2011-05-12 15:30:00,5.46,5.47,5.46,5.46,196200.0,4.2538,4.2616,4.2538,4.2538,196200.0
2011-05-13 09:30:00,5.47,5.47,5.45,5.45,211200.0,4.2616,4.2616,4.246,4.246,211200.0
2011-05-13 10:00:00,5.46,5.46,5.45,5.45,42600.0,4.2538,4.2538,4.246,4.246,42600.0
2011-05-13 10:30:00,5.47,5.47,5.46,5.46,27000.0,4.2616,4.2616,4.2538,4.2538,27000.0
2011-05-13 11:00:00,5.45,5.45,5.43,5.44,77400.0,4.246,4.246,4.2304,4.2382,77400.0
2011-05-13 11:30:00,5.44,5.44,5.43,5.43,330000.0,4.2382,4.2382,4.2304,4.2304,330000.0
2011-05-13 12:00:00,5.43,5.43,5.4,5.41,73200.0,4.2304,4.2304,4.2071,4.2148,73200.0
2011-05-13 12:30:00,5.42,5.42,5.41,5.42,31200.0,4.2226,4.2226,4.2148,4.2226,31200.0
2011-05-13 13:00:00,5.42,5.42,5.41,5.42,37200.0,4.2226,4.2226,4.2148,4.2226,37200.0
2011-05-13 13:30:00,5.42,5.42,5.41,5.41,32400.0,4.2226,4.2226,4.2148,4.2148,32400.0
2011-05-13 14:00:00,5.41,5.43,5.41,5.43,75000.0,4.2148,4.2304,4.2148,4.2304,75000.0
2011-05-13 14:30:00,5.43,5.43,5.42,5.42,7800.0,4.2304,4.2304,4.2226,4.2226,7800.0
2011-05-13 15:00:00,5.42,5.43,5.42,5.42,56400.0,4.2226,4.2304,4.2226,4.2226,56400.0
2011-05-13 15:30:00,5.42,5.43,5.42,5.42,128400.0,4.2226,4.2304,4.2226,4.2226,128400.0
2011-05-16 09:30:00,5.4,5.41,5.39,5.4,317400.0,4.2071,4.2148,4.1993,4.2071,317400.0
2011-05-16 10:00:00,5.41,5.42,5.41,5.42,151800.0,4.2148,4.2226,4.2148,4.2226,151800.0
2011-05-16 10:30:00,5.42,5.43,5.42,5.43,19200.0,4.2226,4.2304,4.2226,4.2304,19200.0
2011-05-16 11:00:00,5.43,5.44,5.43,5.43,13800.0,4.2304,4.2382,4.2304,4.2304,13800.0
2011-05-16 11:30:00,5.43,5.43,5.42,5.43,7800.0,4.2304,4.2304,4.2226,4.2304,7800.0
2011-05-16 12:00:00,5.42,5.42,5.41,5.42,15000.0,4.2226,4.2226,4.2148,4.2226,15000.0
2011-05-16 12:30:00,5.42,5.43,5.4,5.4,60600.0,4.2226,4.2304,4.2071,4.2071,60600.0
2011-05-16 13:00:00,5.4,5.41,5.4,5.4,52800.0,4.2071,4.2148,4.2071,4.2071,52800.0
2011-05-16 13:30:00,5.41,5.41,5.41,5.41,45000.0,4.2148,4.2148,4.2148,4.2148,45000.0
2011-05-16 14:00:00,5.41,5.41,5.4,5.4,141600.0,4.2148,4.2148,4.2071,4.2071,141600.0
2011-05-16 14:30:00,5.4,5.4,5.39,5.39,30600.0,4.2071,4.2071,4.1993,4.1993,30600.0
2011-05-16 15:00:00,5.4,5.4,5.39,5.39,97200.0,4.2071,4.2071,4.1993,4.1993,97200.0
2011-05-16 15:30:00,5.39,5.39,5.37,5.38,108600.0,4.1993,4.1993,4.1837,4.1915,108600.0
2011-05-17 09:30:00,5.37,5.38,5.35,5.38,183600.0,4.1837,4.1915,4.1681,4.1915,183600.0
2011-05-17 10:00:00,5.36,5.38,5.36,5.38,101400.0,4.1759,4.1915,4.1759,4.1915,101400.0
2011-05-17 10:30:00,5.38,5.38,5.36,5.36,97200.0,4.1915,4.1915,4.1759,4.1759,97200.0
2011-05-17 11:00:00,5.36,5.36,5.34,5.35,163800.0,4.1759,4.1759,4.1603,4.1681,163800.0
2011-05-17 11:30:00,5.35,5.35,5.33,5.35,198600.0,4.1681,4.1681,4.1525,4.1681,198600.0
2011-05-17 12:00:00,5.35,5.36,5.35,5.35,156600.0,4.1681,4.1759,4.1681,4.1681,156600.0
2011-05-17 12:30:00,5.35,5.36,5.35,5.35,62400.0,4.1681,4.1759,4.1681,4.1681,62400.0
2011-05-17 13:00:00,5.35,5.36,5.35,5.36,18000.0,4.1681,4.1759,4.1681,4.1759,18000.0
2011-05-17 13:30:00,5.36,5.36,5.36,5.36,10800.0,4.1759,4.1759,4.1759,4.1759,10800.0
2011-05-17 14:00:00,5.37,5.37,5.36,5.36,165600.0,4.1837,4.1837,4.1759,4.1759,165600.0
2011-05-17 14:30:00,5.36,5.38,5.36,5.38,177600.0,4.1759,4.1915,4.1759,4.1915,177600.0
2011-05-17 15:00:00,5.38,5.38,5.36,5.36,168600.0,4.1915,4.1915,4.1759,4.1759,168600.0
2011-05-17 15:30:00,5.36,5.38,5.36,5.37,77400.0,4.1759,4.1915,4.1759,4.1837,77400.0
2011-05-18 09:30:00,5.38,5.39,5.37,5.38,108600.0,4.1915,4.1993,4.1837,4.1915,108600.0
2011-05-18 10:00:00,5.38,5.39,5.38,5.39,37800.0,4.1915,4.1993,4.1915,4.1993,37800.0
2011-05-18 10:30:00,5.39,5.41,5.39,5.41,82800.0,4.1993,4.2148,4.1993,4.2148,82800.0
2011-05-18 11:00:00,5.41,5.41,5.4,5.4,84000.0,4.2148,4.2148,4.2071,4.2071,84000.0
2011-05-18 11:30:00,5.4,5.41,5.4,5.41,13200.0,4.2071,4.2148,4.2071,4.2148,13200.0
2011-05-18 12:00:00,5.41,5.41,5.4,5.41,61200.0,4.2148,4.2148,4.2071,4.2148,61200.0
2011-05-18 12:30:00,5.41,5.41,5.41,5.41,258000.0,4.2148,4.2148,4.2148,4.2148,258000.0
2011-05-18 13:00:00,5.41,5.42,5.41,5.42,34200.0,4.2148,4.2226,4.2148,4.2226,34200.0
2011-05-18 13:30:00,5.42,5.43,5.42,5.43,22800.0,4.2226,4.2304,4.2226,4.2304,22800.0
2011-05-18 14:00:00,5.43,5.43,5.42,5.42,158400.0,4.2304,4.2304,4.2226,4.2226,158400.0
2011-05-18 14:30:00,5.42,5.43,5.42,5.42,89400.0,4.2226,4.2304,4.2226,4.2226,89400.0
2011-05-18 15:00:00,5.42,5.43,5.42,5.43,46800.0,4.2226,4.2304,4.2226,4.2304,46800.0
2011-05-18 15:30:00,5.43,5.43,5.43,5.43,53400.0,4.2304,4.2304,4.2304,4.2304,53400.0
2011-05-19 09:30:00,5.45,5.46,5.45,5.45,370800.0,4.246,4.2538,4.246,4.246,370800.0
2011-05-19 10:00:00,5.45,5.45,5.43,5.44,90600.0,4.246,4.246,4.2304,4.2382,90600.0
2011-05-19 10:30:00,5.44,5.44,5.42,5.42,63000.0,4.2382,4.2382,4.2226,4.2226,63000.0
2011-05-19 11:00:00,5.42,5.42,5.41,5.42,29400.0,4.2226,4.2226,4.2148,4.2226,29400.0
2011-05-19 11:30:00,5.43,5.43,5.42,5.42,34200.0,4.2304,4.2304,4.2226,4.2226,34200.0
2011-05-19 12:00:00,5.42,5.44,5.42,5.44,50400.0,4.2226,4.2382,4.2226,4.2382,50400.0
2011-05-19 12:30:00,5.44,5.44,5.44,5.44,33000.0,4.2382,4.2382,4.2382,4.2382,33000.0
2011-05-19 13:00:00,5.44,5.45,5.44,5.45,25800.0,4.2382,4.246,4.2382,4.246,25800.0
2011-05-19 13:30:00,5.45,5.45,5.44,5.44,57000.0,4.246,4.246,4.2382,4.2382,57000.0
2011-05-19 14:00:00,5.45,5.45,5.43,5.43,41400.0,4.246,4.246,4.2304,4.2304,41400.0
2011-05-19 14:30:00,5.43,5.43,5.43,5.43,327000.0,4.2304,4.2304,4.2304,4.2304,327000.0
2011-05-19 15:00:00,5.43,5.44,5.43,5.44,57600.0,4.2304,4.2382,4.2304,4.2382,57600.0
2011-05-19 15:30:00,5.44,5.45,5.44,5.44,63600.0,4.2382,4.246,4.2382,4.2382,63600.0
2011-05-20 09:30:00,5.43,5.43,5.41,5.41,127200.0,4.2304,4.2304,4.2148,4.2148,127200.0
2011-05-20 10:00:00,5.4,5.41,5.4,5.41,73800.0,4.2071,4.2148,4.2071,4.2148,73800.0
2011-05-20 10:30:00,5.41,5.41,5.39,5.39,32400.0,4.2148,4.2148,4.1993,4.1993,32400.0
2011-05-20 11:00:00,5.39,5.4,5.39,5.4,18000.0,4.1993,4.2071,4.1993,4.2071,18000.0
2011-05-20 11:30:00,5.41,5.41,5.4,5.41,70800.0,4.2148,4.2148,4.2071,4.2148,70800.0
2011-05-20 12:00:00,5.4,5.42,5.4,5.42,6600.0,4.2071,4.2226,4.2071,4.2226,6600.0
2011-05-20 12:30:00,5.43,5.43,5.42,5.42,64800.0,4.2304,4.2304,4.2226,4.2226,64800.0
2011-05-20 13:00:00,5.42,5.43,5.42,5.43,16800.0,4.2226,4.2304,4.2226,4.2304,16800.0
2011-05-20 13:30:00,5.43,5.43,5.43,5.43,17400.0,4.2304,4.2304,4.2304,4.2304,17400.0
2011-05-20 14:00:00,5.43,5.43,5.42,5.42,31800.0,4.2304,4.2304,4.2226,4.2226,31800.0
2011-05-20 14:30:00,5.42,5.43,5.42,5.42,13800.0,4.2226,4.2304,4.2226,4.2226,13800.0
2011-05-20 15:00:00,5.42,5.42,5.41,5.41,17400.0,4.2226,4.2226,4.2148,4.2148,17400.0
2011-05-20 15:30:00,5.41,5.42,5.4,5.4,197400.0,4.2148,4.2226,4.2071,4.2071,197400.0
2011-05-23 09:30:00,5.34,5.34,5.32,5.33,306000.0,4.1603,4.1603,4.1447,4.1525,306000.0
2011-05-23 10:00:00,5.34,5.34,5.33,5.33,34800.0,4.1603,4.1603,4.1525,4.1525,34800.0
2011-05-23 10:30:00,5.34,5.34,5.33,5.34,113400.0,4.1603,4.1603,4.1525,4.1603,113400.0
2011-05-23 11:00:00,5.33,5.34,5.33,5.33,51000.0,4.1525,4.1603,4.1525,4.1525,51000.0
2011-05-23 11:30:00,5.33,5.33,5.32,5.33,87600.0,4.1525,4.1525,4.1447,4.1525,87600.0
2011-05-23 12:00:00,5.33,5.33,5.32,5.33,88200.0,4.1525,4.1525,4.1447,4.1525,88200.0
2011-05-23 12:30:00,5.33,5.33,5.33,5.33,26400.0,4.1525,4.1525,4.1525,4.1525,26400.0
2011-05-23 13:00:00,5.33,5.33,5.32,5.32,162000.0,4.1525,4.1525,4.1447,4.1447,162000.0
2011-05-23 13:30:00,5.33,5.34,5.33,5.34,101400.0,4.1525,4.1603,4.1525,4.1603,101400.0
2011-05-23 14:00:00,5.34,5.35,5.33,5.34,82200.0,4.1603,4.1681,4.1525,4.1603,82200.0
2011-05-23 14:30:00,5.34,5.35,5.34,5.35,133800.0,4.1603,4.1681,4.1603,4.1681,133800.0
2011-05-23 15:00:00,5.35,5.35,5.34,5.34,85200.0,4.1681,4.1681,4.1603,4.1603,85200.0
2011-05-23 15:30:00,5.34,5.34,5.33,5.34,234600.0,4.1603,4.1603,4.1525,4.1603,234600.0
2011-05-24 09:30:00,5.35,5.36,5.35,5.35,111600.0,4.1681,4.1759,4.1681,4.1681,111600.0
2011-05-24 10:00:00,5.36,5.36,5.35,5.36,50400.0,4.1759,4.1759,4.1681,4.1759,50400.0
2011-05-24 10:30:00,5.35,5.35,5.34,5.34,32400.0,4.1681,4.1681,4.1603,4.1603,32400.0
2011-05-24 11:00:00,5.34,5.35,5.34,5.34,477600.0,4.1603,4.1681,4.1603,4.1603,477600.0
2011-05-24 11:30:00,5.34,5.34,5.33,5.34,38400.0,4.1603,4.1603,4.1525,4.1603,38400.0
2011-05-24 12:00:00,5.33,5.33,5.33,5.33,24000.0,4.1525,4.1525,4.1525,4.1525,24000.0
2011-05-24 12:30:00,5.33,5.33,5.33,5.33,78600.0,4.1525,4.1525,4.1525,4.1525,78600.0
2011-05-24 13:00:00,5.33,5.33,5.32,5.33,63000.0,4.1525,4.1525,4.1447,4.1525,63000.0
2011-05-24 13:30:00,5.33,5.33,5.32,5.33,21000.0,4.1525,4.1525,4.1447,4.1525,21000.0
2011-05-24 14:00:00,5.33,5.34,5.33,5.34,24600.0,4.1525,4.1603,4.1525,4.1603,24600.0
2011-05-24 14:30:00,5.34,5.34,5.34,5.34,58800.0,4.1603,4.1603,4.1603,4.1603,58800.0
2011-05-24 15:00:00,5.34,5.35,5.34,5.34,46800.0,4.1603,4.1681,4.1603,4.1603,46800.0
2011-05-24 15:30:00,5.34,5.34,5.33,5.33,111600.0,4.1603,4.1603,4.1525,4.1525,111600.0
2011-05-25 09:30:00,5.31,5.33,5.31,5.33,114600.0,4.1369,4.1525,4.1369,4.1525,114600.0
2011-05-25 10:00:00,5.32,5.33,5.31,5.33,32400.0,4.1447,4.1525,4.1369,4.1525,32400.0
2011-05-25 10:30:00,5.33,5.34,5.33,5.34,24000.0,4.1525,4.1603,4.1525,4.1603,24000.0
2011-05-25 11:00:00,5.34,5.35,5.34,5.34,123600.0,4.1603,4.1681,4.1603,4.1603,123600.0
2011-05-25 11:30:00,5.35,5.36,5.35,5.35,36600.0,4.1681,4.1759,4.1681,4.1681,36600.0
2011-05-25 12:00:00,5.35,5.35,5.35,5.35,110400.0,4.1681,4.1681,4.1681,4.1681,110400.0
2011-05-25 12:30:00,5.35,5.35,5.35,5.35,42000.0,4.1681,4.1681,4.1681,4.1681,42000.0
2011-05-25 13:00:00,5.35,5.35,5.35,5.35,10200.0,4.1681,4.1681,4.1681,4.1681,10200.0
2011-05-25 13:30:00,5.35,5.35,5.35,5.35,96000.0,4.1681,4.1681,4.1681,4.1681,96000.0
2011-05-25 14:00:00,5.35,5.35,5.35,5.35,103800.0,4.1681,4.1681,4.1681,4.1681,103800.0
2011-05-25 14:30:00,5.36,5.36,5.35,5.35,82800.0,4.1759,4.1759,4.1681,4.1681,82800.0
2011-05-25 15:00:00,5.35,5.37,5.35,5.37,439800.0,4.1681,4.1837,4.1681,4.1837,439800.0
2011-05-25 15:30:00,5.37,5.37,5.35,5.35,623400.0,4.1837,4.1837,4.1681,4.1681,623400.0
2011-05-26 09:30:00,5.33,5.35,5.33,5.33,150000.0,4.1525,4.1681,4.1525,4.1525,150000.0
2011-05-26 10:00:00,5.33,5.35,5.33,5.35,33600.0,4.1525,4.1681,4.1525,4.1681,33600.0
2011-05-26 10:30:00,5.34,5.35,5.33,5.33,25200.0,4.1603,4.1681,4.1525,4.1525,25200.0
2011-05-26 11:00:00,5.33,5.35,5.33,5.35,369600.0,4.1525,4.1681,4.1525,4.1681,369600.0
2011-05-26 11:30:00,5.35,5.35,5.34,5.35,124200.0,4.1681,4.1681,4.1603,4.1681,124200.0
2011-05-26 12:00:00,5.35,5.36,5.35,5.36,37200.0,4.1681,4.1759,4.1681,4.1759,37200.0
2011-05-26 12:30:00,5.36,5.37,5.36,5.37,51000.0,4.1759,4.1837,4.1759,4.1837,51000.0
2011-05-26 13:00:00,5.37,5.38,5.37,5.38,81600.0,4.1837,4.1915,4.1837,4.1915,81600.0
2011-05-26 13:30:00,5.38,5.38,5.37,5.37,40200.0,4.1915,4.1915,4.1837,4.1837,40200.0
2011-05-26 14:00:00,5.37,5.38,5.37,5.38,44400.0,4.1837,4.1915,4.1837,4.1915,44400.0
2011-05-26 14:30:00,5.38,5.39,5.38,5.39,47400.0,4.1915,4.1993,4.1915,4.1993,47400.0
2011-05-26 15:00:00,5.39,5.39,5.38,5.38,476400.0,4.1993,4.1993,4.1915,4.1915,476400.0
2011-05-26 15:30:00,5.39,5.39,5.38,5.38,94200.0,4.1993,4.1993,4.1915,4.1915,94200.0
2011-05-27 09:30:00,5.4,5.41,5.4,5.41,189000.0,4.2071,4.2148,4.2071,4.2148,189000.0
2011-05-27 10:00:00,5.41,5.41,5.39,5.4,28800.0,4.2148,4.2148,4.1993,4.2071,28800.0
2011-05-27 10:30:00,5.4,5.41,5.4,5.41,54600.0,4.2071,4.2148,4.2071,4.2148,54600.0
2011-05-27 11:00:00,5.41,5.42,5.41,5.42,75600.0,4.2148,4.2226,4.2148,4.2226,75600.0
2011-05-27 11:30:00,5.41,5.42,5.41,5.41,92400.0,4.2148,4.2226,4.2148,4.2148,92400.0
2011-05-27 12:00:00,5.41,5.41,5.41,5.41,1959000.0,4.2148,4.2148,4.2148,4.2148,1959000.0
2011-05-27 12:30:00,5.41,5.41,5.41,5.41,79200.0,4.2148,4.2148,4.2148,4.2148,79200.0
2011-05-27 13:00:00,5.41,5.41,5.41,5.41,19800.0,4.2148,4.2148,4.2148,4.2148,19800.0
2011-05-27 13:30:00,5.41,5.41,5.4,5.41,54000.0,4.2148,4.2148,4.2071,4.2148,54000.0
2011-05-27 14:00:00,5.41,5.41,5.4,5.41,129600.0,4.2148,4.2148,4.2071,4.2148,129600.0
2011-05-27 14:30:00,5.41,5.41,5.4,5.4,258600.0,4.2148,4.2148,4.2071,4.2071,258600.0
2011-05-27 15:00:00,5.4,5.4,5.4,5.4,141000.0,4.2071,4.2071,4.2071,4.2071,141000.0
2011-05-27 15:30:00,5.4,5.41,5.4,5.41,368400.0,4.2071,4.2148,4.2071,4.2148,368400.0
2011-05-31 09:30:00,5.46,5.46,5.44,5.44,584400.0,4.2538,4.2538,4.2382,4.2382,584400.0
2011-05-31 10:00:00,5.44,5.44,5.43,5.43,58200.0,4.2382,4.2382,4.2304,4.2304,58200.0
2011-05-31 10:30:00,5.43,5.43,5.43,5.43,112800.0,4.2304,4.2304,4.2304,4.2304,112800.0
2011-05-31 11:00:00,5.43,5.43,5.43,5.43,63000.0,4.2304,4.2304,4.2304,4.2304,63000.0
2011-05-31 11:30:00,5.43,5.43,5.43,5.43,40200.0,4.2304,4.2304,4.2304,4.2304,40200.0
2011-05-31 12:00:00,5.43,5.43,5.42,5.42,102600.0,4.2304,4.2304,4.2226,4.2226,102600.0
2011-05-31 12:30:00,5.43,5.43,5.42,5.43,13200.0,4.2304,4.2304,4.2226,4.2304,13200.0
2011-05-31 13:00:00,5.43,5.43,5.43,5.43,43200.0,4.2304,4.2304,4.2304,4.2304,43200.0
2011-05-31 13:30:00,5.43,5.44,5.43,5.44,70200.0,4.2304,4.2382,4.2304,4.2382,70200.0
2011-05-31 14:00:00,5.44,5.44,5.44,5.44,10800.0,4.2382,4.2382,4.2382,4.2382,10800.0
2011-05-31 14:30:00,5.44,5.44,5.43,5.44,68400.0,4.2382,4.2382,4.2304,4.2382,68400.0
2011-05-31 15:00:00,5.43,5.44,5.43,5.44,51600.0,4.2304,4.2382,4.2304,4.2382,51600.0
2011-05-31 15:30:00,5.44,5.46,5.44,5.46,302400.0,4.2382,4.2538,4.2382,4.2538,302400.0
2011-06-01 09:30:00,5.44,5.45,5.44,5.44,115800.0,4.2382,4.246,4.2382,4.2382,115800.0
2011-06-01 10:00:00,5.44,5.44,5.42,5.43,109800.0,4.2382,4.2382,4.2226,4.2304,109800.0
2011-06-01 10:30:00,5.42,5.42,5.4,5.41,55800.0,4.2226,4.2226,4.2071,4.2148,55800.0
2011-06-01 11:00:00,5.41,5.41,5.41,5.41,37200.0,4.2148,4.2148,4.2148,4.2148,37200.0
2011-06-01 11:30:00,5.42,5.42,5.4,5.4,30000.0,4.2226,4.2226,4.2071,4.2071,30000.0
2011-06-01 12:00:00,5.41,5.41,5.38,5.39,97800.0,4.2148,4.2148,4.1915,4.1993,97800.0
2011-06-01 12:30:00,5.39,5.39,5.38,5.38,33600.0,4.1993,4.1993,4.1915,4.1915,33600.0
2011-06-01 13:00:00,5.39,5.39,5.36,5.36,125400.0,4.1993,4.1993,4.1759,4.1759,125400.0
2011-06-01 13:30:00,5.37,5.38,5.37,5.38,69600.0,4.1837,4.1915,4.1837,4.1915,69600.0
2011-06-01 14:00:00,5.38,5.38,5.37,5.37,136200.0,4.1915,4.1915,4.1837,4.1837,136200.0
2011-06-01 14:30:00,5.37,5.37,5.36,5.36,199800.0,4.1837,4.1837,4.1759,4.1759,199800.0
2011-06-01 15:00:00,5.36,5.37,5.35,5.35,84600.0,4.1759,4.1837,4.1681,4.1681,84600.0
2011-06-01 15:30:00,5.35,5.36,5.33,5.34,187200.0,4.1681,4.1759,4.1525,4.1603,187200.0
2011-06-02 09:30:00,5.35,5.35,5.32,5.35,241200.0,4.1681,4.1681,4.1447,4.1681,241200.0
2011-06-02 10:00:00,5.34,5.35,5.34,5.34,308400.0,4.1603,4.1681,4.1603,4.1603,308400.0
2011-06-02 10:30:00,5.34,5.35,5.34,5.34,21000.0,4.1603,4.1681,4.1603,4.1603,21000.0
2011-06-02 11:00:00,5.34,5.34,5.32,5.33,319200.0,4.1603,4.1603,4.1447,4.1525,319200.0
2011-06-02 11:30:00,5.32,5.32,5.3,5.31,124800.0,4.1447,4.1447,4.1291,4.1369,124800.0
2011-06-02 12:00:00,5.31,5.32,5.31,5.32,57000.0,4.1369,4.1447,4.1369,4.1447,57000.0
2011-06-02 12:30:00,5.32,5.33,5.31,5.33,16800.0,4.1447,4.1525,4.1369,4.1525,16800.0
2011-06-02 13:00:00,5.34,5.34,5.33,5.34,61800.0,4.1603,4.1603,4.1525,4.1603,61800.0
2011-06-02 13:30:00,5.33,5.33,5.32,5.32,13800.0,4.1525,4.1525,4.1447,4.1447,13800.0
2011-06-02 14:00:00,5.34,5.34,5.33,5.33,61200.0,4.1603,4.1603,4.1525,4.1525,61200.0
2011-06-02 14:30:00,5.34,5.34,5.33,5.34,30600.0,4.1603,4.1603,4.1525,4.1603,30600.0
2011-06-02 15:00:00,5.35,5.35,5.34,5.34,172200.0,4.1681,4.1681,4.1603,4.1603,172200.0
2011-06-02 15:30:00,5.34,5.34,5.33,5.33,51600.0,4.1603,4.1603,4.1525,4.1525,51600.0
2011-06-03 09:30:00,5.27,5.28,5.26,5.28,330600.0,4.1058,4.1136,4.098,4.1136,330600.0
2011-06-03 10:00:00,5.28,5.3,5.28,5.3,93000.0,4.1136,4.1291,4.1136,4.1291,93000.0
2011-06-03 10:30:00,5.3,5.31,5.3,5.3,30600.0,4.1291,4.1369,4.1291,4.1291,30600.0
2011-06-03 11:00:00,5.3,5.3,5.29,5.3,51600.0,4.1291,4.1291,4.1214,4.1291,51600.0
2011-06-03 11:30:00,5.29,5.3,5.29,5.3,66600.0,4.1214,4.1291,4.1214,4.1291,66600.0
2011-06-03 12:00:00,5.3,5.3,5.3,5.3,13200.0,4.1291,4.1291,4.1291,4.1291,13200.0
2011-06-03 12:30:00,5.3,5.32,5.3,5.31,36000.0,4.1291,4.1447,4.1291,4.1369,36000.0
2011-06-03 13:00:00,5.31,5.31,5.3,5.3,15600.0,4.1369,4.1369,4.1291,4.1291,15600.0
2011-06-03 13:30:00,5.3,5.31,5.3,5.3,46200.0,4.1291,4.1369,4.1291,4.1291,46200.0
2011-06-03 14:00:00,5.29,5.3,5.29,5.3,53400.0,4.1214,4.1291,4.1214,4.1291,53400.0
2011-06-03 14:30:00,5.29,5.29,5.28,5.29,2380200.0,4.1214,4.1214,4.1136,4.1214,2380200.0
2011-06-03 15:00:00,5.28,5.28,5.27,5.27,72000.0,4.1136,4.1136,4.1058,4.1058,72000.0
2011-06-03 15:30:00,5.28,5.29,5.27,5.27,210000.0,4.1136,4.1214,4.1058,4.1058,210000.0
2011-06-06 09:30:00,5.27,5.27,5.25,5.25,354600.0,4.1058,4.1058,4.0902,4.0902,354600.0
2011-06-06 10:00:00,5.26,5.26,5.24,5.25,126600.0,4.098,4.098,4.0824,4.0902,126600.0
2011-06-06 10:30:00,5.25,5.25,5.24,5.24,338400.0,4.0902,4.0902,4.0824,4.0824,338400.0
2011-06-06 11:00:00,5.25,5.26,5.25,5.26,104400.0,4.0902,4.098,4.0902,4.098,104400.0
2011-06-06 11:30:00,5.26,5.26,5.25,5.26,103200.0,4.098,4.098,4.0902,4.098,103200.0
2011-06-06 12:00:00,5.25,5.26,5.25,5.26,123600.0,4.0902,4.098,4.0902,4.098,123600.0
2011-06-06 12:30:00,5.26,5.26,5.25,5.25,58200.0,4.098,4.098,4.0902,4.0902,58200.0
2011-06-06 13:00:00,5.25,5.25,5.25,5.25,40800.0,4.0902,4.0902,4.0902,4.0902,40800.0
2011-06-06 13:30:00,5.25,5.25,5.23,5.24,156600.0,4.0902,4.0902,4.0746,4.0824,156600.0
2011-06-06 14:00:00,5.24,5.24,5.23,5.24,124800.0,4.0824,4.0824,4.0746,4.0824,124800.0
2011-06-06 14:30:00,5.24,5.24,5.22,5.22,312000.0,4.0824,4.0824,4.0668,4.0668,312000.0
2011-06-06 15:00:00,5.23,5.23,5.21,5.21,663000.0,4.0746,4.0746,4.059,4.059,663000.0
2011-06-06 15:30:00,5.21,5.23,5.21,5.21,226800.0,4.059,4.0746,4.059,4.059,226800.0
2011-06-07 09:30:00,5.23,5.24,5.22,5.23,78600.0,4.0746,4.0824,4.0668,4.0746,78600.0
2011-06-07 10:00:00,5.24,5.25,5.24,5.24,63000.0,4.0824,4.0902,4.0824,4.0824,63000.0
2011-06-07 10:30:00,5.24,5.25,5.24,5.25,40800.0,4.0824,4.0902,4.0824,4.0902,40800.0
2011-06-07 11:00:00,5.25,5.25,5.24,5.24,34800.0,4.0902,4.0902,4.0824,4.0824,34800.0
2011-06-07 11:30:00,5.24,5.24,5.23,5.24,31200.0,4.0824,4.0824,4.0746,4.0824,31200.0
2011-06-07 12:00:00,5.24,5.24,5.23,5.24,50400.0,4.0824,4.0824,4.0746,4.0824,50400.0
2011-06-07 12:30:00,5.24,5.24,5.23,5.24,45600.0,4.0824,4.0824,4.0746,4.0824,45600.0
2011-06-07 13:00:00,5.24,5.25,5.24,5.25,101400.0,4.0824,4.0902,4.0824,4.0902,101400.0
2011-06-07 13:30:00,5.25,5.25,5.24,5.25,10800.0,4.0902,4.0902,4.0824,4.0902,10800.0
2011-06-07 14:00:00,5.25,5.26,5.25,5.25,99000.0,4.0902,4.098,4.0902,4.0902,99000.0
2011-06-07 14:30:00,5.25,5.25,5.24,5.25,64200.0,4.0902,4.0902,4.0824,4.0902,64200.0
2011-06-07 15:00:00,5.25,5.25,5.24,5.24,72600.0,4.0902,4.0902,4.0824,4.0824,72600.0
2011-06-07 15:30:00,5.24,5.24,5.21,5.21,181200.0,4.0824,4.0824,4.059,4.059,181200.0
2011-06-08 09:30:00,5.2,5.22,5.19,5.19,228000.0,4.0512,4.0668,4.0434,4.0434,228000.0
2011-06-08 10:00:00,5.19,5.21,5.19,5.2,70800.0,4.0434,4.059,4.0434,4.0512,70800.0
2011-06-08 10:30:00,5.2,5.21,5.2,5.21,35400.0,4.0512,4.059,4.0512,4.059,35400.0
2011-06-08 11:00:00,5.21,5.22,5.2,5.2,41400.0,4.059,4.0668,4.0512,4.0512,41400.0
2011-06-08 11:30:00,5.2,5.21,5.2,5.21,78600.0,4.0512,4.059,4.0512,4.059,78600.0
2011-06-08 12:00:00,5.21,5.21,5.2,5.2,34800.0,4.059,4.059,4.0512,4.0512,34800.0
2011-06-08 12:30:00,5.2,5.21,5.2,5.21,88800.0,4.0512,4.059,4.0512,4.059,88800.0
2011-06-08 13:00:00,5.21,5.21,5.2,5.2,30600.0,4.059,4.059,4.0512,4.0512,30600.0
2011-06-08 13:30:00,5.2,5.2,5.18,5.18,156600.0,4.0512,4.0512,4.0357,4.0357,156600.0
2011-06-08 14:00:00,5.2,5.2,5.18,5.18,94200.0,4.0512,4.0512,4.0357,4.0357,94200.0
2011-06-08 14:30:00,5.19,5.2,5.19,5.2,183000.0,4.0434,4.0512,4.0434,4.0512,183000.0
2011-06-08 15:00:00,5.2,5.2,5.18,5.18,56400.0,4.0512,4.0512,4.0357,4.0357,56400.0
2011-06-08 15:30:00,5.18,5.19,5.18,5.19,255600.0,4.0357,4.0434,4.0357,4.0434,255600.0
2011-06-09 09:30:00,5.2,5.2,5.18,5.2,61800.0,4.0512,4.0512,4.0357,4.0512,61800.0
2011-06-09 10:00:00,5.21,5.22,5.21,5.22,49800.0,4.059,4.0668,4.059,4.0668,49800.0
2011-06-09 10:30:00,5.22,5.23,5.22,5.22,326400.0,4.0668,4.0746,4.0668,4.0668,326400.0
2011-06-09 11:00:00,5.22,5.23,5.22,5.22,39000.0,4.0668,4.0746,4.0668,4.0668,39000.0
2011-06-09 11:30:00,5.22,5.23,5.22,5.23,61200.0,4.0668,4.0746,4.0668,4.0746,61200.0
2011-06-09 12:00:00,5.23,5.24,5.23,5.23,93600.0,4.0746,4.0824,4.0746,4.0746,93600.0
2011-06-09 12:30:00,5.23,5.23,5.23,5.23,100800.0,4.0746,4.0746,4.0746,4.0746,100800.0
2011-06-09 13:00:00,5.23,5.24,5.23,5.24,104400.0,4.0746,4.0824,4.0746,4.0824,104400.0
2011-06-09 13:30:00,5.23,5.24,5.23,5.24,56400.0,4.0746,4.0824,4.0746,4.0824,56400.0
2011-06-09 14:00:00,5.24,5.24,5.24,5.24,31200.0,4.0824,4.0824,4.0824,4.0824,31200.0
2011-06-09 14:30:00,5.24,5.24,5.24,5.24,41400.0,4.0824,4.0824,4.0824,4.0824,41400.0
2011-06-09 15:00:00,5.24,5.24,5.24,5.24,48600.0,4.0824,4.0824,4.0824,4.0824,48600.0
2011-06-09 15:30:00,5.24,5.24,5.22,5.22,124200.0,4.0824,4.0824,4.0668,4.0668,124200.0
2011-06-10 09:30:00,5.2,5.2,5.18,5.18,129000.0,4.0512,4.0512,4.0357,4.0357,129000.0
2011-06-10 10:00:00,5.18,5.18,5.17,5.18,103800.0,4.0357,4.0357,4.0279,4.0357,103800.0
2011-06-10 10:30:00,5.18,5.18,5.15,5.16,204600.0,4.0357,4.0357,4.0123,4.0201,204600.0
2011-06-10 11:00:00,5.16,5.16,5.15,5.16,182400.0,4.0201,4.0201,4.0123,4.0201,182400.0
2011-06-10 11:30:00,5.15,5.16,5.15,5.16,67800.0,4.0123,4.0201,4.0123,4.0201,67800.0
2011-06-10 12:00:00,5.16,5.16,5.15,5.16,93000.0,4.0201,4.0201,4.0123,4.0201,93000.0
2011-06-10 12:30:00,5.16,5.17,5.16,5.16,96000.0,4.0201,4.0279,4.0201,4.0201,96000.0
2011-06-10 13:00:00,5.16,5.16,5.15,5.15,39000.0,4.0201,4.0201,4.0123,4.0123,39000.0
2011-06-10 13:30:00,5.15,5.15,5.14,5.14,159000.0,4.0123,4.0123,4.0045,4.0045,159000.0
2011-06-10 14:00:00,5.14,5.17,5.14,5.17,121200.0,4.0045,4.0279,4.0045,4.0279,121200.0
2011-06-10 14:30:00,5.16,5.18,5.16,5.18,86400.0,4.0201,4.0357,4.0201,4.0357,86400.0
2011-06-10 15:00:00,5.18,5.18,5.17,5.17,38400.0,4.0357,4.0357,4.0279,4.0279,38400.0
2011-06-10 15:30:00,5.17,5.17,5.15,5.15,217200.0,4.0279,4.0279,4.0123,4.0123,217200.0
2011-06-13 09:30:00,5.16,5.18,5.16,5.17,276600.0,4.0201,4.0357,4.0201,4.0279,276600.0
2011-06-13 10:00:00,5.16,5.17,5.16,5.17,56400.0,4.0201,4.0279,4.0201,4.0279,56400.0
2011-06-13 10:30:00,5.17,5.17,5.15,5.16,98400.0,4.0279,4.0279,4.0123,4.0201,98400.0
2011-06-13 11:00:00,5.15,5.16,5.15,5.16,151800.0,4.0123,4.0201,4.0123,4.0201,151800.0
2011-06-13 11:30:00,5.16,5.16,5.15,5.15,40800.0,4.0201,4.0201,4.0123,4.0123,40800.0
2011-06-13 12:00:00,5.15,5.15,5.14,5.14,30000.0,4.0123,4.0123,4.0045,4.0045,30000.0
2011-06-13 12:30:00,5.15,5.15,5.14,5.14,39000.0,4.0123,4.0123,4.0045,4.0045,39000.0
2011-06-13 13:00:00,5.14,5.14,5.12,5.14,91800.0,4.0045,4.0045,3.9889,4.0045,91800.0
2011-06-13 13:30:00,5.14,5.16,5.14,5.16,51600.0,4.0045,4.0201,4.0045,4.0201,51600.0
2011-06-13 14:00:00,5.17,5.17,5.16,5.16,45000.0,4.0279,4.0279,4.0201,4.0201,45000.0
2011-06-13 14:30:00,5.15,5.17,5.15,5.16,31200.0,4.0123,4.0279,4.0123,4.0201,31200.0
2011-06-13 15:00:00,5.15,5.16,5.15,5.16,62400.0,4.0123,4.0201,4.0123,4.0201,62400.0
2011-06-13 15:30:00,5.16,5.16,5.15,5.15,146400.0,4.0201,4.0201,4.0123,4.0123,146400.0
2011-06-14 09:30:00,5.2,5.21,5.2,5.21,241200.0,4.0512,4.059,4.0512,4.059,241200.0
2011-06-14 10:00:00,5.21,5.21,5.2,5.21,13800.0,4.059,4.059,4.0512,4.059,13800.0
2011-06-14 10:30:00,5.22,5.22,5.21,5.22,30600.0,4.0668,4.0668,4.059,4.0668,30600.0
2011-06-14 11:00:00,5.22,5.22,5.21,5.21,35400.0,4.0668,4.0668,4.059,4.059,35400.0
2011-06-14 11:30:00,5.22,5.22,5.21,5.22,81600.0,4.0668,4.0668,4.059,4.0668,81600.0
2011-06-14 12:00:00,5.22,5.22,5.22,5.22,79200.0,4.0668,4.0668,4.0668,4.0668,79200.0
2011-06-14 12:30:00,5.22,5.23,5.22,5.23,46200.0,4.0668,4.0746,4.0668,4.0746,46200.0
2011-06-14 13:00:00,5.23,5.23,5.22,5.23,72000.0,4.0746,4.0746,4.0668,4.0746,72000.0
2011-06-14 13:30:00,5.23,5.23,5.22,5.23,38400.0,4.0746,4.0746,4.0668,4.0746,38400.0
2011-06-14 14:00:00,5.22,5.23,5.22,5.23,20400.0,4.0668,4.0746,4.0668,4.0746,20400.0
2011-06-14 14:30:00,5.23,5.23,5.23,5.23,42000.0,4.0746,4.0746,4.0746,4.0746,42000.0
2011-06-14 15:00:00,5.23,5.24,5.22,5.22,628200.0,4.0746,4.0824,4.0668,4.0668,628200.0
2011-06-14 15:30:00,5.23,5.23,5.21,5.22,400800.0,4.0746,4.0746,4.059,4.0668,400800.0
2011-06-15 09:30:00,5.17,5.19,5.16,5.18,184800.0,4.0279,4.0434,4.0201,4.0357,184800.0
2011-06-15 10:00:00,5.18,5.19,5.18,5.18,48600.0,4.0357,4.0434,4.0357,4.0357,48600.0
2011-06-15 10:30:00,5.18,5.19,5.18,5.19,32400.0,4.0357,4.0434,4.0357,4.0434,32400.0
2011-06-15 11:00:00,5.19,5.19,5.18,5.18,23400.0,4.0434,4.0434,4.0357,4.0357,23400.0
2011-06-15 11:30:00,5.17,5.17,5.15,5.15,89400.0,4.0279,4.0279,4.0123,4.0123,89400.0
2011-06-15 12:00:00,5.15,5.16,5.12,5.13,34200.0,4.0123,4.0201,3.9889,3.9967,34200.0
2011-06-15 12:30:00,5.14,5.14,5.14,5.14,81000.0,4.0045,4.0045,4.0045,4.0045,81000.0
2011-06-15 13:00:00,5.14,5.14,5.12,5.13,896400.0,4.0045,4.0045,3.9889,3.9967,896400.0
2011-06-15 13:30:00,5.13,5.13,5.12,5.13,59400.0,3.9967,3.9967,3.9889,3.9967,59400.0
2011-06-15 14:00:00,5.14,5.14,5.13,5.13,336600.0,4.0045,4.0045,3.9967,3.9967,336600.0
2011-06-15 14:30:00,5.13,5.14,5.12,5.13,120000.0,3.9967,4.0045,3.9889,3.9967,120000.0
2011-06-15 15:00:00,5.12,5.13,5.11,5.13,202200.0,3.9889,3.9967,3.9811,3.9967,202200.0
2011-06-15 15:30:00,5.13,5.14,5.13,5.13,109800.0,3.9967,4.0045,3.9967,3.9967,109800.0
2011-06-16 09:30:00,5.13,5.15,5.13,5.14,276000.0,3.9967,4.0123,3.9967,4.0045,276000.0
2011-06-16 10:00:00,5.13,5.15,5.11,5.14,195000.0,3.9967,4.0123,3.9811,4.0045,195000.0
2011-06-16 10:30:00,5.14,5.16,5.14,5.15,121200.0,4.0045,4.0201,4.0045,4.0123,121200.0
2011-06-16 11:00:00,5.14,5.16,5.14,5.16,65400.0,4.0045,4.0201,4.0045,4.0201,65400.0
2011-06-16 11:30:00,5.15,5.16,5.15,5.15,102000.0,4.0123,4.0201,4.0123,4.0123,102000.0
2011-06-16 12:00:00,5.15,5.15,5.15,5.15,103200.0,4.0123,4.0123,4.0123,4.0123,103200.0
2011-06-16 12:30:00,5.16,5.16,5.15,5.15,82200.0,4.0201,4.0201,4.0123,4.0123,82200.0
2011-06-16 13:00:00,5.14,5.15,5.14,5.14,103200.0,4.0045,4.0123,4.0045,4.0045,103200.0
2011-06-16 13:30:00,5.14,5.14,5.12,5.12,46200.0,4.0045,4.0045,3.9889,3.9889,46200.0
2011-06-16 14:00:00,5.12,5.12,5.11,5.12,105000.0,3.9889,3.9889,3.9811,3.9889,105000.0
2011-06-16 14:30:00,5.11,5.11,5.09,5.1,65400.0,3.9811,3.9811,3.9655,3.9733,65400.0
2011-06-16 15:00:00,5.1,5.12,5.1,5.12,127200.0,3.9733,3.9889,3.9733,3.9889,127200.0
2011-06-16 15:30:00,5.12,5.13,5.12,5.13,48600.0,3.9889,3.9967,3.9889,3.9967,48600.0
2011-06-17 09:30:00,5.18,5.18,5.17,5.17,280800.0,4.0357,4.0357,4.0279,4.0279,280800.0
2011-06-17 10:00:00,5.17,5.18,5.15,5.16,285600.0,4.0279,4.0357,4.0123,4.0201,285600.0
2011-06-17 10:30:00,5.16,5.17,5.16,5.17,27600.0,4.0201,4.0279,4.0201,4.0279,27600.0
2011-06-17 11:00:00,5.17,5.17,5.16,5.17,69600.0,4.0279,4.0279,4.0201,4.0279,69600.0
2011-06-17 11:30:00,5.17,5.17,5.16,5.17,29400.0,4.0279,4.0279,4.0201,4.0279,29400.0
2011-06-17 12:00:00,5.17,5.17,5.15,5.16,42000.0,4.0279,4.0279,4.0123,4.0201,42000.0
2011-06-17 12:30:00,5.15,5.16,5.14,5.15,31200.0,4.0123,4.0201,4.0045,4.0123,31200.0
2011-06-17 13:00:00,5.15,5.15,5.14,5.14,111600.0,4.0123,4.0123,4.0045,4.0045,111600.0
2011-06-17 13:30:00,5.15,5.15,5.14,5.14,27000.0,4.0123,4.0123,4.0045,4.0045,27000.0
2011-06-17 14:00:00,5.15,5.16,5.15,5.15,12000.0,4.0123,4.0201,4.0123,4.0123,12000.0
2011-06-17 14:30:00,5.16,5.16,5.15,5.15,55800.0,4.0201,4.0201,4.0123,4.0123,55800.0
2011-06-17 15:00:00,5.15,5.15,5.13,5.14,127200.0,4.0123,4.0123,3.9967,4.0045,127200.0
2011-06-17 15:30:00,5.14,5.16,5.14,5.15,286200.0,4.0045,4.0201,4.0045,4.0123,286200.0
2011-06-20 09:30:00,5.11,5.13,5.1,5.13,114600.0,3.9993,4.015,3.9915,4.015,114600.0
2011-06-20 10:00:00,5.13,5.13,5.12,5.13,42600.0,4.015,4.015,4.0072,4.015,42600.0
2011-06-20 10:30:00,5.13,5.14,5.13,5.14,83400.0,4.015,4.0228,4.015,4.0228,83400.0
2011-06-20 11:00:00,5.14,5.15,5.13,5.15,69000.0,4.0228,4.0306,4.015,4.0306,69000.0
2011-06-20 11:30:00,5.15,5.16,5.15,5.16,67200.0,4.0306,4.0385,4.0306,4.0385,67200.0
2011-06-20 12:00:00,5.16,5.16,5.15,5.15,63600.0,4.0385,4.0385,4.0306,4.0306,63600.0
2011-06-20 12:30:00,5.16,5.16,5.15,5.15,33600.0,4.0385,4.0385,4.0306,4.0306,33600.0
2011-06-20 13:00:00,5.15,5.15,5.15,5.15,600.0,4.0306,4.0306,4.0306,4.0306,600.0
2011-06-20 13:30:00,5.15,5.15,5.14,5.15,58200.0,4.0306,4.0306,4.0228,4.0306,58200.0
2011-06-20 14:00:00,5.15,5.15,5.14,5.15,17400.0,4.0306,4.0306,4.0228,4.0306,17400.0
2011-06-20 14:30:00,5.15,5.16,5.15,5.16,53400.0,4.0306,4.0385,4.0306,4.0385,53400.0
2011-06-20 15:00:00,5.15,5.15,5.14,5.14,444600.0,4.0306,4.0306,4.0228,4.0228,444600.0
2011-06-20 15:30:00,5.14,5.16,5.14,5.15,3696000.0,4.0228,4.0385,4.0228,4.0306,3696000.0
2011-06-21 09:30:00,5.18,5.19,5.18,5.19,200400.0,4.0541,4.062,4.0541,4.062,200400.0
2011-06-21 10:00:00,5.19,5.21,5.19,5.21,94200.0,4.062,4.0776,4.062,4.0776,94200.0
2011-06-21 10:30:00,5.21,5.22,5.2,5.21,30000.0,4.0776,4.0854,4.0698,4.0776,30000.0
2011-06-21 11:00:00,5.21,5.22,5.21,5.22,83400.0,4.0776,4.0854,4.0776,4.0854,83400.0
2011-06-21 11:30:00,5.22,5.23,5.22,5.22,793800.0,4.0854,4.0933,4.0854,4.0854,793800.0
2011-06-21 12:00:00,5.22,5.23,5.22,5.22,52800.0,4.0854,4.0933,4.0854,4.0854,52800.0
2011-06-21 12:30:00,5.22,5.22,5.22,5.22,46800.0,4.0854,4.0854,4.0854,4.0854,46800.0
2011-06-21 13:00:00,5.22,5.22,5.22,5.22,51600.0,4.0854,4.0854,4.0854,4.0854,51600.0
2011-06-21 13:30:00,5.22,5.22,5.21,5.22,52800.0,4.0854,4.0854,4.0776,4.0854,52800.0
2011-06-21 14:00:00,5.22,5.23,5.22,5.23,66000.0,4.0854,4.0933,4.0854,4.0933,66000.0
2011-06-21 14:30:00,5.23,5.24,5.23,5.23,39600.0,4.0933,4.1011,4.0933,4.0933,39600.0
2011-06-21 15:00:00,5.23,5.23,5.23,5.23,192000.0,4.0933,4.0933,4.0933,4.0933,192000.0
2011-06-21 15:30:00,5.22,5.23,5.22,5.23,70200.0,4.0854,4.0933,4.0854,4.0933,70200.0
2011-06-22 09:30:00,5.21,5.23,5.21,5.23,138600.0,4.0776,4.0933,4.0776,4.0933,138600.0
2011-06-22 10:00:00,5.23,5.24,5.22,5.22,69600.0,4.0933,4.1011,4.0854,4.0854,69600.0
2011-06-22 10:30:00,5.23,5.25,5.23,5.25,250200.0,4.0933,4.1089,4.0933,4.1089,250200.0
2011-06-22 11:00:00,5.24,5.24,5.24,5.24,20400.0,4.1011,4.1011,4.1011,4.1011,20400.0
2011-06-22 11:30:00,5.24,5.24,5.24,5.24,17400.0,4.1011,4.1011,4.1011,4.1011,17400.0
2011-06-22 12:00:00,5.24,5.24,5.23,5.24,148800.0,4.1011,4.1011,4.0933,4.1011,148800.0
2011-06-22 12:30:00,5.23,5.24,5.23,5.24,34200.0,4.0933,4.1011,4.0933,4.1011,34200.0
2011-06-22 13:00:00,5.24,5.24,5.24,5.24,34800.0,4.1011,4.1011,4.1011,4.1011,34800.0
2011-06-22 13:30:00,5.24,5.24,5.24,5.24,125400.0,4.1011,4.1011,4.1011,4.1011,125400.0
2011-06-22 14:00:00,5.24,5.24,5.23,5.24,116400.0,4.1011,4.1011,4.0933,4.1011,116400.0
2011-06-22 14:30:00,5.24,5.24,5.22,5.22,80400.0,4.1011,4.1011,4.0854,4.0854,80400.0
2011-06-22 15:00:00,5.22,5.23,5.22,5.22,38400.0,4.0854,4.0933,4.0854,4.0854,38400.0
2011-06-22 15:30:00,5.22,5.22,5.2,5.2,174600.0,4.0854,4.0854,4.0698,4.0698,174600.0
2011-06-23 09:30:00,5.14,5.14,5.1,5.11,307200.0,4.0228,4.0228,3.9915,3.9993,307200.0
2011-06-23 10:00:00,5.12,5.13,5.11,5.12,99000.0,4.0072,4.015,3.9993,4.0072,99000.0
2011-06-23 10:30:00,5.12,5.12,5.1,5.12,98400.0,4.0072,4.0072,3.9915,4.0072,98400.0
2011-06-23 11:00:00,5.12,5.12,5.11,5.11,84600.0,4.0072,4.0072,3.9993,3.9993,84600.0
2011-06-23 11:30:00,5.12,5.13,5.12,5.13,46800.0,4.0072,4.015,4.0072,4.015,46800.0
2011-06-23 12:00:00,5.13,5.14,5.12,5.12,40800.0,4.015,4.0228,4.0072,4.0072,40800.0
2011-06-23 12:30:00,5.12,5.14,5.12,5.14,36600.0,4.0072,4.0228,4.0072,4.0228,36600.0
2011-06-23 13:00:00,5.14,5.15,5.14,5.15,148200.0,4.0228,4.0306,4.0228,4.0306,148200.0
2011-06-23 13:30:00,5.16,5.16,5.14,5.14,34800.0,4.0385,4.0385,4.0228,4.0228,34800.0
2011-06-23 14:00:00,5.15,5.15,5.13,5.14,58800.0,4.0306,4.0306,4.015,4.0228,58800.0
2011-06-23 14:30:00,5.13,5.17,5.13,5.17,93600.0,4.015,4.0463,4.015,4.0463,93600.0
2011-06-23 15:00:00,5.17,5.18,5.15,5.18,101400.0,4.0463,4.0541,4.0306,4.0541,101400.0
2011-06-23 15:30:00,5.17,5.19,5.16,5.19,131400.0,4.0463,4.062,4.0385,4.062,131400.0
2011-06-24 09:30:00,5.19,5.19,5.16,5.18,157800.0,4.062,4.062,4.0385,4.0541,157800.0
2011-06-24 10:00:00,5.18,5.18,5.14,5.15,104400.0,4.0541,4.0541,4.0228,4.0306,104400.0
2011-06-24 10:30:00,5.15,5.15,5.14,5.14,13800.0,4.0306,4.0306,4.0228,4.0228,13800.0
2011-06-24 11:00:00,5.15,5.15,5.14,5.15,22800.0,4.0306,4.0306,4.0228,4.0306,22800.0
2011-06-24 11:30:00,5.15,5.16,5.15,5.15,93000.0,4.0306,4.0385,4.0306,4.0306,93000.0
2011-06-24 12:00:00,5.15,5.15,5.14,5.14,29400.0,4.0306,4.0306,4.0228,4.0228,29400.0
2011-06-24 12:30:00,5.15,5.15,5.13,5.14,46800.0,4.0306,4.0306,4.015,4.0228,46800.0
2011-06-24 13:00:00,5.14,5.14,5.13,5.14,60000.0,4.0228,4.0228,4.015,4.0228,60000.0
2011-06-24 13:30:00,5.14,5.15,5.14,5.15,19800.0,4.0228,4.0306,4.0228,4.0306,19800.0
2011-06-24 14:00:00,5.14,5.14,5.13,5.14,126000.0,4.0228,4.0228,4.015,4.0228,126000.0
2011-06-24 14:30:00,5.14,5.14,5.13,5.13,472800.0,4.0228,4.0228,4.015,4.015,472800.0
2011-06-24 15:00:00,5.13,5.13,5.13,5.13,27000.0,4.015,4.015,4.015,4.015,27000.0
2011-06-24 15:30:00,5.13,5.14,5.13,5.13,138000.0,4.015,4.0228,4.015,4.015,138000.0
2011-06-27 09:30:00,5.13,5.15,5.12,5.14,130800.0,4.015,4.0306,4.0072,4.0228,130800.0
2011-06-27 10:00:00,5.14,5.16,5.14,5.16,53400.0,4.0228,4.0385,4.0228,4.0385,53400.0
2011-06-27 10:30:00,5.17,5.17,5.16,5.16,133200.0,4.0463,4.0463,4.0385,4.0385,133200.0
2011-06-27 11:00:00,5.16,5.17,5.16,5.16,14400.0,4.0385,4.0463,4.0385,4.0385,14400.0
2011-06-27 11:30:00,5.16,5.17,5.16,5.17,221400.0,4.0385,4.0463,4.0385,4.0463,221400.0
2011-06-27 12:00:00,5.17,5.18,5.17,5.17,158400.0,4.0463,4.0541,4.0463,4.0463,158400.0
2011-06-27 12:30:00,5.17,5.17,5.17,5.17,18000.0,4.0463,4.0463,4.0463,4.0463,18000.0
2011-06-27 13:00:00,5.17,5.17,5.16,5.16,49800.0,4.0463,4.0463,4.0385,4.0385,49800.0
2011-06-27 13:30:00,5.16,5.17,5.16,5.17,44400.0,4.0385,4.0463,4.0385,4.0463,44400.0
2011-06-27 14:00:00,5.17,5.19,5.17,5.19,82200.0,4.0463,4.062,4.0463,4.062,82200.0
2011-06-27 14:30:00,5.18,5.19,5.18,5.19,90000.0,4.0541,4.062,4.0541,4.062,90000.0
2011-06-27 15:00:00,5.19,5.19,5.18,5.19,302400.0,4.062,4.062,4.0541,4.062,302400.0
2011-06-27 15:30:00,5.18,5.19,5.17,5.17,566400.0,4.0541,4.062,4.0463,4.0463,566400.0
2011-06-28 09:30:00,5.19,5.21,5.19,5.2,124200.0,4.062,4.0776,4.062,4.0698,124200.0
2011-06-28 10:00:00,5.21,5.22,5.21,5.22,40200.0,4.0776,4.0854,4.0776,4.0854,40200.0
2011-06-28 10:30:00,5.22,5.23,5.22,5.22,39000.0,4.0854,4.0933,4.0854,4.0854,39000.0
2011-06-28 11:00:00,5.22,5.22,5.22,5.22,27000.0,4.0854,4.0854,4.0854,4.0854,27000.0
2011-06-28 11:30:00,5.22,5.22,5.22,5.22,43800.0,4.0854,4.0854,4.0854,4.0854,43800.0
2011-06-28 12:00:00,5.23,5.23,5.22,5.23,81600.0,4.0933,4.0933,4.0854,4.0933,81600.0
2011-06-28 12:30:00,5.22,5.23,5.22,5.23,75000.0,4.0854,4.0933,4.0854,4.0933,75000.0
2011-06-28 13:00:00,5.23,5.23,5.23,5.23,53400.0,4.0933,4.0933,4.0933,4.0933,53400.0
2011-06-28 13:30:00,5.23,5.24,5.23,5.23,60000.0,4.0933,4.1011,4.0933,4.0933,60000.0
2011-06-28 14:00:00,5.23,5.24,5.23,5.24,51600.0,4.0933,4.1011,4.0933,4.1011,51600.0
2011-06-28 14:30:00,5.24,5.24,5.24,5.24,159000.0,4.1011,4.1011,4.1011,4.1011,159000.0
2011-06-28 15:00:00,5.24,5.24,5.23,5.24,84600.0,4.1011,4.1011,4.0933,4.1011,84600.0
2011-06-28 15:30:00,5.24,5.25,5.23,5.25,125400.0,4.1011,4.1089,4.0933,4.1089,125400.0
2011-06-29 09:30:00,5.27,5.27,5.26,5.26,246600.0,4.1246,4.1246,4.1167,4.1167,246600.0
2011-06-29 10:00:00,5.26,5.27,5.25,5.26,60000.0,4.1167,4.1246,4.1089,4.1167,60000.0
2011-06-29 10:30:00,5.27,5.29,5.27,5.29,198600.0,4.1246,4.1402,4.1246,4.1402,198600.0
2011-06-29 11:00:00,5.29,5.29,5.28,5.29,133800.0,4.1402,4.1402,4.1324,4.1402,133800.0
2011-06-29 11:30:00,5.29,5.29,5.28,5.29,57000.0,4.1402,4.1402,4.1324,4.1402,57000.0
2011-06-29 12:00:00,5.29,5.3,5.29,5.29,73800.0,4.1402,4.148,4.1402,4.1402,73800.0
2011-06-29 12:30:00,5.29,5.29,5.29,5.29,21000.0,4.1402,4.1402,4.1402,4.1402,21000.0
2011-06-29 13:00:00,5.29,5.3,5.29,5.29,142200.0,4.1402,4.148,4.1402,4.1402,142200.0
2011-06-29 13:30:00,5.29,5.3,5.28,5.28,76200.0,4.1402,4.148,4.1324,4.1324,76200.0
2011-06-29 14:00:00,5.29,5.29,5.27,5.27,68400.0,4.1402,4.1402,4.1246,4.1246,68400.0
2011-06-29 14:30:00,5.27,5.28,5.27,5.28,100800.0,4.1246,4.1324,4.1246,4.1324,100800.0
2011-06-29 15:00:00,5.28,5.29,5.28,5.29,110400.0,4.1324,4.1402,4.1324,4.1402,110400.0
2011-06-29 15:30:00,5.29,5.3,5.29,5.29,170400.0,4.1402,4.148,4.1402,4.1402,170400.0
2011-06-30 09:30:00,5.31,5.33,5.3,5.32,241200.0,4.1559,4.1715,4.148,4.1637,241200.0
2011-06-30 10:00:00,5.33,5.34,5.33,5.34,120000.0,4.1715,4.1794,4.1715,4.1794,120000.0
2011-06-30 10:30:00,5.34,5.34,5.33,5.33,61200.0,4.1794,4.1794,4.1715,4.1715,61200.0
2011-06-30 11:00:00,5.33,5.34,5.33,5.34,61800.0,4.1715,4.1794,4.1715,4.1794,61800.0
2011-06-30 11:30:00,5.34,5.34,5.34,5.34,96600.0,4.1794,4.1794,4.1794,4.1794,96600.0
2011-06-30 12:00:00,5.34,5.35,5.34,5.34,51600.0,4.1794,4.1872,4.1794,4.1794,51600.0
2011-06-30 12:30:00,5.34,5.34,5.33,5.34,166800.0,4.1794,4.1794,4.1715,4.1794,166800.0
2011-06-30 13:00:00,5.34,5.34,5.33,5.33,69000.0,4.1794,4.1794,4.1715,4.1715,69000.0
2011-06-30 13:30:00,5.34,5.34,5.33,5.34,19200.0,4.1794,4.1794,4.1715,4.1794,19200.0
2011-06-30 14:00:00,5.34,5.34,5.33,5.33,147000.0,4.1794,4.1794,4.1715,4.1715,147000.0
2011-06-30 14:30:00,5.33,5.34,5.33,5.34,51600.0,4.1715,4.1794,4.1715,4.1794,51600.0
2011-06-30 15:00:00,5.33,5.34,5.33,5.34,1312800.0,4.1715,4.1794,4.1715,4.1794,1312800.0
2011-06-30 15:30:00,5.34,5.35,5.34,5.34,175200.0,4.1794,4.1872,4.1794,4.1794,175200.0
2011-07-01 09:30:00,5.35,5.35,5.33,5.35,148200.0,4.1872,4.1872,4.1715,4.1872,148200.0
2011-07-01 10:00:00,5.35,5.39,5.35,5.38,243600.0,4.1872,4.2185,4.1872,4.2107,243600.0
2011-07-01 10:30:00,5.38,5.39,5.38,5.38,119400.0,4.2107,4.2185,4.2107,4.2107,119400.0
2011-07-01 11:00:00,5.38,5.39,5.38,5.39,111000.0,4.2107,4.2185,4.2107,4.2185,111000.0
2011-07-01 11:30:00,5.39,5.4,5.39,5.39,118800.0,4.2185,4.2263,4.2185,4.2185,118800.0
2011-07-01 12:00:00,5.39,5.4,5.39,5.4,103200.0,4.2185,4.2263,4.2185,4.2263,103200.0
2011-07-01 12:30:00,5.4,5.4,5.39,5.4,75600.0,4.2263,4.2263,4.2185,4.2263,75600.0
2011-07-01 13:00:00,5.4,5.41,5.4,5.41,106800.0,4.2263,4.2341,4.2263,4.2341,106800.0
2011-07-01 13:30:00,5.41,5.41,5.41,5.41,90000.0,4.2341,4.2341,4.2341,4.2341,90000.0
2011-07-01 14:00:00,5.41,5.41,5.41,5.41,56400.0,4.2341,4.2341,4.2341,4.2341,56400.0
2011-07-01 14:30:00,5.41,5.42,5.41,5.42,163800.0,4.2341,4.242,4.2341,4.242,163800.0
2011-07-01 15:00:00,5.42,5.42,5.41,5.41,84000.0,4.242,4.242,4.2341,4.2341,84000.0
2011-07-01 15:30:00,5.42,5.42,5.41,5.42,141600.0,4.242,4.242,4.2341,4.242,141600.0
2011-07-05 09:30:00,5.41,5.42,5.4,5.41,423600.0,4.2341,4.242,4.2263,4.2341,423600.0
2011-07-05 10:00:00,5.41,5.42,5.4,5.41,175200.0,4.2341,4.242,4.2263,4.2341,175200.0
2011-07-05 10:30:00,5.41,5.41,5.41,5.41,64200.0,4.2341,4.2341,4.2341,4.2341,64200.0
2011-07-05 11:00:00,5.4,5.41,5.4,5.41,27000.0,4.2263,4.2341,4.2263,4.2341,27000.0
2011-07-05 11:30:00,5.41,5.41,5.41,5.41,19800.0,4.2341,4.2341,4.2341,4.2341,19800.0
2011-07-05 12:00:00,5.41,5.42,5.41,5.42,76800.0,4.2341,4.242,4.2341,4.242,76800.0
2011-07-05 12:30:00,5.42,5.42,5.42,5.42,12000.0,4.242,4.242,4.242,4.242,12000.0
2011-07-05 13:00:00,5.42,5.42,5.42,5.42,14400.0,4.242,4.242,4.242,4.242,14400.0
2011-07-05 13:30:00,5.42,5.43,5.42,5.43,28800.0,4.242,4.2498,4.242,4.2498,28800.0
2011-07-05 14:00:00,5.42,5.42,5.4,5.4,61800.0,4.242,4.242,4.2263,4.2263,61800.0
2011-07-05 14:30:00,5.4,5.41,5.4,5.41,207600.0,4.2263,4.2341,4.2263,4.2341,207600.0
2011-07-05 15:00:00,5.41,5.43,5.41,5.43,66600.0,4.2341,4.2498,4.2341,4.2498,66600.0
2011-07-05 15:30:00,5.42,5.42,5.41,5.42,105600.0,4.242,4.242,4.2341,4.242,105600.0
2011-07-06 09:30:00,5.41,5.41,5.4,5.4,143400.0,4.2341,4.2341,4.2263,4.2263,143400.0
2011-07-06 10:00:00,5.4,5.41,5.39,5.39,67800.0,4.2263,4.2341,4.2185,4.2185,67800.0
2011-07-06 10:30:00,5.4,5.41,5.4,5.4,47400.0,4.2263,4.2341,4.2263,4.2263,47400.0
2011-07-06 11:00:00,5.41,5.41,5.4,5.41,37800.0,4.2341,4.2341,4.2263,4.2341,37800.0
2011-07-06 11:30:00,5.41,5.42,5.41,5.42,124800.0,4.2341,4.242,4.2341,4.242,124800.0
2011-07-06 12:00:00,5.42,5.42,5.42,5.42,13200.0,4.242,4.242,4.242,4.242,13200.0
2011-07-06 12:30:00,5.42,5.43,5.42,5.43,73800.0,4.242,4.2498,4.242,4.2498,73800.0
2011-07-06 13:00:00,5.43,5.43,5.42,5.42,31800.0,4.2498,4.2498,4.242,4.242,31800.0
2011-07-06 13:30:00,5.42,5.43,5.42,5.43,76800.0,4.242,4.2498,4.242,4.2498,76800.0
2011-07-06 14:00:00,5.43,5.43,5.41,5.42,43200.0,4.2498,4.2498,4.2341,4.242,43200.0
2011-07-06 14:30:00,5.42,5.43,5.42,5.42,202200.0,4.242,4.2498,4.242,4.242,202200.0
2011-07-06 15:00:00,5.42,5.42,5.41,5.42,827400.0,4.242,4.242,4.2341,4.242,827400.0
2011-07-06 15:30:00,5.42,5.42,5.42,5.42,55800.0,4.242,4.242,4.242,4.242,55800.0
2011-07-07 09:30:00,5.48,5.48,5.47,5.47,449400.0,4.2889,4.2889,4.2811,4.2811,449400.0
2011-07-07 10:00:00,5.48,5.48,5.47,5.47,147000.0,4.2889,4.2889,4.2811,4.2811,147000.0
2011-07-07 10:30:00,5.48,5.48,5.48,5.48,114600.0,4.2889,4.2889,4.2889,4.2889,114600.0
2011-07-07 11:00:00,5.48,5.48,5.48,5.48,59400.0,4.2889,4.2889,4.2889,4.2889,59400.0
2011-07-07 11:30:00,5.48,5.48,5.47,5.48,88200.0,4.2889,4.2889,4.2811,4.2889,88200.0
2011-07-07 12:00:00,5.48,5.48,5.48,5.48,91800.0,4.2889,4.2889,4.2889,4.2889,91800.0
2011-07-07 12:30:00,5.48,5.48,5.48,5.48,108600.0,4.2889,4.2889,4.2889,4.2889,108600.0
2011-07-07 13:00:00,5.48,5.49,5.48,5.49,47400.0,4.2889,4.2968,4.2889,4.2968,47400.0
2011-07-07 13:30:00,5.49,5.49,5.49,5.49,40200.0,4.2968,4.2968,4.2968,4.2968,40200.0
2011-07-07 14:00:00,5.49,5.5,5.48,5.5,94800.0,4.2968,4.3046,4.2889,4.3046,94800.0
2011-07-07 14:30:00,5.5,5.5,5.49,5.5,408000.0,4.3046,4.3046,4.2968,4.3046,408000.0
2011-07-07 15:00:00,5.49,5.5,5.49,5.49,327600.0,4.2968,4.3046,4.2968,4.2968,327600.0
2011-07-07 15:30:00,5.49,5.49,5.48,5.49,361800.0,4.2968,4.2968,4.2889,4.2968,361800.0
2011-07-08 09:30:00,5.44,5.44,5.42,5.43,528000.0,4.2576,4.2576,4.242,4.2498,528000.0
2011-07-08 10:00:00,5.43,5.43,5.41,5.42,199200.0,4.2498,4.2498,4.2341,4.242,199200.0
2011-07-08 10:30:00,5.42,5.42,5.41,5.42,158400.0,4.242,4.242,4.2341,4.242,158400.0
2011-07-08 11:00:00,5.42,5.42,5.41,5.41,125400.0,4.242,4.242,4.2341,4.2341,125400.0
2011-07-08 11:30:00,5.41,5.43,5.41,5.42,118800.0,4.2341,4.2498,4.2341,4.242,118800.0
2011-07-08 12:00:00,5.43,5.43,5.42,5.42,53400.0,4.2498,4.2498,4.242,4.242,53400.0
2011-07-08 12:30:00,5.42,5.43,5.42,5.43,96600.0,4.242,4.2498,4.242,4.2498,96600.0
2011-07-08 13:00:00,5.43,5.43,5.42,5.43,63000.0,4.2498,4.2498,4.242,4.2498,63000.0
2011-07-08 13:30:00,5.43,5.44,5.43,5.43,34800.0,4.2498,4.2576,4.2498,4.2498,34800.0
2011-07-08 14:00:00,5.43,5.43,5.43,5.43,39000.0,4.2498,4.2498,4.2498,4.2498,39000.0
2011-07-08 14:30:00,5.43,5.43,5.43,5.43,283800.0,4.2498,4.2498,4.2498,4.2498,283800.0
2011-07-08 15:00:00,5.43,5.44,5.43,5.43,66000.0,4.2498,4.2576,4.2498,4.2498,66000.0
2011-07-08 15:30:00,5.43,5.45,5.43,5.45,133800.0,4.2498,4.2654,4.2498,4.2654,133800.0
2011-07-11 09:30:00,5.39,5.4,5.38,5.39,133200.0,4.2185,4.2263,4.2107,4.2185,133200.0
2011-07-11 10:00:00,5.39,5.39,5.36,5.37,134400.0,4.2185,4.2185,4.195,4.2028,134400.0
2011-07-11 10:30:00,5.37,5.37,5.35,5.35,207600.0,4.2028,4.2028,4.1872,4.1872,207600.0
2011-07-11 11:00:00,5.35,5.36,5.34,5.36,123600.0,4.1872,4.195,4.1794,4.195,123600.0
2011-07-11 11:30:00,5.36,5.36,5.36,5.36,109800.0,4.195,4.195,4.195,4.195,109800.0
2011-07-11 12:00:00,5.36,5.36,5.36,5.36,19800.0,4.195,4.195,4.195,4.195,19800.0
2011-07-11 12:30:00,5.36,5.36,5.35,5.35,177000.0,4.195,4.195,4.1872,4.1872,177000.0
2011-07-11 13:00:00,5.35,5.35,5.34,5.34,44400.0,4.1872,4.1872,4.1794,4.1794,44400.0
2011-07-11 13:30:00,5.35,5.35,5.34,5.35,32400.0,4.1872,4.1872,4.1794,4.1872,32400.0
2011-07-11 14:00:00,5.35,5.35,5.34,5.34,16200.0,4.1872,4.1872,4.1794,4.1794,16200.0
2011-07-11 14:30:00,5.33,5.34,5.33,5.34,138600.0,4.1715,4.1794,4.1715,4.1794,138600.0
2011-07-11 15:00:00,5.34,5.34,5.33,5.34,78000.0,4.1794,4.1794,4.1715,4.1794,78000.0
2011-07-11 15:30:00,5.34,5.35,5.33,5.34,277200.0,4.1794,4.1872,4.1715,4.1794,277200.0
2011-07-12 09:30:00,5.33,5.34,5.32,5.33,204000.0,4.1715,4.1794,4.1637,4.1715,204000.0
2011-07-12 10:00:00,5.35,5.35,5.34,5.35,102600.0,4.1872,4.1872,4.1794,4.1872,102600.0
2011-07-12 10:30:00,5.35,5.35,5.34,5.34,48600.0,4.1872,4.1872,4.1794,4.1794,48600.0
2011-07-12 11:00:00,5.34,5.35,5.34,5.34,38400.0,4.1794,4.1872,4.1794,4.1794,38400.0
2011-07-12 11:30:00,5.35,5.36,5.35,5.35,45000.0,4.1872,4.195,4.1872,4.1872,45000.0
2011-07-12 12:00:00,5.35,5.36,5.35,5.35,28800.0,4.1872,4.195,4.1872,4.1872,28800.0
2011-07-12 12:30:00,5.35,5.35,5.35,5.35,16800.0,4.1872,4.1872,4.1872,4.1872,16800.0
2011-07-12 13:00:00,5.35,5.35,5.34,5.34,43800.0,4.1872,4.1872,4.1794,4.1794,43800.0
2011-07-12 13:30:00,5.34,5.34,5.34,5.34,60000.0,4.1794,4.1794,4.1794,4.1794,60000.0
2011-07-12 14:00:00,5.34,5.37,5.34,5.36,213600.0,4.1794,4.2028,4.1794,4.195,213600.0
2011-07-12 14:30:00,5.36,5.36,5.35,5.36,54000.0,4.195,4.195,4.1872,4.195,54000.0
2011-07-12 15:00:00,5.35,5.35,5.34,5.34,24600.0,4.1872,4.1872,4.1794,4.1794,24600.0
2011-07-12 15:30:00,5.34,5.34,5.32,5.32,370800.0,4.1794,4.1794,4.1637,4.1637,370800.0
2011-07-13 09:30:00,5.35,5.36,5.34,5.34,204000.0,4.1872,4.195,4.1794,4.1794,204000.0
2011-07-13 10:00:00,5.35,5.38,5.35,5.38,112800.0,4.1872,4.2107,4.1872,4.2107,112800.0
2011-07-13 10:30:00,5.38,5.39,5.38,5.39,93000.0,4.2107,4.2185,4.2107,4.2185,93000.0
2011-07-13 11:00:00,5.39,5.4,5.39,5.4,316200.0,4.2185,4.2263,4.2185,4.2263,316200.0
2011-07-13 11:30:00,5.39,5.39,5.38,5.38,77400.0,4.2185,4.2185,4.2107,4.2107,77400.0
2011-07-13 12:00:00,5.39,5.39,5.38,5.39,12000.0,4.2185,4.2185,4.2107,4.2185,12000.0
2011-07-13 12:30:00,5.39,5.39,5.38,5.39,24600.0,4.2185,4.2185,4.2107,4.2185,24600.0
2011-07-13 13:00:00,5.39,5.39,5.37,5.38,30600.0,4.2185,4.2185,4.2028,4.2107,30600.0
2011-07-13 13:30:00,5.38,5.38,5.37,5.37,42000.0,4.2107,4.2107,4.2028,4.2028,42000.0
2011-07-13 14:00:00,5.37,5.37,5.36,5.36,36600.0,4.2028,4.2028,4.195,4.195,36600.0
2011-07-13 14:30:00,5.36,5.37,5.36,5.36,61800.0,4.195,4.2028,4.195,4.195,61800.0
2011-07-13 15:00:00,5.37,5.37,5.34,5.35,15000.0,4.2028,4.2028,4.1794,4.1872,15000.0
2011-07-13 15:30:00,5.34,5.34,5.33,5.34,116400.0,4.1794,4.1794,4.1715,4.1794,116400.0
2011-07-14 09:30:00,5.36,5.37,5.35,5.37,64200.0,4.195,4.2028,4.1872,4.2028,64200.0
2011-07-14 10:00:00,5.38,5.38,5.37,5.38,30600.0,4.2107,4.2107,4.2028,4.2107,30600.0
2011-07-14 10:30:00,5.37,5.37,5.34,5.34,43800.0,4.2028,4.2028,4.1794,4.1794,43800.0
2011-07-14 11:00:00,5.34,5.34,5.34,5.34,2400.0,4.1794,4.1794,4.1794,4.1794,2400.0
2011-07-14 11:30:00,5.34,5.34,5.33,5.34,27000.0,4.1794,4.1794,4.1715,4.1794,27000.0
2011-07-14 12:00:00,5.33,5.33,5.31,5.31,195000.0,4.1715,4.1715,4.1559,4.1559,195000.0
2011-07-14 12:30:00,5.32,5.33,5.31,5.31,19800.0,4.1637,4.1715,4.1559,4.1559,19800.0
2011-07-14 13:00:00,5.31,5.31,5.29,5.29,70800.0,4.1559,4.1559,4.1402,4.1402,70800.0
2011-07-14 13:30:00,5.31,5.32,5.31,5.31,36000.0,4.1559,4.1637,4.1559,4.1559,36000.0
2011-07-14 14:00:00,5.32,5.32,5.31,5.31,18600.0,4.1637,4.1637,4.1559,4.1559,18600.0
2011-07-14 14:30:00,5.31,5.31,5.3,5.31,78600.0,4.1559,4.1559,4.148,4.1559,78600.0
2011-07-14 15:00:00,5.31,5.31,5.29,5.3,42600.0,4.1559,4.1559,4.1402,4.148,42600.0
2011-07-14 15:30:00,5.31,5.31,5.29,5.3,59400.0,4.1559,4.1559,4.1402,4.148,59400.0
2011-07-15 09:30:00,5.33,5.34,5.3,5.31,163800.0,4.1715,4.1794,4.148,4.1559,163800.0
2011-07-15 10:00:00,5.32,5.33,5.29,5.29,33600.0,4.1637,4.1715,4.1402,4.1402,33600.0
2011-07-15 10:30:00,5.3,5.31,5.3,5.3,12600.0,4.148,4.1559,4.148,4.148,12600.0
2011-07-15 11:00:00,5.3,5.32,5.3,5.32,58200.0,4.148,4.1637,4.148,4.1637,58200.0
2011-07-15 11:30:00,5.32,5.32,5.31,5.32,77400.0,4.1637,4.1637,4.1559,4.1637,77400.0
2011-07-15 12:00:00,5.32,5.33,5.31,5.32,51000.0,4.1637,4.1715,4.1559,4.1637,51000.0
2011-07-15 12:30:00,5.32,5.32,5.31,5.31,43200.0,4.1637,4.1637,4.1559,4.1559,43200.0
2011-07-15 13:00:00,5.31,5.32,5.31,5.31,41400.0,4.1559,4.1637,4.1559,4.1559,41400.0
2011-07-15 13:30:00,5.31,5.32,5.31,5.31,42000.0,4.1559,4.1637,4.1559,4.1559,42000.0
2011-07-15 14:00:00,5.31,5.31,5.3,5.3,90000.0,4.1559,4.1559,4.148,4.148,90000.0
2011-07-15 14:30:00,5.3,5.31,5.3,5.31,24600.0,4.148,4.1559,4.148,4.1559,24600.0
2011-07-15 15:00:00,5.3,5.32,5.3,5.32,28800.0,4.148,4.1637,4.148,4.1637,28800.0
2011-07-15 15:30:00,5.32,5.33,5.32,5.33,112200.0,4.1637,4.1715,4.1637,4.1715,112200.0
2011-07-18 09:30:00,5.31,5.31,5.28,5.29,442200.0,4.1559,4.1559,4.1324,4.1402,442200.0
2011-07-18 10:00:00,5.29,5.29,5.27,5.27,66600.0,4.1402,4.1402,4.1246,4.1246,66600.0
2011-07-18 10:30:00,5.27,5.27,5.25,5.26,80400.0,4.1246,4.1246,4.1089,4.1167,80400.0
2011-07-18 11:00:00,5.26,5.27,5.25,5.27,853800.0,4.1167,4.1246,4.1089,4.1246,853800.0
2011-07-18 11:30:00,5.26,5.26,5.24,5.24,43200.0,4.1167,4.1167,4.1011,4.1011,43200.0
2011-07-18 12:00:00,5.24,5.26,5.24,5.26,28200.0,4.1011,4.1167,4.1011,4.1167,28200.0
2011-07-18 12:30:00,5.25,5.26,5.25,5.26,22200.0,4.1089,4.1167,4.1089,4.1167,22200.0
2011-07-18 13:00:00,5.26,5.26,5.25,5.25,44400.0,4.1167,4.1167,4.1089,4.1089,44400.0
2011-07-18 13:30:00,5.26,5.27,5.26,5.27,64800.0,4.1167,4.1246,4.1167,4.1246,64800.0
2011-07-18 14:00:00,5.27,5.27,5.27,5.27,4200.0,4.1246,4.1246,4.1246,4.1246,4200.0
2011-07-18 14:30:00,5.27,5.27,5.26,5.26,145200.0,4.1246,4.1246,4.1167,4.1167,145200.0
2011-07-18 15:00:00,5.27,5.28,5.26,5.27,141600.0,4.1246,4.1324,4.1167,4.1246,141600.0
2011-07-18 15:30:00,5.27,5.28,5.27,5.28,45000.0,4.1246,4.1324,4.1246,4.1324,45000.0
2011-07-19 09:30:00,5.31,5.34,5.31,5.33,276000.0,4.1559,4.1794,4.1559,4.1715,276000.0
2011-07-19 10:00:00,5.33,5.34,5.33,5.34,73800.0,4.1715,4.1794,4.1715,4.1794,73800.0
2011-07-19 10:30:00,5.34,5.34,5.33,5.34,111000.0,4.1794,4.1794,4.1715,4.1794,111000.0
2011-07-19 11:00:00,5.34,5.34,5.33,5.33,133200.0,4.1794,4.1794,4.1715,4.1715,133200.0
2011-07-19 11:30:00,5.33,5.33,5.32,5.33,39600.0,4.1715,4.1715,4.1637,4.1715,39600.0
2011-07-19 12:00:00,5.33,5.33,5.32,5.33,18000.0,4.1715,4.1715,4.1637,4.1715,18000.0
2011-07-19 12:30:00,5.33,5.33,5.32,5.33,30000.0,4.1715,4.1715,4.1637,4.1715,30000.0
2011-07-19 13:00:00,5.33,5.34,5.33,5.34,28200.0,4.1715,4.1794,4.1715,4.1794,28200.0
2011-07-19 13:30:00,5.35,5.36,5.34,5.35,134400.0,4.1872,4.195,4.1794,4.1872,134400.0
2011-07-19 14:00:00,5.35,5.36,5.35,5.35,115800.0,4.1872,4.195,4.1872,4.1872,115800.0
2011-07-19 14:30:00,5.36,5.37,5.36,5.37,45600.0,4.195,4.2028,4.195,4.2028,45600.0
2011-07-19 15:00:00,5.37,5.37,5.37,5.37,70200.0,4.2028,4.2028,4.2028,4.2028,70200.0
2011-07-19 15:30:00,5.36,5.37,5.36,5.37,68400.0,4.195,4.2028,4.195,4.2028,68400.0
2011-07-20 09:30:00,5.39,5.39,5.36,5.37,402000.0,4.2185,4.2185,4.195,4.2028,402000.0
2011-07-20 10:00:00,5.36,5.37,5.36,5.36,25200.0,4.195,4.2028,4.195,4.195,25200.0
2011-07-20 10:30:00,5.37,5.37,5.37,5.37,167400.0,4.2028,4.2028,4.2028,4.2028,167400.0
2011-07-20 11:00:00,5.38,5.38,5.37,5.37,65400.0,4.2107,4.2107,4.2028,4.2028,65400.0
2011-07-20 11:30:00,5.37,5.37,5.36,5.36,24000.0,4.2028,4.2028,4.195,4.195,24000.0
2011-07-20 12:00:00,5.36,5.36,5.36,5.36,24600.0,4.195,4.195,4.195,4.195,24600.0
2011-07-20 12:30:00,5.36,5.36,5.36,5.36,6600.0,4.195,4.195,4.195,4.195,6600.0
2011-07-20 13:00:00,5.36,5.37,5.36,5.37,42000.0,4.195,4.2028,4.195,4.2028,42000.0
2011-07-20 13:30:00,5.37,5.38,5.37,5.38,33000.0,4.2028,4.2107,4.2028,4.2107,33000.0
2011-07-20 14:00:00,5.38,5.38,5.38,5.38,20400.0,4.2107,4.2107,4.2107,4.2107,20400.0
2011-07-20 14:30:00,5.38,5.38,5.37,5.37,19200.0,4.2107,4.2107,4.2028,4.2028,19200.0
2011-07-20 15:00:00,5.37,5.38,5.37,5.37,25800.0,4.2028,4.2107,4.2028,4.2028,25800.0
2011-07-20 15:30:00,5.37,5.37,5.36,5.36,49200.0,4.2028,4.2028,4.195,4.195,49200.0
2011-07-21 09:30:00,5.4,5.41,5.38,5.41,190200.0,4.2263,4.2341,4.2107,4.2341,190200.0
2011-07-21 10:00:00,5.41,5.44,5.4,5.44,101400.0,4.2341,4.2576,4.2263,4.2576,101400.0
2011-07-21 10:30:00,5.44,5.44,5.43,5.43,430800.0,4.2576,4.2576,4.2498,4.2498,430800.0
2011-07-21 11:00:00,5.43,5.43,5.42,5.42,45600.0,4.2498,4.2498,4.242,4.242,45600.0
2011-07-21 11:30:00,5.42,5.42,5.41,5.42,36600.0,4.242,4.242,4.2341,4.242,36600.0
2011-07-21 12:00:00,5.42,5.42,5.42,5.42,15600.0,4.242,4.242,4.242,4.242,15600.0
2011-07-21 12:30:00,5.42,5.44,5.42,5.43,208200.0,4.242,4.2576,4.242,4.2498,208200.0
2011-07-21 13:00:00,5.43,5.44,5.43,5.44,67800.0,4.2498,4.2576,4.2498,4.2576,67800.0
2011-07-21 13:30:00,5.44,5.44,5.43,5.43,222000.0,4.2576,4.2576,4.2498,4.2498,222000.0
2011-07-21 14:00:00,5.44,5.44,5.43,5.43,31200.0,4.2576,4.2576,4.2498,4.2498,31200.0
2011-07-21 14:30:00,5.44,5.44,5.43,5.44,50400.0,4.2576,4.2576,4.2498,4.2576,50400.0
2011-07-21 15:00:00,5.44,5.44,5.43,5.44,67800.0,4.2576,4.2576,4.2498,4.2576,67800.0
2011-07-21 15:30:00,5.43,5.44,5.43,5.43,73200.0,4.2498,4.2576,4.2498,4.2498,73200.0
2011-07-22 09:30:00,5.43,5.44,5.42,5.42,215400.0,4.2498,4.2576,4.242,4.242,215400.0
2011-07-22 10:00:00,5.42,5.42,5.41,5.41,89400.0,4.242,4.242,4.2341,4.2341,89400.0
2011-07-22 10:30:00,5.41,5.43,5.41,5.42,10800.0,4.2341,4.2498,4.2341,4.242,10800.0
2011-07-22 11:00:00,5.43,5.43,5.43,5.43,39000.0,4.2498,4.2498,4.2498,4.2498,39000.0
2011-07-22 11:30:00,5.43,5.43,5.43,5.43,37800.0,4.2498,4.2498,4.2498,4.2498,37800.0
2011-07-22 12:00:00,5.43,5.44,5.43,5.44,15000.0,4.2498,4.2576,4.2498,4.2576,15000.0
2011-07-22 12:30:00,5.44,5.45,5.44,5.45,49800.0,4.2576,4.2654,4.2576,4.2654,49800.0
2011-07-22 13:00:00,5.44,5.44,5.44,5.44,22200.0,4.2576,4.2576,4.2576,4.2576,22200.0
2011-07-22 13:30:00,5.44,5.44,5.44,5.44,44400.0,4.2576,4.2576,4.2576,4.2576,44400.0
2011-07-22 14:00:00,5.44,5.44,5.44,5.44,64800.0,4.2576,4.2576,4.2576,4.2576,64800.0
2011-07-22 14:30:00,5.44,5.44,5.44,5.44,12600.0,4.2576,4.2576,4.2576,4.2576,12600.0
2011-07-22 15:00:00,5.44,5.45,5.44,5.44,60600.0,4.2576,4.2654,4.2576,4.2576,60600.0
2011-07-22 15:30:00,5.44,5.44,5.43,5.44,100800.0,4.2576,4.2576,4.2498,4.2576,100800.0
2011-07-25 09:30:00,5.39,5.4,5.38,5.4,478200.0,4.2185,4.2263,4.2107,4.2263,478200.0
2011-07-25 10:00:00,5.41,5.42,5.41,5.41,48000.0,4.2341,4.242,4.2341,4.2341,48000.0
2011-07-25 10:30:00,5.41,5.42,5.4,5.41,186600.0,4.2341,4.242,4.2263,4.2341,186600.0
2011-07-25 11:00:00,5.41,5.42,5.41,5.42,37200.0,4.2341,4.242,4.2341,4.242,37200.0
2011-07-25 11:30:00,5.42,5.42,5.42,5.42,62400.0,4.242,4.242,4.242,4.242,62400.0
2011-07-25 12:00:00,5.42,5.42,5.42,5.42,50400.0,4.242,4.242,4.242,4.242,50400.0
2011-07-25 12:30:00,5.42,5.43,5.42,5.43,76200.0,4.242,4.2498,4.242,4.2498,76200.0
2011-07-25 13:00:00,5.43,5.43,5.43,5.43,40200.0,4.2498,4.2498,4.2498,4.2498,40200.0
2011-07-25 13:30:00,5.43,5.43,5.42,5.42,17400.0,4.2498,4.2498,4.242,4.242,17400.0
2011-07-25 14:00:00,5.43,5.43,5.43,5.43,22200.0,4.2498,4.2498,4.2498,4.2498,22200.0
2011-07-25 14:30:00,5.43,5.43,5.42,5.42,33600.0,4.2498,4.2498,4.242,4.242,33600.0
2011-07-25 15:00:00,5.42,5.42,5.41,5.41,157800.0,4.242,4.242,4.2341,4.2341,157800.0
2011-07-25 15:30:00,5.41,5.41,5.4,5.41,64200.0,4.2341,4.2341,4.2263,4.2341,64200.0
2011-07-26 09:30:00,5.41,5.41,5.38,5.38,527400.0,4.2341,4.2341,4.2107,4.2107,527400.0
2011-07-26 10:00:00,5.38,5.38,5.37,5.38,90000.0,4.2107,4.2107,4.2028,4.2107,90000.0
2011-07-26 10:30:00,5.38,5.39,5.38,5.39,29400.0,4.2107,4.2185,4.2107,4.2185,29400.0
2011-07-26 11:00:00,5.39,5.4,5.39,5.4,37200.0,4.2185,4.2263,4.2185,4.2263,37200.0
2011-07-26 11:30:00,5.39,5.39,5.39,5.39,25800.0,4.2185,4.2185,4.2185,4.2185,25800.0
2011-07-26 12:00:00,5.39,5.4,5.39,5.4,21000.0,4.2185,4.2263,4.2185,4.2263,21000.0
2011-07-26 12:30:00,5.4,5.4,5.39,5.39,70800.0,4.2263,4.2263,4.2185,4.2185,70800.0
2011-07-26 13:00:00,5.4,5.4,5.39,5.39,387600.0,4.2263,4.2263,4.2185,4.2185,387600.0
2011-07-26 13:30:00,5.39,5.39,5.39,5.39,19200.0,4.2185,4.2185,4.2185,4.2185,19200.0
2011-07-26 14:00:00,5.4,5.41,5.4,5.41,45600.0,4.2263,4.2341,4.2263,4.2341,45600.0
2011-07-26 14:30:00,5.4,5.4,5.4,5.4,15600.0,4.2263,4.2263,4.2263,4.2263,15600.0
2011-07-26 15:00:00,5.39,5.4,5.39,5.39,88200.0,4.2185,4.2263,4.2185,4.2185,88200.0
2011-07-26 15:30:00,5.39,5.39,5.37,5.38,222000.0,4.2185,4.2185,4.2028,4.2107,222000.0
2011-07-27 09:30:00,5.36,5.36,5.33,5.33,519600.0,4.195,4.195,4.1715,4.1715,519600.0
2011-07-27 10:00:00,5.32,5.33,5.3,5.3,183000.0,4.1637,4.1715,4.148,4.148,183000.0
2011-07-27 10:30:00,5.29,5.31,5.29,5.31,1164600.0,4.1402,4.1559,4.1402,4.1559,1164600.0
2011-07-27 11:00:00,5.31,5.32,5.31,5.32,110400.0,4.1559,4.1637,4.1559,4.1637,110400.0
2011-07-27 11:30:00,5.33,5.33,5.31,5.31,114000.0,4.1715,4.1715,4.1559,4.1559,114000.0
2011-07-27 12:00:00,5.31,5.31,5.3,5.31,64800.0,4.1559,4.1559,4.148,4.1559,64800.0
2011-07-27 12:30:00,5.31,5.31,5.3,5.3,72000.0,4.1559,4.1559,4.148,4.148,72000.0
2011-07-27 13:00:00,5.3,5.31,5.3,5.3,54000.0,4.148,4.1559,4.148,4.148,54000.0
2011-07-27 13:30:00,5.3,5.31,5.3,5.31,285600.0,4.148,4.1559,4.148,4.1559,285600.0
2011-07-27 14:00:00,5.3,5.3,5.29,5.29,762600.0,4.148,4.148,4.1402,4.1402,762600.0
2011-07-27 14:30:00,5.29,5.29,5.27,5.27,1750800.0,4.1402,4.1402,4.1246,4.1246,1750800.0
2011-07-27 15:00:00,5.28,5.28,5.26,5.27,1525200.0,4.1324,4.1324,4.1167,4.1246,1525200.0
2011-07-27 15:30:00,5.27,5.28,5.26,5.26,314400.0,4.1246,4.1324,4.1167,4.1167,314400.0
2011-07-28 09:30:00,5.27,5.27,5.26,5.27,100800.0,4.1246,4.1246,4.1167,4.1246,100800.0
2011-07-28 10:00:00,5.27,5.29,5.26,5.28,129600.0,4.1246,4.1402,4.1167,4.1324,129600.0
2011-07-28 10:30:00,5.28,5.29,5.28,5.29,97800.0,4.1324,4.1402,4.1324,4.1402,97800.0
2011-07-28 11:00:00,5.28,5.31,5.28,5.31,76800.0,4.1324,4.1559,4.1324,4.1559,76800.0
2011-07-28 11:30:00,5.31,5.31,5.3,5.31,173400.0,4.1559,4.1559,4.148,4.1559,173400.0
2011-07-28 12:00:00,5.31,5.31,5.29,5.3,51600.0,4.1559,4.1559,4.1402,4.148,51600.0
2011-07-28 12:30:00,5.3,5.3,5.29,5.3,77400.0,4.148,4.148,4.1402,4.148,77400.0
2011-07-28 13:00:00,5.3,5.3,5.29,5.29,75000.0,4.148,4.148,4.1402,4.1402,75000.0
2011-07-28 13:30:00,5.29,5.3,5.29,5.29,60600.0,4.1402,4.148,4.1402,4.1402,60600.0
2011-07-28 14:00:00,5.29,5.29,5.27,5.27,149400.0,4.1402,4.1402,4.1246,4.1246,149400.0
2011-07-28 14:30:00,5.27,5.28,5.27,5.28,33600.0,4.1246,4.1324,4.1246,4.1324,33600.0
2011-07-28 15:00:00,5.27,5.27,5.26,5.26,78000.0,4.1246,4.1246,4.1167,4.1167,78000.0
2011-07-28 15:30:00,5.26,5.26,5.24,5.25,252600.0,4.1167,4.1167,4.1011,4.1089,252600.0
2011-07-29 09:30:00,5.2,5.21,5.17,5.2,775200.0,4.0698,4.0776,4.0463,4.0698,775200.0
2011-07-29 10:00:00,5.2,5.21,5.2,5.21,107400.0,4.0698,4.0776,4.0698,4.0776,107400.0
2011-07-29 10:30:00,5.21,5.24,5.2,5.24,171000.0,4.0776,4.1011,4.0698,4.1011,171000.0
2011-07-29 11:00:00,5.23,5.26,5.23,5.24,146400.0,4.0933,4.1167,4.0933,4.1011,146400.0
2011-07-29 11:30:00,5.24,5.24,5.24,5.24,22200.0,4.1011,4.1011,4.1011,4.1011,22200.0
2011-07-29 12:00:00,5.24,5.24,5.22,5.23,67200.0,4.1011,4.1011,4.0854,4.0933,67200.0
2011-07-29 12:30:00,5.23,5.23,5.22,5.23,109800.0,4.0933,4.0933,4.0854,4.0933,109800.0
2011-07-29 13:00:00,5.22,5.23,5.22,5.23,31200.0,4.0854,4.0933,4.0854,4.0933,31200.0
2011-07-29 13:30:00,5.23,5.24,5.22,5.24,49200.0,4.0933,4.1011,4.0854,4.1011,49200.0
2011-07-29 14:00:00,5.24,5.25,5.23,5.23,264600.0,4.1011,4.1089,4.0933,4.0933,264600.0
2011-07-29 14:30:00,5.24,5.24,5.23,5.24,20400.0,4.1011,4.1011,4.0933,4.1011,20400.0
2011-07-29 15:00:00,5.23,5.24,5.23,5.23,91200.0,4.0933,4.1011,4.0933,4.0933,91200.0
2011-07-29 15:30:00,5.23,5.23,5.21,5.22,165000.0,4.0933,4.0933,4.0776,4.0854,165000.0
2011-08-01 09:30:00,5.28,5.31,5.23,5.24,2869200.0,4.1324,4.1559,4.0933,4.1011,2869200.0
2011-08-01 10:00:00,5.23,5.23,5.17,5.19,596400.0,4.0933,4.0933,4.0463,4.062,596400.0
2011-08-01 10:30:00,5.2,5.21,5.19,5.19,174000.0,4.0698,4.0776,4.062,4.062,174000.0
2011-08-01 11:00:00,5.19,5.19,5.18,5.18,237000.0,4.062,4.062,4.0541,4.0541,237000.0
2011-08-01 11:30:00,5.19,5.19,5.15,5.16,211800.0,4.062,4.062,4.0306,4.0385,211800.0
2011-08-01 12:00:00,5.16,5.17,5.15,5.16,216000.0,4.0385,4.0463,4.0306,4.0385,216000.0
2011-08-01 12:30:00,5.16,5.17,5.16,5.17,148800.0,4.0385,4.0463,4.0385,4.0463,148800.0
2011-08-01 13:00:00,5.17,5.17,5.16,5.17,52800.0,4.0463,4.0463,4.0385,4.0463,52800.0
2011-08-01 13:30:00,5.17,5.17,5.17,5.17,48600.0,4.0463,4.0463,4.0463,4.0463,48600.0
2011-08-01 14:00:00,5.17,5.17,5.16,5.16,132000.0,4.0463,4.0463,4.0385,4.0385,132000.0
2011-08-01 14:30:00,5.16,5.18,5.16,5.18,213600.0,4.0385,4.0541,4.0385,4.0541,213600.0
2011-08-01 15:00:00,5.18,5.2,5.18,5.2,99000.0,4.0541,4.0698,4.0541,4.0698,99000.0
2011-08-01 15:30:00,5.19,5.21,5.18,5.2,285000.0,4.062,4.0776,4.0541,4.0698,285000.0
2011-08-02 09:30:00,5.17,5.19,5.16,5.18,166200.0,4.0463,4.062,4.0385,4.0541,166200.0
2011-08-02 10:00:00,5.19,5.19,5.17,5.17,73800.0,4.062,4.062,4.0463,4.0463,73800.0
2011-08-02 10:30:00,5.17,5.18,5.16,5.16,123000.0,4.0463,4.0541,4.0385,4.0385,123000.0
2011-08-02 11:00:00,5.15,5.15,5.14,5.14,292800.0,4.0306,4.0306,4.0228,4.0228,292800.0
2011-08-02 11:30:00,5.14,5.15,5.13,5.14,117600.0,4.0228,4.0306,4.015,4.0228,117600.0
2011-08-02 12:00:00,5.14,5.15,5.13,5.15,34200.0,4.0228,4.0306,4.015,4.0306,34200.0
2011-08-02 12:30:00,5.14,5.14,5.11,5.12,255600.0,4.0228,4.0228,3.9993,4.0072,255600.0
2011-08-02 13:00:00,5.12,5.13,5.12,5.13,119400.0,4.0072,4.015,4.0072,4.015,119400.0
2011-08-02 13:30:00,5.13,5.13,5.1,5.1,216600.0,4.015,4.015,3.9915,3.9915,216600.0
2011-08-02 14:00:00,5.1,5.12,5.1,5.11,99000.0,3.9915,4.0072,3.9915,3.9993,99000.0
2011-08-02 14:30:00,5.1,5.12,5.1,5.12,67800.0,3.9915,4.0072,3.9915,4.0072,67800.0
2011-08-02 15:00:00,5.12,5.12,5.09,5.09,96000.0,4.0072,4.0072,3.9837,3.9837,96000.0
2011-08-02 15:30:00,5.09,5.1,5.06,5.06,618600.0,3.9837,3.9915,3.9602,3.9602,618600.0
2011-08-03 09:30:00,5.07,5.08,5.04,5.06,424200.0,3.968,3.9759,3.9446,3.9602,424200.0
2011-08-03 10:00:00,5.06,5.08,5.02,5.02,397800.0,3.9602,3.9759,3.9289,3.9289,397800.0
2011-08-03 10:30:00,5.03,5.03,4.98,5.02,1422600.0,3.9367,3.9367,3.8976,3.9289,1422600.0
2011-08-03 11:00:00,5.02,5.05,5.01,5.03,313800.0,3.9289,3.9524,3.9211,3.9367,313800.0
2011-08-03 11:30:00,5.04,5.05,5.03,5.04,88200.0,3.9446,3.9524,3.9367,3.9446,88200.0
2011-08-03 12:00:00,5.03,5.03,5.01,5.01,97800.0,3.9367,3.9367,3.9211,3.9211,97800.0
2011-08-03 12:30:00,5.01,5.03,5.01,5.03,152400.0,3.9211,3.9367,3.9211,3.9367,152400.0
2011-08-03 13:00:00,5.02,5.03,5.01,5.03,111600.0,3.9289,3.9367,3.9211,3.9367,111600.0
2011-08-03 13:30:00,5.05,5.08,5.05,5.07,202800.0,3.9524,3.9759,3.9524,3.968,202800.0
2011-08-03 14:00:00,5.06,5.07,5.05,5.05,63600.0,3.9602,3.968,3.9524,3.9524,63600.0
2011-08-03 14:30:00,5.05,5.07,5.05,5.06,81000.0,3.9524,3.968,3.9524,3.9602,81000.0
2011-08-03 15:00:00,5.06,5.09,5.06,5.08,366000.0,3.9602,3.9837,3.9602,3.9759,366000.0
2011-08-03 15:30:00,5.08,5.09,5.07,5.09,283800.0,3.9759,3.9837,3.968,3.9837,283800.0
2011-08-04 09:30:00,5.02,5.02,4.98,5.0,525600.0,3.9289,3.9289,3.8976,3.9133,525600.0
2011-08-04 10:00:00,5.0,5.01,4.97,4.99,334800.0,3.9133,3.9211,3.8898,3.9054,334800.0
2011-08-04 10:30:00,4.99,5.0,4.95,4.96,331800.0,3.9054,3.9133,3.8741,3.8819,331800.0
2011-08-04 11:00:00,4.96,4.97,4.94,4.94,296400.0,3.8819,3.8898,3.8663,3.8663,296400.0
2011-08-04 11:30:00,4.95,4.95,4.9,4.92,2861400.0,3.8741,3.8741,3.835,3.8506,2861400.0
2011-08-04 12:00:00,4.92,4.95,4.92,4.94,195600.0,3.8506,3.8741,3.8506,3.8663,195600.0
2011-08-04 12:30:00,4.95,4.96,4.94,4.95,153000.0,3.8741,3.8819,3.8663,3.8741,153000.0
2011-08-04 13:00:00,4.96,4.96,4.94,4.95,301200.0,3.8819,3.8819,3.8663,3.8741,301200.0
2011-08-04 13:30:00,4.95,4.95,4.92,4.92,189600.0,3.8741,3.8741,3.8506,3.8506,189600.0
2011-08-04 14:00:00,4.92,4.92,4.88,4.89,412200.0,3.8506,3.8506,3.8193,3.8272,412200.0
2011-08-04 14:30:00,4.89,4.93,4.89,4.91,1084800.0,3.8272,3.8585,3.8272,3.8428,1084800.0
2011-08-04 15:00:00,4.91,4.93,4.87,4.87,514200.0,3.8428,3.8585,3.8115,3.8115,514200.0
2011-08-04 15:30:00,4.87,4.88,4.83,4.84,646800.0,3.8115,3.8193,3.7802,3.788,646800.0
2011-08-05 09:30:00,4.88,4.91,4.78,4.78,1198800.0,3.8193,3.8428,3.7411,3.7411,1198800.0
2011-08-05 10:00:00,4.77,4.85,4.77,4.84,462000.0,3.7332,3.7959,3.7332,3.788,462000.0
2011-08-05 10:30:00,4.83,4.83,4.79,4.81,162000.0,3.7802,3.7802,3.7489,3.7645,162000.0
2011-08-05 11:00:00,4.81,4.81,4.75,4.77,310800.0,3.7645,3.7645,3.7176,3.7332,310800.0
2011-08-05 11:30:00,4.77,4.79,4.68,4.7,394800.0,3.7332,3.7489,3.6628,3.6785,394800.0
2011-08-05 12:00:00,4.7,4.79,4.69,4.76,297000.0,3.6785,3.7489,3.6706,3.7254,297000.0
2011-08-05 12:30:00,4.77,4.87,4.76,4.84,338400.0,3.7332,3.8115,3.7254,3.788,338400.0
2011-08-05 13:00:00,4.85,4.87,4.82,4.86,277800.0,3.7959,3.8115,3.7724,3.8037,277800.0
2011-08-05 13:30:00,4.86,4.88,4.83,4.86,123000.0,3.8037,3.8193,3.7802,3.8037,123000.0
2011-08-05 14:00:00,4.85,4.86,4.83,4.85,96000.0,3.7959,3.8037,3.7802,3.7959,96000.0
2011-08-05 14:30:00,4.84,4.85,4.81,4.82,148200.0,3.788,3.7959,3.7645,3.7724,148200.0
2011-08-05 15:00:00,4.83,4.83,4.77,4.78,153000.0,3.7802,3.7802,3.7332,3.7411,153000.0
2011-08-05 15:30:00,4.78,4.83,4.78,4.82,208200.0,3.7411,3.7802,3.7411,3.7724,208200.0
2011-08-08 09:30:00,4.68,4.73,4.67,4.71,1415400.0,3.6628,3.7019,3.655,3.6863,1415400.0
2011-08-08 10:00:00,4.71,4.71,4.63,4.63,784200.0,3.6863,3.6863,3.6237,3.6237,784200.0
2011-08-08 10:30:00,4.64,4.66,4.61,4.64,220200.0,3.6315,3.6472,3.608,3.6315,220200.0
2011-08-08 11:00:00,4.63,4.7,4.63,4.66,288000.0,3.6237,3.6785,3.6237,3.6472,288000.0
2011-08-08 11:30:00,4.65,4.66,4.64,4.65,268800.0,3.6393,3.6472,3.6315,3.6393,268800.0
2011-08-08 12:00:00,4.65,4.65,4.62,4.62,209400.0,3.6393,3.6393,3.6158,3.6158,209400.0
2011-08-08 12:30:00,4.62,4.64,4.62,4.62,987600.0,3.6158,3.6315,3.6158,3.6158,987600.0
2011-08-08 13:00:00,4.62,4.63,4.6,4.62,129000.0,3.6158,3.6237,3.6002,3.6158,129000.0
2011-08-08 13:30:00,4.61,4.62,4.56,4.56,236400.0,3.608,3.6158,3.5689,3.5689,236400.0
2011-08-08 14:00:00,4.56,4.58,4.48,4.51,939600.0,3.5689,3.5845,3.5063,3.5298,939600.0
2011-08-08 14:30:00,4.52,4.55,4.51,4.52,321000.0,3.5376,3.5611,3.5298,3.5376,321000.0
2011-08-08 15:00:00,4.52,4.61,4.52,4.57,453600.0,3.5376,3.608,3.5376,3.5767,453600.0
2011-08-08 15:30:00,4.57,4.57,4.49,4.49,540000.0,3.5767,3.5767,3.5141,3.5141,540000.0
2011-08-09 09:30:00,4.56,4.57,4.48,4.56,1039200.0,3.5689,3.5767,3.5063,3.5689,1039200.0
2011-08-09 10:00:00,4.56,4.6,4.56,4.59,297600.0,3.5689,3.6002,3.5689,3.5924,297600.0
2011-08-09 10:30:00,4.6,4.61,4.59,4.6,349200.0,3.6002,3.608,3.5924,3.6002,349200.0
2011-08-09 11:00:00,4.6,4.6,4.56,4.6,250200.0,3.6002,3.6002,3.5689,3.6002,250200.0
2011-08-09 11:30:00,4.6,4.62,4.59,4.61,291000.0,3.6002,3.6158,3.5924,3.608,291000.0
2011-08-09 12:00:00,4.61,4.62,4.61,4.61,193200.0,3.608,3.6158,3.608,3.608,193200.0
2011-08-09 12:30:00,4.61,4.62,4.59,4.6,141000.0,3.608,3.6158,3.5924,3.6002,141000.0
2011-08-09 13:00:00,4.59,4.6,4.58,4.59,66600.0,3.5924,3.6002,3.5845,3.5924,66600.0
2011-08-09 13:30:00,4.59,4.59,4.55,4.57,85200.0,3.5924,3.5924,3.5611,3.5767,85200.0
2011-08-09 14:00:00,4.56,4.59,4.48,4.53,475800.0,3.5689,3.5924,3.5063,3.5454,475800.0
2011-08-09 14:30:00,4.53,4.54,4.42,4.48,364200.0,3.5454,3.5532,3.4593,3.5063,364200.0
2011-08-09 15:00:00,4.47,4.59,4.46,4.56,396000.0,3.4984,3.5924,3.4906,3.5689,396000.0
2011-08-09 15:30:00,4.58,4.71,4.56,4.71,249600.0,3.5845,3.6863,3.5689,3.6863,249600.0
2011-08-10 09:30:00,4.63,4.63,4.57,4.59,507000.0,3.6237,3.6237,3.5767,3.5924,507000.0
2011-08-10 10:00:00,4.58,4.6,4.53,4.55,316200.0,3.5845,3.6002,3.5454,3.5611,316200.0
2011-08-10 10:30:00,4.56,4.6,4.54,4.57,233400.0,3.5689,3.6002,3.5532,3.5767,233400.0
2011-08-10 11:00:00,4.56,4.57,4.52,4.53,276000.0,3.5689,3.5767,3.5376,3.5454,276000.0
2011-08-10 11:30:00,4.54,4.58,4.53,4.57,218400.0,3.5532,3.5845,3.5454,3.5767,218400.0
2011-08-10 12:00:00,4.57,4.6,4.56,4.57,233400.0,3.5767,3.6002,3.5689,3.5767,233400.0
2011-08-10 12:30:00,4.57,4.59,4.55,4.59,91200.0,3.5767,3.5924,3.5611,3.5924,91200.0
2011-08-10 13:00:00,4.59,4.6,4.56,4.59,345000.0,3.5924,3.6002,3.5689,3.5924,345000.0
2011-08-10 13:30:00,4.58,4.63,4.57,4.62,193200.0,3.5845,3.6237,3.5767,3.6158,193200.0
2011-08-10 14:00:00,4.62,4.67,4.61,4.64,242400.0,3.6158,3.655,3.608,3.6315,242400.0
2011-08-10 14:30:00,4.65,4.65,4.61,4.61,154200.0,3.6393,3.6393,3.608,3.608,154200.0
2011-08-10 15:00:00,4.6,4.61,4.57,4.57,303000.0,3.6002,3.608,3.5767,3.5767,303000.0
2011-08-10 15:30:00,4.57,4.58,4.5,4.51,469800.0,3.5767,3.5845,3.5219,3.5298,469800.0
2011-08-11 09:30:00,4.54,4.59,4.53,4.56,390600.0,3.5532,3.5924,3.5454,3.5689,390600.0
2011-08-11 10:00:00,4.56,4.62,4.56,4.6,239400.0,3.5689,3.6158,3.5689,3.6002,239400.0
2011-08-11 10:30:00,4.6,4.65,4.6,4.63,176400.0,3.6002,3.6393,3.6002,3.6237,176400.0
2011-08-11 11:00:00,4.63,4.65,4.61,4.63,94800.0,3.6237,3.6393,3.608,3.6237,94800.0
2011-08-11 11:30:00,4.63,4.64,4.61,4.64,45000.0,3.6237,3.6315,3.608,3.6315,45000.0
2011-08-11 12:00:00,4.63,4.64,4.62,4.62,61800.0,3.6237,3.6315,3.6158,3.6158,61800.0
2011-08-11 12:30:00,4.63,4.7,4.63,4.69,84600.0,3.6237,3.6785,3.6237,3.6706,84600.0
2011-08-11 13:00:00,4.68,4.69,4.66,4.68,79800.0,3.6628,3.6706,3.6472,3.6628,79800.0
2011-08-11 13:30:00,4.68,4.69,4.65,4.68,98400.0,3.6628,3.6706,3.6393,3.6628,98400.0
2011-08-11 14:00:00,4.68,4.71,4.68,4.71,154200.0,3.6628,3.6863,3.6628,3.6863,154200.0
2011-08-11 14:30:00,4.71,4.72,4.69,4.72,77400.0,3.6863,3.6941,3.6706,3.6941,77400.0
2011-08-11 15:00:00,4.72,4.75,4.71,4.74,214200.0,3.6941,3.7176,3.6863,3.7098,214200.0
2011-08-11 15:30:00,4.75,4.78,4.71,4.71,211800.0,3.7176,3.7411,3.6863,3.6863,211800.0
2011-08-12 09:30:00,4.77,4.79,4.73,4.75,633000.0,3.7332,3.7489,3.7019,3.7176,633000.0
2011-08-12 10:00:00,4.74,4.76,4.71,4.76,207000.0,3.7098,3.7254,3.6863,3.7254,207000.0
2011-08-12 10:30:00,4.75,4.76,4.73,4.74,409200.0,3.7176,3.7254,3.7019,3.7098,409200.0
2011-08-12 11:00:00,4.74,4.75,4.73,4.75,382200.0,3.7098,3.7176,3.7019,3.7176,382200.0
2011-08-12 11:30:00,4.75,4.79,4.75,4.78,451200.0,3.7176,3.7489,3.7176,3.7411,451200.0
2011-08-12 12:00:00,4.79,4.79,4.76,4.76,467400.0,3.7489,3.7489,3.7254,3.7254,467400.0
2011-08-12 12:30:00,4.76,4.77,4.75,4.76,61800.0,3.7254,3.7332,3.7176,3.7254,61800.0
2011-08-12 13:00:00,4.76,4.77,4.76,4.76,44400.0,3.7254,3.7332,3.7254,3.7254,44400.0
2011-08-12 13:30:00,4.76,4.77,4.76,4.77,348600.0,3.7254,3.7332,3.7254,3.7332,348600.0
2011-08-12 14:00:00,4.77,4.78,4.74,4.75,1191000.0,3.7332,3.7411,3.7098,3.7176,1191000.0
2011-08-12 14:30:00,4.75,4.76,4.74,4.75,710400.0,3.7176,3.7254,3.7098,3.7176,710400.0
2011-08-12 15:00:00,4.75,4.76,4.75,4.75,93600.0,3.7176,3.7254,3.7176,3.7176,93600.0
2011-08-12 15:30:00,4.75,4.75,4.73,4.75,1899600.0,3.7176,3.7176,3.7019,3.7176,1899600.0
2011-08-15 09:30:00,4.79,4.82,4.79,4.81,415800.0,3.7489,3.7724,3.7489,3.7645,415800.0
2011-08-15 10:00:00,4.81,4.83,4.81,4.83,194400.0,3.7645,3.7802,3.7645,3.7802,194400.0
2011-08-15 10:30:00,4.83,4.83,4.81,4.81,93600.0,3.7802,3.7802,3.7645,3.7645,93600.0
2011-08-15 11:00:00,4.82,4.82,4.79,4.8,89400.0,3.7724,3.7724,3.7489,3.7567,89400.0
2011-08-15 11:30:00,4.79,4.81,4.79,4.8,63600.0,3.7489,3.7645,3.7489,3.7567,63600.0
2011-08-15 12:00:00,4.81,4.81,4.8,4.81,105000.0,3.7645,3.7645,3.7567,3.7645,105000.0
2011-08-15 12:30:00,4.81,4.82,4.81,4.82,94200.0,3.7645,3.7724,3.7645,3.7724,94200.0
2011-08-15 13:00:00,4.82,4.83,4.81,4.82,70200.0,3.7724,3.7802,3.7645,3.7724,70200.0
2011-08-15 13:30:00,4.82,4.83,4.82,4.83,110400.0,3.7724,3.7802,3.7724,3.7802,110400.0
2011-08-15 14:00:00,4.82,4.84,4.82,4.84,64200.0,3.7724,3.788,3.7724,3.788,64200.0
2011-08-15 14:30:00,4.84,4.84,4.83,4.84,177000.0,3.788,3.788,3.7802,3.788,177000.0
2011-08-15 15:00:00,4.84,4.85,4.83,4.83,281400.0,3.788,3.7959,3.7802,3.7802,281400.0
2011-08-15 15:30:00,4.84,4.85,4.83,4.85,234000.0,3.788,3.7959,3.7802,3.7959,234000.0
2011-08-16 09:30:00,4.81,4.82,4.78,4.8,288000.0,3.7645,3.7724,3.7411,3.7567,288000.0
2011-08-16 10:00:00,4.8,4.82,4.79,4.82,90000.0,3.7567,3.7724,3.7489,3.7724,90000.0
2011-08-16 10:30:00,4.82,4.82,4.81,4.82,76800.0,3.7724,3.7724,3.7645,3.7724,76800.0
2011-08-16 11:00:00,4.82,4.83,4.81,4.83,75600.0,3.7724,3.7802,3.7645,3.7802,75600.0
2011-08-16 11:30:00,4.82,4.84,4.82,4.83,98400.0,3.7724,3.788,3.7724,3.7802,98400.0
2011-08-16 12:00:00,4.83,4.85,4.8,4.81,141600.0,3.7802,3.7959,3.7567,3.7645,141600.0
2011-08-16 12:30:00,4.8,4.81,4.79,4.8,80400.0,3.7567,3.7645,3.7489,3.7567,80400.0
2011-08-16 13:00:00,4.79,4.79,4.76,4.78,113400.0,3.7489,3.7489,3.7254,3.7411,113400.0
2011-08-16 13:30:00,4.77,4.8,4.77,4.8,22800.0,3.7332,3.7567,3.7332,3.7567,22800.0
2011-08-16 14:00:00,4.8,4.82,4.8,4.8,54600.0,3.7567,3.7724,3.7567,3.7567,54600.0
2011-08-16 14:30:00,4.8,4.8,4.78,4.79,34800.0,3.7567,3.7567,3.7411,3.7489,34800.0
2011-08-16 15:00:00,4.79,4.83,4.79,4.83,41400.0,3.7489,3.7802,3.7489,3.7802,41400.0
2011-08-16 15:30:00,4.83,4.83,4.8,4.81,151800.0,3.7802,3.7802,3.7567,3.7645,151800.0
2011-08-17 09:30:00,4.83,4.87,4.83,4.86,246000.0,3.7802,3.8115,3.7802,3.8037,246000.0
2011-08-17 10:00:00,4.86,4.87,4.86,4.87,141000.0,3.8037,3.8115,3.8037,3.8115,141000.0
2011-08-17 10:30:00,4.86,4.86,4.84,4.84,68400.0,3.8037,3.8037,3.788,3.788,68400.0
2011-08-17 11:00:00,4.83,4.85,4.83,4.83,172800.0,3.7802,3.7959,3.7802,3.7802,172800.0
2011-08-17 11:30:00,4.83,4.83,4.8,4.81,41400.0,3.7802,3.7802,3.7567,3.7645,41400.0
2011-08-17 12:00:00,4.81,4.81,4.79,4.8,88200.0,3.7645,3.7645,3.7489,3.7567,88200.0
2011-08-17 12:30:00,4.81,4.81,4.8,4.8,163800.0,3.7645,3.7645,3.7567,3.7567,163800.0
2011-08-17 13:00:00,4.79,4.8,4.78,4.78,91800.0,3.7489,3.7567,3.7411,3.7411,91800.0
2011-08-17 13:30:00,4.79,4.79,4.77,4.78,123000.0,3.7489,3.7489,3.7332,3.7411,123000.0
2011-08-17 14:00:00,4.78,4.8,4.78,4.79,1218000.0,3.7411,3.7567,3.7411,3.7489,1218000.0
2011-08-17 14:30:00,4.79,4.79,4.78,4.79,1680600.0,3.7489,3.7489,3.7411,3.7489,1680600.0
2011-08-17 15:00:00,4.8,4.8,4.79,4.8,120600.0,3.7567,3.7567,3.7489,3.7567,120600.0
2011-08-17 15:30:00,4.8,4.8,4.79,4.8,206400.0,3.7567,3.7567,3.7489,3.7567,206400.0
2011-08-18 09:30:00,4.69,4.69,4.63,4.64,567000.0,3.6706,3.6706,3.6237,3.6315,567000.0
2011-08-18 10:00:00,4.63,4.64,4.56,4.61,316800.0,3.6237,3.6315,3.5689,3.608,316800.0
2011-08-18 10:30:00,4.6,4.61,4.58,4.61,150000.0,3.6002,3.608,3.5845,3.608,150000.0
2011-08-18 11:00:00,4.61,4.61,4.59,4.6,177600.0,3.608,3.608,3.5924,3.6002,177600.0
2011-08-18 11:30:00,4.6,4.63,4.6,4.62,310800.0,3.6002,3.6237,3.6002,3.6158,310800.0
2011-08-18 12:00:00,4.63,4.63,4.61,4.62,205800.0,3.6237,3.6237,3.608,3.6158,205800.0
2011-08-18 12:30:00,4.62,4.62,4.6,4.6,58200.0,3.6158,3.6158,3.6002,3.6002,58200.0
2011-08-18 13:00:00,4.6,4.61,4.58,4.59,117000.0,3.6002,3.608,3.5845,3.5924,117000.0
2011-08-18 13:30:00,4.59,4.59,4.57,4.57,229200.0,3.5924,3.5924,3.5767,3.5767,229200.0
2011-08-18 14:00:00,4.58,4.6,4.58,4.6,111000.0,3.5845,3.6002,3.5845,3.6002,111000.0
2011-08-18 14:30:00,4.59,4.6,4.56,4.56,490200.0,3.5924,3.6002,3.5689,3.5689,490200.0
2011-08-18 15:00:00,4.56,4.57,4.55,4.57,89400.0,3.5689,3.5767,3.5611,3.5767,89400.0
2011-08-18 15:30:00,4.58,4.6,4.54,4.58,393000.0,3.5845,3.6002,3.5532,3.5845,393000.0
2011-08-19 09:30:00,4.52,4.58,4.52,4.58,433200.0,3.5376,3.5845,3.5376,3.5845,433200.0
2011-08-19 10:00:00,4.58,4.64,4.58,4.64,172800.0,3.5845,3.6315,3.5845,3.6315,172800.0
2011-08-19 10:30:00,4.63,4.63,4.59,4.6,63600.0,3.6237,3.6237,3.5924,3.6002,63600.0
2011-08-19 11:00:00,4.6,4.6,4.57,4.57,189000.0,3.6002,3.6002,3.5767,3.5767,189000.0
2011-08-19 11:30:00,4.58,4.58,4.56,4.58,42600.0,3.5845,3.5845,3.5689,3.5845,42600.0
2011-08-19 12:00:00,4.58,4.59,4.57,4.57,15000.0,3.5845,3.5924,3.5767,3.5767,15000.0
2011-08-19 12:30:00,4.58,4.59,4.58,4.58,15000.0,3.5845,3.5924,3.5845,3.5845,15000.0
2011-08-19 13:00:00,4.57,4.58,4.57,4.57,4200.0,3.5767,3.5845,3.5767,3.5767,4200.0
2011-08-19 13:30:00,4.57,4.57,4.55,4.56,108600.0,3.5767,3.5767,3.5611,3.5689,108600.0
2011-08-19 14:00:00,4.56,4.56,4.52,4.53,132000.0,3.5689,3.5689,3.5376,3.5454,132000.0
2011-08-19 14:30:00,4.53,4.54,4.52,4.52,89400.0,3.5454,3.5532,3.5376,3.5376,89400.0
2011-08-19 15:00:00,4.52,4.53,4.5,4.53,588600.0,3.5376,3.5454,3.5219,3.5454,588600.0
2011-08-19 15:30:00,4.52,4.53,4.5,4.51,191400.0,3.5376,3.5454,3.5219,3.5298,191400.0
2011-08-22 09:30:00,4.61,4.62,4.56,4.57,428400.0,3.608,3.6158,3.5689,3.5767,428400.0
2011-08-22 10:00:00,4.57,4.58,4.55,4.57,67200.0,3.5767,3.5845,3.5611,3.5767,67200.0
2011-08-22 10:30:00,4.57,4.57,4.54,4.54,83400.0,3.5767,3.5767,3.5532,3.5532,83400.0
2011-08-22 11:00:00,4.54,4.55,4.52,4.53,232200.0,3.5532,3.5611,3.5376,3.5454,232200.0
2011-08-22 11:30:00,4.54,4.54,4.5,4.51,168000.0,3.5532,3.5532,3.5219,3.5298,168000.0
2011-08-22 12:00:00,4.51,4.53,4.51,4.52,89400.0,3.5298,3.5454,3.5298,3.5376,89400.0
2011-08-22 12:30:00,4.52,4.55,4.51,4.55,37800.0,3.5376,3.5611,3.5298,3.5611,37800.0
2011-08-22 13:00:00,4.54,4.56,4.54,4.55,110400.0,3.5532,3.5689,3.5532,3.5611,110400.0
2011-08-22 13:30:00,4.53,4.53,4.52,4.52,89400.0,3.5454,3.5454,3.5376,3.5376,89400.0
2011-08-22 14:00:00,4.53,4.55,4.53,4.53,185400.0,3.5454,3.5611,3.5454,3.5454,185400.0
2011-08-22 14:30:00,4.52,4.53,4.51,4.51,24000.0,3.5376,3.5454,3.5298,3.5298,24000.0
2011-08-22 15:00:00,4.51,4.53,4.51,4.52,15600.0,3.5298,3.5454,3.5298,3.5376,15600.0
2011-08-22 15:30:00,4.53,4.53,4.5,4.51,168000.0,3.5454,3.5454,3.5219,3.5298,168000.0
2011-08-23 09:30:00,4.53,4.54,4.51,4.53,241800.0,3.5454,3.5532,3.5298,3.5454,241800.0
2011-08-23 10:00:00,4.53,4.57,4.53,4.57,89400.0,3.5454,3.5767,3.5454,3.5767,89400.0
2011-08-23 10:30:00,4.56,4.58,4.56,4.56,60600.0,3.5689,3.5845,3.5689,3.5689,60600.0
2011-08-23 11:00:00,4.56,4.57,4.55,4.57,75600.0,3.5689,3.5767,3.5611,3.5767,75600.0
2011-08-23 11:30:00,4.58,4.61,4.57,4.61,131400.0,3.5845,3.608,3.5767,3.608,131400.0
2011-08-23 12:00:00,4.6,4.61,4.6,4.6,232200.0,3.6002,3.608,3.6002,3.6002,232200.0
2011-08-23 12:30:00,4.6,4.62,4.6,4.62,170400.0,3.6002,3.6158,3.6002,3.6158,170400.0
2011-08-23 13:00:00,4.62,4.62,4.61,4.61,33000.0,3.6158,3.6158,3.608,3.608,33000.0
2011-08-23 13:30:00,4.61,4.61,4.58,4.59,240000.0,3.608,3.608,3.5845,3.5924,240000.0
2011-08-23 14:00:00,4.59,4.6,4.58,4.6,77400.0,3.5924,3.6002,3.5845,3.6002,77400.0
2011-08-23 14:30:00,4.61,4.62,4.6,4.62,162600.0,3.608,3.6158,3.6002,3.6158,162600.0
2011-08-23 15:00:00,4.62,4.66,4.62,4.64,126600.0,3.6158,3.6472,3.6158,3.6315,126600.0
2011-08-23 15:30:00,4.64,4.67,4.64,4.66,117000.0,3.6315,3.655,3.6315,3.6472,117000.0
2011-08-24 09:30:00,4.65,4.7,4.64,4.7,243000.0,3.6393,3.6785,3.6315,3.6785,243000.0
2011-08-24 10:00:00,4.7,4.72,4.69,4.7,175200.0,3.6785,3.6941,3.6706,3.6785,175200.0
2011-08-24 10:30:00,4.69,4.7,4.67,4.68,24600.0,3.6706,3.6785,3.655,3.6628,24600.0
2011-08-24 11:00:00,4.67,4.68,4.66,4.68,42000.0,3.655,3.6628,3.6472,3.6628,42000.0
2011-08-24 11:30:00,4.68,4.68,4.66,4.66,67800.0,3.6628,3.6628,3.6472,3.6472,67800.0
2011-08-24 12:00:00,4.66,4.66,4.64,4.66,36000.0,3.6472,3.6472,3.6315,3.6472,36000.0
2011-08-24 12:30:00,4.66,4.67,4.65,4.67,90000.0,3.6472,3.655,3.6393,3.655,90000.0
2011-08-24 13:00:00,4.67,4.69,4.67,4.69,54000.0,3.655,3.6706,3.655,3.6706,54000.0
2011-08-24 13:30:00,4.69,4.69,4.67,4.68,148200.0,3.6706,3.6706,3.655,3.6628,148200.0
2011-08-24 14:00:00,4.68,4.69,4.68,4.68,76200.0,3.6628,3.6706,3.6628,3.6628,76200.0
2011-08-24 14:30:00,4.68,4.7,4.68,4.69,722400.0,3.6628,3.6785,3.6628,3.6706,722400.0
2011-08-24 15:00:00,4.69,4.72,4.69,4.71,1707600.0,3.6706,3.6941,3.6706,3.6863,1707600.0
2011-08-24 15:30:00,4.71,4.73,4.71,4.73,1826400.0,3.6863,3.7019,3.6863,3.7019,1826400.0
2011-08-25 09:30:00,4.75,4.78,4.71,4.72,157800.0,3.7176,3.7411,3.6863,3.6941,157800.0
2011-08-25 10:00:00,4.72,4.72,4.68,4.68,355800.0,3.6941,3.6941,3.6628,3.6628,355800.0
2011-08-25 10:30:00,4.7,4.7,4.66,4.67,103800.0,3.6785,3.6785,3.6472,3.655,103800.0
2011-08-25 11:00:00,4.68,4.7,4.67,4.69,73200.0,3.6628,3.6785,3.655,3.6706,73200.0
2011-08-25 11:30:00,4.68,4.69,4.66,4.68,53400.0,3.6628,3.6706,3.6472,3.6628,53400.0
2011-08-25 12:00:00,4.68,4.68,4.66,4.66,42000.0,3.6628,3.6628,3.6472,3.6472,42000.0
2011-08-25 12:30:00,4.66,4.66,4.64,4.65,40200.0,3.6472,3.6472,3.6315,3.6393,40200.0
2011-08-25 13:00:00,4.65,4.68,4.65,4.67,141000.0,3.6393,3.6628,3.6393,3.655,141000.0
2011-08-25 13:30:00,4.67,4.68,4.66,4.68,93000.0,3.655,3.6628,3.6472,3.6628,93000.0
2011-08-25 14:00:00,4.68,4.68,4.67,4.67,54600.0,3.6628,3.6628,3.655,3.655,54600.0
2011-08-25 14:30:00,4.67,4.68,4.66,4.66,34200.0,3.655,3.6628,3.6472,3.6472,34200.0
2011-08-25 15:00:00,4.65,4.68,4.65,4.67,190800.0,3.6393,3.6628,3.6393,3.655,190800.0
2011-08-25 15:30:00,4.67,4.67,4.64,4.65,65400.0,3.655,3.655,3.6315,3.6393,65400.0
2011-08-26 09:30:00,4.62,4.63,4.6,4.62,219600.0,3.6158,3.6237,3.6002,3.6158,219600.0
2011-08-26 10:00:00,4.61,4.66,4.56,4.63,279000.0,3.608,3.6472,3.5689,3.6237,279000.0
2011-08-26 10:30:00,4.64,4.68,4.62,4.65,112800.0,3.6315,3.6628,3.6158,3.6393,112800.0
2011-08-26 11:00:00,4.65,4.71,4.65,4.68,254400.0,3.6393,3.6863,3.6393,3.6628,254400.0
2011-08-26 11:30:00,4.68,4.7,4.68,4.7,49200.0,3.6628,3.6785,3.6628,3.6785,49200.0
2011-08-26 12:00:00,4.7,4.74,4.7,4.73,99600.0,3.6785,3.7098,3.6785,3.7019,99600.0
2011-08-26 12:30:00,4.73,4.74,4.71,4.72,27600.0,3.7019,3.7098,3.6863,3.6941,27600.0
2011-08-26 13:00:00,4.72,4.73,4.71,4.73,95400.0,3.6941,3.7019,3.6863,3.7019,95400.0
2011-08-26 13:30:00,4.74,4.74,4.73,4.74,60600.0,3.7098,3.7098,3.7019,3.7098,60600.0
2011-08-26 14:00:00,4.74,4.74,4.71,4.71,124800.0,3.7098,3.7098,3.6863,3.6863,124800.0
2011-08-26 14:30:00,4.72,4.73,4.71,4.73,174000.0,3.6941,3.7019,3.6863,3.7019,174000.0
2011-08-26 15:00:00,4.72,4.72,4.7,4.7,148200.0,3.6941,3.6941,3.6785,3.6785,148200.0
2011-08-26 15:30:00,4.71,4.73,4.7,4.73,61200.0,3.6863,3.7019,3.6785,3.7019,61200.0
2011-08-29 09:30:00,4.79,4.82,4.79,4.81,537000.0,3.7489,3.7724,3.7489,3.7645,537000.0
2011-08-29 10:00:00,4.82,4.83,4.81,4.82,152400.0,3.7724,3.7802,3.7645,3.7724,152400.0
2011-08-29 10:30:00,4.82,4.82,4.81,4.81,111600.0,3.7724,3.7724,3.7645,3.7645,111600.0
2011-08-29 11:00:00,4.82,4.82,4.81,4.82,79800.0,3.7724,3.7724,3.7645,3.7724,79800.0
2011-08-29 11:30:00,4.82,4.83,4.81,4.83,88800.0,3.7724,3.7802,3.7645,3.7802,88800.0
2011-08-29 12:00:00,4.83,4.85,4.83,4.84,939600.0,3.7802,3.7959,3.7802,3.788,939600.0
2011-08-29 12:30:00,4.84,4.85,4.83,4.85,226200.0,3.788,3.7959,3.7802,3.7959,226200.0
2011-08-29 13:00:00,4.85,4.86,4.84,4.85,410400.0,3.7959,3.8037,3.788,3.7959,410400.0
2011-08-29 13:30:00,4.85,4.85,4.84,4.85,126600.0,3.7959,3.7959,3.788,3.7959,126600.0
2011-08-29 14:00:00,4.85,4.86,4.85,4.86,254400.0,3.7959,3.8037,3.7959,3.8037,254400.0
2011-08-29 14:30:00,4.86,4.87,4.85,4.85,248400.0,3.8037,3.8115,3.7959,3.7959,248400.0
2011-08-29 15:00:00,4.86,4.87,4.85,4.87,149400.0,3.8037,3.8115,3.7959,3.8115,149400.0
2011-08-29 15:30:00,4.87,4.88,4.86,4.88,335400.0,3.8115,3.8193,3.8037,3.8193,335400.0
2011-08-30 09:30:00,4.86,4.87,4.85,4.86,371400.0,3.8037,3.8115,3.7959,3.8037,371400.0
2011-08-30 10:00:00,4.85,4.85,4.82,4.84,477600.0,3.7959,3.7959,3.7724,3.788,477600.0
2011-08-30 10:30:00,4.84,4.85,4.84,4.85,140400.0,3.788,3.7959,3.788,3.7959,140400.0
2011-08-30 11:00:00,4.84,4.88,4.84,4.88,54000.0,3.788,3.8193,3.788,3.8193,54000.0
2011-08-30 11:30:00,4.88,4.9,4.88,4.89,114000.0,3.8193,3.835,3.8193,3.8272,114000.0
2011-08-30 12:00:00,4.89,4.89,4.88,4.88,94200.0,3.8272,3.8272,3.8193,3.8193,94200.0
2011-08-30 12:30:00,4.88,4.88,4.85,4.85,118200.0,3.8193,3.8193,3.7959,3.7959,118200.0
2011-08-30 13:00:00,4.85,4.87,4.85,4.87,32400.0,3.7959,3.8115,3.7959,3.8115,32400.0
2011-08-30 13:30:00,4.86,4.87,4.85,4.87,45600.0,3.8037,3.8115,3.7959,3.8115,45600.0
2011-08-30 14:00:00,4.87,4.89,4.86,4.89,77400.0,3.8115,3.8272,3.8037,3.8272,77400.0
2011-08-30 14:30:00,4.89,4.9,4.88,4.9,232800.0,3.8272,3.835,3.8193,3.835,232800.0
2011-08-30 15:00:00,4.89,4.9,4.89,4.89,271200.0,3.8272,3.835,3.8272,3.8272,271200.0
2011-08-30 15:30:00,4.9,4.92,4.89,4.89,478200.0,3.835,3.8506,3.8272,3.8272,478200.0
2011-08-31 09:30:00,4.93,4.96,4.92,4.95,714000.0,3.8585,3.8819,3.8506,3.8741,714000.0
2011-08-31 10:00:00,4.95,4.97,4.95,4.96,93600.0,3.8741,3.8898,3.8741,3.8819,93600.0
2011-08-31 10:30:00,4.96,4.96,4.94,4.94,32400.0,3.8819,3.8819,3.8663,3.8663,32400.0
2011-08-31 11:00:00,4.93,4.95,4.92,4.93,73800.0,3.8585,3.8741,3.8506,3.8585,73800.0
2011-08-31 11:30:00,4.93,4.93,4.92,4.92,96600.0,3.8585,3.8585,3.8506,3.8506,96600.0
2011-08-31 12:00:00,4.92,4.94,4.92,4.94,114600.0,3.8506,3.8663,3.8506,3.8663,114600.0
2011-08-31 12:30:00,4.93,4.94,4.93,4.94,60000.0,3.8585,3.8663,3.8585,3.8663,60000.0
2011-08-31 13:00:00,4.95,4.95,4.93,4.93,217800.0,3.8741,3.8741,3.8585,3.8585,217800.0
2011-08-31 13:30:00,4.93,4.94,4.92,4.92,141600.0,3.8585,3.8663,3.8506,3.8506,141600.0
2011-08-31 14:00:00,4.92,4.92,4.9,4.91,146400.0,3.8506,3.8506,3.835,3.8428,146400.0
2011-08-31 14:30:00,4.91,4.91,4.88,4.89,252000.0,3.8428,3.8428,3.8193,3.8272,252000.0
2011-08-31 15:00:00,4.89,4.91,4.87,4.89,233400.0,3.8272,3.8428,3.8115,3.8272,233400.0
2011-08-31 15:30:00,4.9,4.93,4.89,4.91,744600.0,3.835,3.8585,3.8272,3.8428,744600.0
2011-09-01 09:30:00,4.92,4.92,4.89,4.9,99000.0,3.8506,3.8506,3.8272,3.835,99000.0
2011-09-01 10:00:00,4.9,4.96,4.9,4.93,160800.0,3.835,3.8819,3.835,3.8585,160800.0
2011-09-01 10:30:00,4.92,4.93,4.91,4.91,54600.0,3.8506,3.8585,3.8428,3.8428,54600.0
2011-09-01 11:00:00,4.91,4.91,4.9,4.91,118800.0,3.8428,3.8428,3.835,3.8428,118800.0
2011-09-01 11:30:00,4.92,4.92,4.91,4.92,7200.0,3.8506,3.8506,3.8428,3.8506,7200.0
2011-09-01 12:00:00,4.91,4.91,4.9,4.91,26400.0,3.8428,3.8428,3.835,3.8428,26400.0
2011-09-01 12:30:00,4.92,4.92,4.9,4.9,229800.0,3.8506,3.8506,3.835,3.835,229800.0
2011-09-01 13:00:00,4.9,4.9,4.89,4.9,14400.0,3.835,3.835,3.8272,3.835,14400.0
2011-09-01 13:30:00,4.89,4.89,4.86,4.88,103800.0,3.8272,3.8272,3.8037,3.8193,103800.0
2011-09-01 14:00:00,4.87,4.87,4.86,4.86,62400.0,3.8115,3.8115,3.8037,3.8037,62400.0
2011-09-01 14:30:00,4.87,4.88,4.87,4.87,60000.0,3.8115,3.8193,3.8115,3.8115,60000.0
2011-09-01 15:00:00,4.86,4.87,4.85,4.87,85800.0,3.8037,3.8115,3.7959,3.8115,85800.0
2011-09-01 15:30:00,4.87,4.87,4.85,4.85,148200.0,3.8115,3.8115,3.7959,3.7959,148200.0
2011-09-02 09:30:00,4.75,4.76,4.74,4.75,327600.0,3.7176,3.7254,3.7098,3.7176,327600.0
2011-09-02 10:00:00,4.77,4.78,4.76,4.77,87000.0,3.7332,3.7411,3.7254,3.7332,87000.0
2011-09-02 10:30:00,4.76,4.76,4.74,4.76,162600.0,3.7254,3.7254,3.7098,3.7254,162600.0
2011-09-02 11:00:00,4.76,4.77,4.76,4.77,101400.0,3.7254,3.7332,3.7254,3.7332,101400.0
2011-09-02 11:30:00,4.77,4.77,4.77,4.77,34200.0,3.7332,3.7332,3.7332,3.7332,34200.0
2011-09-02 12:00:00,4.77,4.77,4.76,4.76,102000.0,3.7332,3.7332,3.7254,3.7254,102000.0
2011-09-02 12:30:00,4.76,4.76,4.76,4.76,547800.0,3.7254,3.7254,3.7254,3.7254,547800.0
2011-09-02 13:00:00,4.76,4.76,4.75,4.75,110400.0,3.7254,3.7254,3.7176,3.7176,110400.0
2011-09-02 13:30:00,4.75,4.75,4.74,4.74,70200.0,3.7176,3.7176,3.7098,3.7098,70200.0
2011-09-02 14:00:00,4.74,4.74,4.72,4.73,126600.0,3.7098,3.7098,3.6941,3.7019,126600.0
2011-09-02 14:30:00,4.72,4.72,4.71,4.72,373200.0,3.6941,3.6941,3.6863,3.6941,373200.0
2011-09-02 15:00:00,4.71,4.72,4.71,4.72,411600.0,3.6863,3.6941,3.6863,3.6941,411600.0
2011-09-02 15:30:00,4.72,4.74,4.71,4.72,1359600.0,3.6941,3.7098,3.6863,3.6941,1359600.0
2011-09-06 09:30:00,4.58,4.62,4.58,4.62,823800.0,3.5845,3.6158,3.5845,3.6158,823800.0
2011-09-06 10:00:00,4.63,4.66,4.59,4.59,202800.0,3.6237,3.6472,3.5924,3.5924,202800.0
2011-09-06 10:30:00,4.59,4.61,4.58,4.61,120600.0,3.5924,3.608,3.5845,3.608,120600.0
2011-09-06 11:00:00,4.61,4.63,4.6,4.62,406200.0,3.608,3.6237,3.6002,3.6158,406200.0
2011-09-06 11:30:00,4.63,4.64,4.62,4.63,137400.0,3.6237,3.6315,3.6158,3.6237,137400.0
2011-09-06 12:00:00,4.63,4.65,4.63,4.64,61200.0,3.6237,3.6393,3.6237,3.6315,61200.0
2011-09-06 12:30:00,4.64,4.64,4.63,4.63,24600.0,3.6315,3.6315,3.6237,3.6237,24600.0
2011-09-06 13:00:00,4.63,4.65,4.63,4.65,45000.0,3.6237,3.6393,3.6237,3.6393,45000.0
2011-09-06 13:30:00,4.64,4.66,4.63,4.66,31200.0,3.6315,3.6472,3.6237,3.6472,31200.0
2011-09-06 14:00:00,4.65,4.68,4.65,4.68,105600.0,3.6393,3.6628,3.6393,3.6628,105600.0
2011-09-06 14:30:00,4.67,4.67,4.65,4.65,144000.0,3.655,3.655,3.6393,3.6393,144000.0
2011-09-06 15:00:00,4.65,4.65,4.64,4.65,253200.0,3.6393,3.6393,3.6315,3.6393,253200.0
2011-09-06 15:30:00,4.64,4.69,4.64,4.69,220800.0,3.6315,3.6706,3.6315,3.6706,220800.0
2011-09-07 09:30:00,4.76,4.76,4.75,4.76,217200.0,3.7254,3.7254,3.7176,3.7254,217200.0
2011-09-07 10:00:00,4.77,4.78,4.77,4.77,172200.0,3.7332,3.7411,3.7332,3.7332,172200.0
2011-09-07 10:30:00,4.77,4.77,4.76,4.77,143400.0,3.7332,3.7332,3.7254,3.7332,143400.0
2011-09-07 11:00:00,4.77,4.79,4.77,4.79,129600.0,3.7332,3.7489,3.7332,3.7489,129600.0
2011-09-07 11:30:00,4.79,4.79,4.79,4.79,12600.0,3.7489,3.7489,3.7489,3.7489,12600.0
2011-09-07 12:00:00,4.79,4.79,4.78,4.79,57000.0,3.7489,3.7489,3.7411,3.7489,57000.0
2011-09-07 12:30:00,4.79,4.8,4.79,4.8,18600.0,3.7489,3.7567,3.7489,3.7567,18600.0
2011-09-07 13:00:00,4.8,4.81,4.8,4.81,57000.0,3.7567,3.7645,3.7567,3.7645,57000.0
2011-09-07 13:30:00,4.8,4.81,4.8,4.81,13200.0,3.7567,3.7645,3.7567,3.7645,13200.0
2011-09-07 14:00:00,4.81,4.82,4.81,4.82,126000.0,3.7645,3.7724,3.7645,3.7724,126000.0
2011-09-07 14:30:00,4.82,4.83,4.82,4.83,52200.0,3.7724,3.7802,3.7724,3.7802,52200.0
2011-09-07 15:00:00,4.82,4.82,4.81,4.82,90000.0,3.7724,3.7724,3.7645,3.7724,90000.0
2011-09-07 15:30:00,4.81,4.83,4.81,4.83,170400.0,3.7645,3.7802,3.7645,3.7802,170400.0
2011-09-08 09:30:00,4.8,4.83,4.79,4.8,235800.0,3.7567,3.7802,3.7489,3.7567,235800.0
2011-09-08 10:00:00,4.8,4.83,4.79,4.82,46800.0,3.7567,3.7802,3.7489,3.7724,46800.0
2011-09-08 10:30:00,4.82,4.85,4.82,4.85,90000.0,3.7724,3.7959,3.7724,3.7959,90000.0
2011-09-08 11:00:00,4.85,4.85,4.84,4.84,66600.0,3.7959,3.7959,3.788,3.788,66600.0
2011-09-08 11:30:00,4.83,4.84,4.81,4.81,151800.0,3.7802,3.788,3.7645,3.7645,151800.0
2011-09-08 12:00:00,4.81,4.82,4.81,4.82,59400.0,3.7645,3.7724,3.7645,3.7724,59400.0
2011-09-08 12:30:00,4.82,4.82,4.81,4.82,162000.0,3.7724,3.7724,3.7645,3.7724,162000.0
2011-09-08 13:00:00,4.83,4.83,4.82,4.82,20400.0,3.7802,3.7802,3.7724,3.7724,20400.0
2011-09-08 13:30:00,4.82,4.83,4.78,4.79,368400.0,3.7724,3.7802,3.7411,3.7489,368400.0
2011-09-08 14:00:00,4.79,4.8,4.77,4.77,109800.0,3.7489,3.7567,3.7332,3.7332,109800.0
2011-09-08 14:30:00,4.78,4.79,4.78,4.78,44400.0,3.7411,3.7489,3.7411,3.7411,44400.0
2011-09-08 15:00:00,4.79,4.79,4.77,4.78,100800.0,3.7489,3.7489,3.7332,3.7411,100800.0
2011-09-08 15:30:00,4.79,4.8,4.77,4.77,229200.0,3.7489,3.7567,3.7332,3.7332,229200.0
2011-09-09 09:30:00,4.73,4.73,4.7,4.71,215400.0,3.7019,3.7019,3.6785,3.6863,215400.0
2011-09-09 10:00:00,4.72,4.73,4.7,4.73,58200.0,3.6941,3.7019,3.6785,3.7019,58200.0
2011-09-09 10:30:00,4.73,4.74,4.72,4.73,65400.0,3.7019,3.7098,3.6941,3.7019,65400.0
2011-09-09 11:00:00,4.72,4.74,4.68,4.68,163800.0,3.6941,3.7098,3.6628,3.6628,163800.0
2011-09-09 11:30:00,4.68,4.7,4.65,4.66,163200.0,3.6628,3.6785,3.6393,3.6472,163200.0
2011-09-09 12:00:00,4.66,4.66,4.64,4.65,113400.0,3.6472,3.6472,3.6315,3.6393,113400.0
2011-09-09 12:30:00,4.66,4.67,4.64,4.67,321000.0,3.6472,3.655,3.6315,3.655,321000.0
2011-09-09 13:00:00,4.67,4.68,4.65,4.66,155400.0,3.655,3.6628,3.6393,3.6472,155400.0
2011-09-09 13:30:00,4.66,4.66,4.65,4.65,72000.0,3.6472,3.6472,3.6393,3.6393,72000.0
2011-09-09 14:00:00,4.65,4.66,4.64,4.64,196800.0,3.6393,3.6472,3.6315,3.6315,196800.0
2011-09-09 14:30:00,4.63,4.65,4.62,4.63,187200.0,3.6237,3.6393,3.6158,3.6237,187200.0
2011-09-09 15:00:00,4.63,4.64,4.62,4.63,178800.0,3.6237,3.6315,3.6158,3.6237,178800.0
2011-09-09 15:30:00,4.63,4.67,4.63,4.65,237600.0,3.6237,3.655,3.6237,3.6393,237600.0
2011-09-12 09:30:00,4.59,4.66,4.59,4.66,270000.0,3.5924,3.6472,3.5924,3.6472,270000.0
2011-09-12 10:00:00,4.65,4.66,4.63,4.63,146400.0,3.6393,3.6472,3.6237,3.6237,146400.0
2011-09-12 10:30:00,4.62,4.63,4.6,4.6,75000.0,3.6158,3.6237,3.6002,3.6002,75000.0
2011-09-12 11:00:00,4.6,4.63,4.6,4.63,116400.0,3.6002,3.6237,3.6002,3.6237,116400.0
2011-09-12 11:30:00,4.63,4.63,4.63,4.63,82200.0,3.6237,3.6237,3.6237,3.6237,82200.0
2011-09-12 12:00:00,4.61,4.62,4.61,4.62,69600.0,3.608,3.6158,3.608,3.6158,69600.0
2011-09-12 12:30:00,4.61,4.61,4.6,4.61,39600.0,3.608,3.608,3.6002,3.608,39600.0
2011-09-12 13:00:00,4.6,4.61,4.6,4.6,20400.0,3.6002,3.608,3.6002,3.6002,20400.0
2011-09-12 13:30:00,4.6,4.6,4.58,4.6,197400.0,3.6002,3.6002,3.5845,3.6002,197400.0
2011-09-12 14:00:00,4.6,4.6,4.58,4.59,105600.0,3.6002,3.6002,3.5845,3.5924,105600.0
2011-09-12 14:30:00,4.59,4.63,4.59,4.6,147600.0,3.5924,3.6237,3.5924,3.6002,147600.0
2011-09-12 15:00:00,4.6,4.62,4.59,4.62,147000.0,3.6002,3.6158,3.5924,3.6158,147000.0
2011-09-12 15:30:00,4.63,4.68,4.63,4.68,233400.0,3.6237,3.6628,3.6237,3.6628,233400.0
2011-09-13 09:30:00,4.69,4.72,4.67,4.72,127800.0,3.6706,3.6941,3.655,3.6941,127800.0
2011-09-13 10:00:00,4.72,4.73,4.71,4.72,84000.0,3.6941,3.7019,3.6863,3.6941,84000.0
2011-09-13 10:30:00,4.72,4.72,4.7,4.7,98400.0,3.6941,3.6941,3.6785,3.6785,98400.0
2011-09-13 11:00:00,4.7,4.7,4.68,4.68,46200.0,3.6785,3.6785,3.6628,3.6628,46200.0
2011-09-13 11:30:00,4.68,4.71,4.68,4.7,24000.0,3.6628,3.6863,3.6628,3.6785,24000.0
2011-09-13 12:00:00,4.69,4.71,4.68,4.7,54000.0,3.6706,3.6863,3.6628,3.6785,54000.0
2011-09-13 12:30:00,4.7,4.71,4.7,4.71,15600.0,3.6785,3.6863,3.6785,3.6863,15600.0
2011-09-13 13:00:00,4.72,4.72,4.71,4.72,25200.0,3.6941,3.6941,3.6863,3.6941,25200.0
2011-09-13 13:30:00,4.71,4.73,4.71,4.73,29400.0,3.6863,3.7019,3.6863,3.7019,29400.0
2011-09-13 14:00:00,4.72,4.74,4.72,4.74,67800.0,3.6941,3.7098,3.6941,3.7098,67800.0
2011-09-13 14:30:00,4.74,4.74,4.72,4.72,89400.0,3.7098,3.7098,3.6941,3.6941,89400.0
2011-09-13 15:00:00,4.72,4.73,4.7,4.72,113400.0,3.6941,3.7019,3.6785,3.6941,113400.0
2011-09-13 15:30:00,4.72,4.74,4.72,4.73,154200.0,3.6941,3.7098,3.6941,3.7019,154200.0
2011-09-14 09:30:00,4.76,4.76,4.73,4.74,230400.0,3.7254,3.7254,3.7019,3.7098,230400.0
2011-09-14 10:00:00,4.73,4.74,4.69,4.71,109200.0,3.7019,3.7098,3.6706,3.6863,109200.0
2011-09-14 10:30:00,4.72,4.72,4.7,4.72,73200.0,3.6941,3.6941,3.6785,3.6941,73200.0
2011-09-14 11:00:00,4.72,4.75,4.72,4.75,24000.0,3.6941,3.7176,3.6941,3.7176,24000.0
2011-09-14 11:30:00,4.75,4.76,4.74,4.75,26400.0,3.7176,3.7254,3.7098,3.7176,26400.0
2011-09-14 12:00:00,4.76,4.76,4.74,4.75,73200.0,3.7254,3.7254,3.7098,3.7176,73200.0
2011-09-14 12:30:00,4.76,4.77,4.76,4.76,75000.0,3.7254,3.7332,3.7254,3.7254,75000.0
2011-09-14 13:00:00,4.76,4.77,4.76,4.77,18000.0,3.7254,3.7332,3.7254,3.7332,18000.0
2011-09-14 13:30:00,4.77,4.79,4.77,4.77,48000.0,3.7332,3.7489,3.7332,3.7332,48000.0
2011-09-14 14:00:00,4.78,4.81,4.78,4.8,68400.0,3.7411,3.7645,3.7411,3.7567,68400.0
2011-09-14 14:30:00,4.8,4.81,4.8,4.81,54000.0,3.7567,3.7645,3.7567,3.7645,54000.0
2011-09-14 15:00:00,4.81,4.85,4.81,4.85,172200.0,3.7645,3.7959,3.7645,3.7959,172200.0
2011-09-14 15:30:00,4.84,4.85,4.79,4.8,208800.0,3.788,3.7959,3.7489,3.7567,208800.0
2011-09-15 09:30:00,4.84,4.85,4.83,4.83,1248600.0,3.788,3.7959,3.7802,3.7802,1248600.0
2011-09-15 10:00:00,4.84,4.86,4.82,4.83,174000.0,3.788,3.8037,3.7724,3.7802,174000.0
2011-09-15 10:30:00,4.82,4.83,4.8,4.81,151800.0,3.7724,3.7802,3.7567,3.7645,151800.0
2011-09-15 11:00:00,4.81,4.83,4.8,4.82,58200.0,3.7645,3.7802,3.7567,3.7724,58200.0
2011-09-15 11:30:00,4.83,4.84,4.83,4.83,73800.0,3.7802,3.788,3.7802,3.7802,73800.0
2011-09-15 12:00:00,4.84,4.85,4.84,4.85,16800.0,3.788,3.7959,3.788,3.7959,16800.0
2011-09-15 12:30:00,4.84,4.85,4.84,4.85,30000.0,3.788,3.7959,3.788,3.7959,30000.0
2011-09-15 13:00:00,4.85,4.86,4.85,4.85,514200.0,3.7959,3.8037,3.7959,3.7959,514200.0
2011-09-15 13:30:00,4.85,4.85,4.84,4.85,77400.0,3.7959,3.7959,3.788,3.7959,77400.0
2011-09-15 14:00:00,4.86,4.87,4.85,4.85,162000.0,3.8037,3.8115,3.7959,3.7959,162000.0
2011-09-15 14:30:00,4.85,4.87,4.85,4.87,224400.0,3.7959,3.8115,3.7959,3.8115,224400.0
2011-09-15 15:00:00,4.87,4.88,4.85,4.85,275400.0,3.8115,3.8193,3.7959,3.7959,275400.0
2011-09-15 15:30:00,4.85,4.88,4.85,4.87,3204600.0,3.7959,3.8193,3.7959,3.8115,3204600.0
2011-09-16 09:30:00,4.9,4.92,4.89,4.9,186600.0,3.835,3.8506,3.8272,3.835,186600.0
2011-09-16 10:00:00,4.9,4.92,4.89,4.89,363600.0,3.835,3.8506,3.8272,3.8272,363600.0
2011-09-16 10:30:00,4.89,4.89,4.85,4.87,301800.0,3.8272,3.8272,3.7959,3.8115,301800.0
2011-09-16 11:00:00,4.87,4.88,4.86,4.87,168600.0,3.8115,3.8193,3.8037,3.8115,168600.0
2011-09-16 11:30:00,4.87,4.89,4.85,4.89,79800.0,3.8115,3.8272,3.7959,3.8272,79800.0
2011-09-16 12:00:00,4.89,4.89,4.88,4.89,17400.0,3.8272,3.8272,3.8193,3.8272,17400.0
2011-09-16 12:30:00,4.89,4.9,4.89,4.9,27600.0,3.8272,3.835,3.8272,3.835,27600.0
2011-09-16 13:00:00,4.89,4.89,4.88,4.89,63000.0,3.8272,3.8272,3.8193,3.8272,63000.0
2011-09-16 13:30:00,4.88,4.88,4.87,4.88,46200.0,3.8193,3.8193,3.8115,3.8193,46200.0
2011-09-16 14:00:00,4.88,4.89,4.88,4.88,49800.0,3.8193,3.8272,3.8193,3.8193,49800.0
2011-09-16 14:30:00,4.88,4.89,4.88,4.89,132600.0,3.8193,3.8272,3.8193,3.8272,132600.0
2011-09-16 15:00:00,4.89,4.89,4.88,4.88,183600.0,3.8272,3.8272,3.8193,3.8193,183600.0
2011-09-16 15:30:00,4.88,4.9,4.88,4.9,247200.0,3.8193,3.835,3.8193,3.835,247200.0
2011-09-19 09:30:00,4.79,4.79,4.77,4.77,193800.0,3.7677,3.7677,3.7519,3.7519,193800.0
2011-09-19 10:00:00,4.77,4.78,4.76,4.77,139800.0,3.7519,3.7598,3.7441,3.7519,139800.0
2011-09-19 10:30:00,4.77,4.78,4.77,4.77,179400.0,3.7519,3.7598,3.7519,3.7519,179400.0
2011-09-19 11:00:00,4.77,4.79,4.77,4.79,39600.0,3.7519,3.7677,3.7519,3.7677,39600.0
2011-09-19 11:30:00,4.78,4.81,4.78,4.8,220200.0,3.7598,3.7834,3.7598,3.7755,220200.0
2011-09-19 12:00:00,4.8,4.81,4.79,4.79,79800.0,3.7755,3.7834,3.7677,3.7677,79800.0
2011-09-19 12:30:00,4.79,4.79,4.78,4.78,94800.0,3.7677,3.7677,3.7598,3.7598,94800.0
2011-09-19 13:00:00,4.77,4.79,4.77,4.79,44400.0,3.7519,3.7677,3.7519,3.7677,44400.0
2011-09-19 13:30:00,4.78,4.79,4.78,4.79,94800.0,3.7598,3.7677,3.7598,3.7677,94800.0
2011-09-19 14:00:00,4.79,4.8,4.78,4.8,208200.0,3.7677,3.7755,3.7598,3.7755,208200.0
2011-09-19 14:30:00,4.8,4.81,4.8,4.8,46200.0,3.7755,3.7834,3.7755,3.7755,46200.0
2011-09-19 15:00:00,4.8,4.84,4.79,4.82,372000.0,3.7755,3.807,3.7677,3.7913,372000.0
2011-09-19 15:30:00,4.84,4.85,4.82,4.83,127800.0,3.807,3.8149,3.7913,3.7991,127800.0
2011-09-20 09:30:00,4.85,4.85,4.81,4.82,190200.0,3.8149,3.8149,3.7834,3.7913,190200.0
2011-09-20 10:00:00,4.82,4.85,4.82,4.85,124800.0,3.7913,3.8149,3.7913,3.8149,124800.0
2011-09-20 10:30:00,4.85,4.87,4.85,4.87,52200.0,3.8149,3.8306,3.8149,3.8306,52200.0
2011-09-20 11:00:00,4.88,4.89,4.88,4.88,69600.0,3.8385,3.8463,3.8385,3.8385,69600.0
2011-09-20 11:30:00,4.88,4.89,4.87,4.88,46800.0,3.8385,3.8463,3.8306,3.8385,46800.0
2011-09-20 12:00:00,4.88,4.88,4.87,4.88,20400.0,3.8385,3.8385,3.8306,3.8385,20400.0
2011-09-20 12:30:00,4.87,4.88,4.86,4.88,31800.0,3.8306,3.8385,3.8227,3.8385,31800.0
2011-09-20 13:00:00,4.88,4.88,4.87,4.87,22200.0,3.8385,3.8385,3.8306,3.8306,22200.0
2011-09-20 13:30:00,4.88,4.88,4.87,4.87,18000.0,3.8385,3.8385,3.8306,3.8306,18000.0
2011-09-20 14:00:00,4.86,4.88,4.86,4.87,43800.0,3.8227,3.8385,3.8227,3.8306,43800.0
2011-09-20 14:30:00,4.87,4.88,4.85,4.86,104400.0,3.8306,3.8385,3.8149,3.8227,104400.0
2011-09-20 15:00:00,4.85,4.86,4.83,4.83,115200.0,3.8149,3.8227,3.7991,3.7991,115200.0
2011-09-20 15:30:00,4.83,4.83,4.81,4.81,52200.0,3.7991,3.7991,3.7834,3.7834,52200.0
2011-09-21 09:30:00,4.81,4.82,4.8,4.82,97800.0,3.7834,3.7913,3.7755,3.7913,97800.0
2011-09-21 10:00:00,4.82,4.82,4.8,4.8,134400.0,3.7913,3.7913,3.7755,3.7755,134400.0
2011-09-21 10:30:00,4.8,4.8,4.77,4.78,100200.0,3.7755,3.7755,3.7519,3.7598,100200.0
2011-09-21 11:00:00,4.78,4.79,4.77,4.78,70200.0,3.7598,3.7677,3.7519,3.7598,70200.0
2011-09-21 11:30:00,4.78,4.8,4.78,4.79,43200.0,3.7598,3.7755,3.7598,3.7677,43200.0
2011-09-21 12:00:00,4.79,4.79,4.77,4.78,60000.0,3.7677,3.7677,3.7519,3.7598,60000.0
2011-09-21 12:30:00,4.77,4.79,4.77,4.77,107400.0,3.7519,3.7677,3.7519,3.7519,107400.0
2011-09-21 13:00:00,4.77,4.79,4.77,4.78,53400.0,3.7519,3.7677,3.7519,3.7598,53400.0
2011-09-21 13:30:00,4.78,4.78,4.78,4.78,7200.0,3.7598,3.7598,3.7598,3.7598,7200.0
2011-09-21 14:00:00,4.79,4.81,4.75,4.76,52200.0,3.7677,3.7834,3.7362,3.7441,52200.0
2011-09-21 14:30:00,4.78,4.78,4.73,4.75,199800.0,3.7598,3.7598,3.7205,3.7362,199800.0
2011-09-21 15:00:00,4.74,4.77,4.74,4.74,45600.0,3.7283,3.7519,3.7283,3.7283,45600.0
2011-09-21 15:30:00,4.75,4.75,4.66,4.66,358200.0,3.7362,3.7362,3.6654,3.6654,358200.0
2011-09-22 09:30:00,4.53,4.55,4.5,4.5,1079400.0,3.5632,3.5789,3.5396,3.5396,1079400.0
2011-09-22 10:00:00,4.51,4.57,4.51,4.54,1059000.0,3.5474,3.5946,3.5474,3.571,1059000.0
2011-09-22 10:30:00,4.55,4.56,4.53,4.53,235800.0,3.5789,3.5868,3.5632,3.5632,235800.0
2011-09-22 11:00:00,4.53,4.54,4.52,4.52,188400.0,3.5632,3.571,3.5553,3.5553,188400.0
2011-09-22 11:30:00,4.53,4.54,4.52,4.52,143400.0,3.5632,3.571,3.5553,3.5553,143400.0
2011-09-22 12:00:00,4.51,4.52,4.5,4.51,199800.0,3.5474,3.5553,3.5396,3.5474,199800.0
2011-09-22 12:30:00,4.51,4.54,4.51,4.53,157800.0,3.5474,3.571,3.5474,3.5632,157800.0
2011-09-22 13:00:00,4.53,4.53,4.5,4.51,235800.0,3.5632,3.5632,3.5396,3.5474,235800.0
2011-09-22 13:30:00,4.5,4.51,4.47,4.47,753600.0,3.5396,3.5474,3.516,3.516,753600.0
2011-09-22 14:00:00,4.48,4.53,4.47,4.52,541200.0,3.5238,3.5632,3.516,3.5553,541200.0
2011-09-22 14:30:00,4.51,4.51,4.48,4.48,136200.0,3.5474,3.5474,3.5238,3.5238,136200.0
2011-09-22 15:00:00,4.48,4.49,4.45,4.47,439200.0,3.5238,3.5317,3.5002,3.516,439200.0
2011-09-22 15:30:00,4.47,4.53,4.47,4.52,450600.0,3.516,3.5632,3.516,3.5553,450600.0
2011-09-23 09:30:00,4.49,4.54,4.49,4.52,385800.0,3.5317,3.571,3.5317,3.5553,385800.0
2011-09-23 10:00:00,4.52,4.52,4.49,4.51,103200.0,3.5553,3.5553,3.5317,3.5474,103200.0
2011-09-23 10:30:00,4.51,4.54,4.51,4.54,49200.0,3.5474,3.571,3.5474,3.571,49200.0
2011-09-23 11:00:00,4.53,4.56,4.53,4.56,135000.0,3.5632,3.5868,3.5632,3.5868,135000.0
2011-09-23 11:30:00,4.55,4.55,4.52,4.53,72600.0,3.5789,3.5789,3.5553,3.5632,72600.0
2011-09-23 12:00:00,4.54,4.55,4.53,4.53,107400.0,3.571,3.5789,3.5632,3.5632,107400.0
2011-09-23 12:30:00,4.53,4.54,4.52,4.53,67800.0,3.5632,3.571,3.5553,3.5632,67800.0
2011-09-23 13:00:00,4.52,4.53,4.51,4.52,77400.0,3.5553,3.5632,3.5474,3.5553,77400.0
2011-09-23 13:30:00,4.52,4.56,4.52,4.56,134400.0,3.5553,3.5868,3.5553,3.5868,134400.0
2011-09-23 14:00:00,4.56,4.57,4.52,4.52,75600.0,3.5868,3.5946,3.5553,3.5553,75600.0
2011-09-23 14:30:00,4.53,4.54,4.52,4.52,60000.0,3.5632,3.571,3.5553,3.5553,60000.0
2011-09-23 15:00:00,4.52,4.55,4.52,4.55,97800.0,3.5553,3.5789,3.5553,3.5789,97800.0
2011-09-23 15:30:00,4.55,4.55,4.53,4.54,270000.0,3.5789,3.5789,3.5632,3.571,270000.0
2011-09-26 09:30:00,4.59,4.6,4.55,4.55,462600.0,3.6104,3.6182,3.5789,3.5789,462600.0
2011-09-26 10:00:00,4.55,4.59,4.52,4.54,705000.0,3.5789,3.6104,3.5553,3.571,705000.0
2011-09-26 10:30:00,4.54,4.56,4.51,4.55,856800.0,3.571,3.5868,3.5474,3.5789,856800.0
2011-09-26 11:00:00,4.55,4.58,4.55,4.57,121800.0,3.5789,3.6025,3.5789,3.5946,121800.0
2011-09-26 11:30:00,4.57,4.6,4.57,4.59,71400.0,3.5946,3.6182,3.5946,3.6104,71400.0
2011-09-26 12:00:00,4.59,4.59,4.58,4.59,135000.0,3.6104,3.6104,3.6025,3.6104,135000.0
2011-09-26 12:30:00,4.58,4.58,4.56,4.57,102600.0,3.6025,3.6025,3.5868,3.5946,102600.0
2011-09-26 13:00:00,4.55,4.56,4.55,4.56,31200.0,3.5789,3.5868,3.5789,3.5868,31200.0
2011-09-26 13:30:00,4.56,4.56,4.55,4.56,110400.0,3.5868,3.5868,3.5789,3.5868,110400.0
2011-09-26 14:00:00,4.56,4.58,4.56,4.57,277200.0,3.5868,3.6025,3.5868,3.5946,277200.0
2011-09-26 14:30:00,4.57,4.6,4.57,4.59,181800.0,3.5946,3.6182,3.5946,3.6104,181800.0
2011-09-26 15:00:00,4.59,4.62,4.59,4.62,290400.0,3.6104,3.6339,3.6104,3.6339,290400.0
2011-09-26 15:30:00,4.62,4.65,4.61,4.65,257400.0,3.6339,3.6575,3.6261,3.6575,257400.0
2011-09-27 09:30:00,4.75,4.76,4.73,4.76,426000.0,3.7362,3.7441,3.7205,3.7441,426000.0
2011-09-27 10:00:00,4.76,4.76,4.73,4.76,296400.0,3.7441,3.7441,3.7205,3.7441,296400.0
2011-09-27 10:30:00,4.75,4.77,4.75,4.77,133800.0,3.7362,3.7519,3.7362,3.7519,133800.0
2011-09-27 11:00:00,4.77,4.77,4.76,4.76,120000.0,3.7519,3.7519,3.7441,3.7441,120000.0
2011-09-27 11:30:00,4.76,4.77,4.75,4.76,72000.0,3.7441,3.7519,3.7362,3.7441,72000.0
2011-09-27 12:00:00,4.76,4.77,4.76,4.77,66600.0,3.7441,3.7519,3.7441,3.7519,66600.0
2011-09-27 12:30:00,4.76,4.77,4.75,4.76,194400.0,3.7441,3.7519,3.7362,3.7441,194400.0
2011-09-27 13:00:00,4.76,4.77,4.76,4.77,44400.0,3.7441,3.7519,3.7441,3.7519,44400.0
2011-09-27 13:30:00,4.77,4.78,4.76,4.78,128400.0,3.7519,3.7598,3.7441,3.7598,128400.0
2011-09-27 14:00:00,4.78,4.79,4.77,4.78,91200.0,3.7598,3.7677,3.7519,3.7598,91200.0
2011-09-27 14:30:00,4.77,4.78,4.76,4.77,1641000.0,3.7519,3.7598,3.7441,3.7519,1641000.0
2011-09-27 15:00:00,4.77,4.77,4.72,4.72,372600.0,3.7519,3.7519,3.7126,3.7126,372600.0
2011-09-27 15:30:00,4.72,4.73,4.68,4.7,293400.0,3.7126,3.7205,3.6811,3.6969,293400.0
2011-09-28 09:30:00,4.72,4.73,4.7,4.73,96600.0,3.7126,3.7205,3.6969,3.7205,96600.0
2011-09-28 10:00:00,4.73,4.73,4.68,4.7,62400.0,3.7205,3.7205,3.6811,3.6969,62400.0
2011-09-28 10:30:00,4.68,4.7,4.68,4.69,118200.0,3.6811,3.6969,3.6811,3.689,118200.0
2011-09-28 11:00:00,4.69,4.69,4.67,4.69,59400.0,3.689,3.689,3.6733,3.689,59400.0
2011-09-28 11:30:00,4.69,4.71,4.68,4.71,58200.0,3.689,3.7047,3.6811,3.7047,58200.0
2011-09-28 12:00:00,4.71,4.71,4.68,4.7,31800.0,3.7047,3.7047,3.6811,3.6969,31800.0
2011-09-28 12:30:00,4.7,4.7,4.68,4.7,27000.0,3.6969,3.6969,3.6811,3.6969,27000.0
2011-09-28 13:00:00,4.69,4.69,4.67,4.67,51600.0,3.689,3.689,3.6733,3.6733,51600.0
2011-09-28 13:30:00,4.67,4.67,4.64,4.64,90000.0,3.6733,3.6733,3.6497,3.6497,90000.0
2011-09-28 14:00:00,4.64,4.65,4.63,4.64,183600.0,3.6497,3.6575,3.6418,3.6497,183600.0
2011-09-28 14:30:00,4.64,4.65,4.64,4.65,45600.0,3.6497,3.6575,3.6497,3.6575,45600.0
2011-09-28 15:00:00,4.65,4.67,4.64,4.64,63000.0,3.6575,3.6733,3.6497,3.6497,63000.0
2011-09-28 15:30:00,4.64,4.64,4.59,4.6,159600.0,3.6497,3.6497,3.6104,3.6182,159600.0
2011-09-29 09:30:00,4.68,4.7,4.67,4.67,478800.0,3.6811,3.6969,3.6733,3.6733,478800.0
2011-09-29 10:00:00,4.68,4.68,4.64,4.65,125400.0,3.6811,3.6811,3.6497,3.6575,125400.0
2011-09-29 10:30:00,4.64,4.64,4.61,4.63,120600.0,3.6497,3.6497,3.6261,3.6418,120600.0
2011-09-29 11:00:00,4.63,4.64,4.62,4.62,222000.0,3.6418,3.6497,3.6339,3.6339,222000.0
2011-09-29 11:30:00,4.64,4.66,4.64,4.65,49800.0,3.6497,3.6654,3.6497,3.6575,49800.0
2011-09-29 12:00:00,4.66,4.66,4.64,4.65,58800.0,3.6654,3.6654,3.6497,3.6575,58800.0
2011-09-29 12:30:00,4.64,4.64,4.63,4.64,83400.0,3.6497,3.6497,3.6418,3.6497,83400.0
2011-09-29 13:00:00,4.63,4.64,4.63,4.63,18600.0,3.6418,3.6497,3.6418,3.6418,18600.0
2011-09-29 13:30:00,4.62,4.62,4.58,4.6,99600.0,3.6339,3.6339,3.6025,3.6182,99600.0
2011-09-29 14:00:00,4.6,4.6,4.56,4.58,183600.0,3.6182,3.6182,3.5868,3.6025,183600.0
2011-09-29 14:30:00,4.58,4.59,4.56,4.57,118200.0,3.6025,3.6104,3.5868,3.5946,118200.0
2011-09-29 15:00:00,4.58,4.58,4.55,4.58,113400.0,3.6025,3.6025,3.5789,3.6025,113400.0
2011-09-29 15:30:00,4.58,4.63,4.58,4.63,522600.0,3.6025,3.6418,3.6025,3.6418,522600.0
2011-09-30 09:30:00,4.57,4.59,4.55,4.56,452400.0,3.5946,3.6104,3.5789,3.5868,452400.0
2011-09-30 10:00:00,4.55,4.6,4.55,4.59,100200.0,3.5789,3.6182,3.5789,3.6104,100200.0
2011-09-30 10:30:00,4.59,4.59,4.56,4.56,56400.0,3.6104,3.6104,3.5868,3.5868,56400.0
2011-09-30 11:00:00,4.57,4.6,4.57,4.59,46800.0,3.5946,3.6182,3.5946,3.6104,46800.0
2011-09-30 11:30:00,4.6,4.61,4.59,4.59,24000.0,3.6182,3.6261,3.6104,3.6104,24000.0
2011-09-30 12:00:00,4.6,4.6,4.58,4.59,55800.0,3.6182,3.6182,3.6025,3.6104,55800.0
2011-09-30 12:30:00,4.59,4.59,4.58,4.58,46200.0,3.6104,3.6104,3.6025,3.6025,46200.0
2011-09-30 13:00:00,4.58,4.58,4.57,4.58,63000.0,3.6025,3.6025,3.5946,3.6025,63000.0
2011-09-30 13:30:00,4.59,4.59,4.58,4.59,34200.0,3.6104,3.6104,3.6025,3.6104,34200.0
2011-09-30 14:00:00,4.58,4.59,4.55,4.55,267000.0,3.6025,3.6104,3.5789,3.5789,267000.0
2011-09-30 14:30:00,4.55,4.57,4.54,4.56,56400.0,3.5789,3.5946,3.571,3.5868,56400.0
2011-09-30 15:00:00,4.56,4.58,4.55,4.55,121800.0,3.5868,3.6025,3.5789,3.5789,121800.0
2011-09-30 15:30:00,4.55,4.56,4.52,4.52,444000.0,3.5789,3.5868,3.5553,3.5553,444000.0
2011-10-03 09:30:00,4.5,4.5,4.47,4.47,294000.0,3.5396,3.5396,3.516,3.516,294000.0
2011-10-03 10:00:00,4.48,4.54,4.48,4.52,115800.0,3.5238,3.571,3.5238,3.5553,115800.0
2011-10-03 10:30:00,4.51,4.51,4.48,4.49,114600.0,3.5474,3.5474,3.5238,3.5317,114600.0
2011-10-03 11:00:00,4.49,4.51,4.48,4.5,161400.0,3.5317,3.5474,3.5238,3.5396,161400.0
2011-10-03 11:30:00,4.51,4.51,4.49,4.51,130800.0,3.5474,3.5474,3.5317,3.5474,130800.0
2011-10-03 12:00:00,4.5,4.51,4.48,4.48,51000.0,3.5396,3.5474,3.5238,3.5238,51000.0
2011-10-03 12:30:00,4.47,4.47,4.45,4.45,111600.0,3.516,3.516,3.5002,3.5002,111600.0
2011-10-03 13:00:00,4.45,4.45,4.42,4.42,237600.0,3.5002,3.5002,3.4766,3.4766,237600.0
2011-10-03 13:30:00,4.43,4.43,4.4,4.41,294600.0,3.4845,3.4845,3.4609,3.4688,294600.0
2011-10-03 14:00:00,4.42,4.43,4.41,4.41,109800.0,3.4766,3.4845,3.4688,3.4688,109800.0
2011-10-03 14:30:00,4.41,4.41,4.38,4.4,241200.0,3.4688,3.4688,3.4452,3.4609,241200.0
2011-10-03 15:00:00,4.41,4.42,4.39,4.39,132000.0,3.4688,3.4766,3.453,3.453,132000.0
2011-10-03 15:30:00,4.39,4.43,4.37,4.37,499800.0,3.453,3.4845,3.4373,3.4373,499800.0
2011-10-04 09:30:00,4.32,4.33,4.28,4.29,651600.0,3.398,3.4058,3.3665,3.3744,651600.0
2011-10-04 10:00:00,4.3,4.33,4.28,4.3,810000.0,3.3822,3.4058,3.3665,3.3822,810000.0
2011-10-04 10:30:00,4.31,4.36,4.31,4.35,184800.0,3.3901,3.4294,3.3901,3.4216,184800.0
2011-10-04 11:00:00,4.35,4.38,4.34,4.35,170400.0,3.4216,3.4452,3.4137,3.4216,170400.0
2011-10-04 11:30:00,4.35,4.37,4.33,4.36,66000.0,3.4216,3.4373,3.4058,3.4294,66000.0
2011-10-04 12:00:00,4.38,4.4,4.38,4.38,144000.0,3.4452,3.4609,3.4452,3.4452,144000.0
2011-10-04 12:30:00,4.38,4.4,4.37,4.38,94800.0,3.4452,3.4609,3.4373,3.4452,94800.0
2011-10-04 13:00:00,4.38,4.39,4.35,4.36,49200.0,3.4452,3.453,3.4216,3.4294,49200.0
2011-10-04 13:30:00,4.37,4.37,4.34,4.35,99000.0,3.4373,3.4373,3.4137,3.4216,99000.0
2011-10-04 14:00:00,4.35,4.36,4.32,4.34,140400.0,3.4216,3.4294,3.398,3.4137,140400.0
2011-10-04 14:30:00,4.34,4.36,4.31,4.32,217800.0,3.4137,3.4294,3.3901,3.398,217800.0
2011-10-04 15:00:00,4.32,4.36,4.3,4.35,407400.0,3.398,3.4294,3.3822,3.4216,407400.0
2011-10-04 15:30:00,4.35,4.49,4.35,4.48,688200.0,3.4216,3.5317,3.4216,3.5238,688200.0
2011-10-05 09:30:00,4.5,4.5,4.45,4.47,206400.0,3.5396,3.5396,3.5002,3.516,206400.0
2011-10-05 10:00:00,4.46,4.5,4.46,4.49,87600.0,3.5081,3.5396,3.5081,3.5317,87600.0
2011-10-05 10:30:00,4.5,4.53,4.5,4.53,169200.0,3.5396,3.5632,3.5396,3.5632,169200.0
2011-10-05 11:00:00,4.52,4.52,4.5,4.52,130800.0,3.5553,3.5553,3.5396,3.5553,130800.0
2011-10-05 11:30:00,4.52,4.52,4.51,4.52,82200.0,3.5553,3.5553,3.5474,3.5553,82200.0
2011-10-05 12:00:00,4.52,4.52,4.5,4.5,129600.0,3.5553,3.5553,3.5396,3.5396,129600.0
2011-10-05 12:30:00,4.49,4.5,4.48,4.5,40800.0,3.5317,3.5396,3.5238,3.5396,40800.0
2011-10-05 13:00:00,4.51,4.52,4.5,4.52,125400.0,3.5474,3.5553,3.5396,3.5553,125400.0
2011-10-05 13:30:00,4.52,4.54,4.51,4.54,190200.0,3.5553,3.571,3.5474,3.571,190200.0
2011-10-05 14:00:00,4.55,4.55,4.53,4.54,109800.0,3.5789,3.5789,3.5632,3.571,109800.0
2011-10-05 14:30:00,4.54,4.55,4.52,4.54,174000.0,3.571,3.5789,3.5553,3.571,174000.0
2011-10-05 15:00:00,4.53,4.55,4.52,4.54,119400.0,3.5632,3.5789,3.5553,3.571,119400.0
2011-10-05 15:30:00,4.55,4.58,4.55,4.57,246600.0,3.5789,3.6025,3.5789,3.5946,246600.0
2011-10-06 09:30:00,4.57,4.58,4.53,4.55,255000.0,3.5946,3.6025,3.5632,3.5789,255000.0
2011-10-06 10:00:00,4.54,4.59,4.54,4.59,186600.0,3.571,3.6104,3.571,3.6104,186600.0
2011-10-06 10:30:00,4.59,4.6,4.58,4.58,84000.0,3.6104,3.6182,3.6025,3.6025,84000.0
2011-10-06 11:00:00,4.59,4.61,4.59,4.61,103800.0,3.6104,3.6261,3.6104,3.6261,103800.0
2011-10-06 11:30:00,4.61,4.63,4.61,4.62,217800.0,3.6261,3.6418,3.6261,3.6339,217800.0
2011-10-06 12:00:00,4.63,4.63,4.62,4.63,135600.0,3.6418,3.6418,3.6339,3.6418,135600.0
2011-10-06 12:30:00,4.63,4.63,4.62,4.62,186600.0,3.6418,3.6418,3.6339,3.6339,186600.0
2011-10-06 13:00:00,4.62,4.63,4.61,4.61,71400.0,3.6339,3.6418,3.6261,3.6261,71400.0
2011-10-06 13:30:00,4.61,4.62,4.6,4.62,40800.0,3.6261,3.6339,3.6182,3.6339,40800.0
2011-10-06 14:00:00,4.62,4.64,4.62,4.63,69000.0,3.6339,3.6497,3.6339,3.6418,69000.0
2011-10-06 14:30:00,4.63,4.63,4.62,4.63,67800.0,3.6418,3.6418,3.6339,3.6418,67800.0
2011-10-06 15:00:00,4.63,4.63,4.61,4.61,54000.0,3.6418,3.6418,3.6261,3.6261,54000.0
2011-10-06 15:30:00,4.61,4.66,4.61,4.65,231000.0,3.6261,3.6654,3.6261,3.6575,231000.0
2011-10-07 09:30:00,4.69,4.69,4.65,4.66,283200.0,3.689,3.689,3.6575,3.6654,283200.0
2011-10-07 10:00:00,4.67,4.68,4.65,4.67,142800.0,3.6733,3.6811,3.6575,3.6733,142800.0
2011-10-07 10:30:00,4.67,4.68,4.66,4.66,219000.0,3.6733,3.6811,3.6654,3.6654,219000.0
2011-10-07 11:00:00,4.65,4.65,4.63,4.64,150000.0,3.6575,3.6575,3.6418,3.6497,150000.0
2011-10-07 11:30:00,4.64,4.65,4.63,4.65,27000.0,3.6497,3.6575,3.6418,3.6575,27000.0
2011-10-07 12:00:00,4.65,4.65,4.6,4.62,118200.0,3.6575,3.6575,3.6182,3.6339,118200.0
2011-10-07 12:30:00,4.62,4.62,4.6,4.6,58200.0,3.6339,3.6339,3.6182,3.6182,58200.0
2011-10-07 13:00:00,4.6,4.61,4.59,4.61,41400.0,3.6182,3.6261,3.6104,3.6261,41400.0
2011-10-07 13:30:00,4.6,4.62,4.6,4.62,28800.0,3.6182,3.6339,3.6182,3.6339,28800.0
2011-10-07 14:00:00,4.61,4.64,4.61,4.63,82200.0,3.6261,3.6497,3.6261,3.6418,82200.0
2011-10-07 14:30:00,4.63,4.64,4.62,4.62,28200.0,3.6418,3.6497,3.6339,3.6339,28200.0
2011-10-07 15:00:00,4.62,4.67,4.62,4.67,116400.0,3.6339,3.6733,3.6339,3.6733,116400.0
2011-10-07 15:30:00,4.67,4.67,4.61,4.61,220800.0,3.6733,3.6733,3.6261,3.6261,220800.0
2011-10-10 09:30:00,4.7,4.72,4.7,4.72,273600.0,3.6969,3.7126,3.6969,3.7126,273600.0
2011-10-10 10:00:00,4.72,4.75,4.72,4.74,110400.0,3.7126,3.7362,3.7126,3.7283,110400.0
2011-10-10 10:30:00,4.74,4.75,4.74,4.74,206400.0,3.7283,3.7362,3.7283,3.7283,206400.0
2011-10-10 11:00:00,4.74,4.74,4.74,4.74,182400.0,3.7283,3.7283,3.7283,3.7283,182400.0
2011-10-10 11:30:00,4.74,4.75,4.74,4.74,55800.0,3.7283,3.7362,3.7283,3.7283,55800.0
2011-10-10 12:00:00,4.75,4.75,4.74,4.75,133200.0,3.7362,3.7362,3.7283,3.7362,133200.0
2011-10-10 12:30:00,4.75,4.75,4.74,4.74,22800.0,3.7362,3.7362,3.7283,3.7283,22800.0
2011-10-10 13:00:00,4.75,4.76,4.75,4.76,70200.0,3.7362,3.7441,3.7362,3.7441,70200.0
2011-10-10 13:30:00,4.75,4.75,4.74,4.75,54000.0,3.7362,3.7362,3.7283,3.7362,54000.0
2011-10-10 14:00:00,4.75,4.75,4.74,4.75,238200.0,3.7362,3.7362,3.7283,3.7362,238200.0
2011-10-10 14:30:00,4.75,4.75,4.74,4.74,114000.0,3.7362,3.7362,3.7283,3.7283,114000.0
2011-10-10 15:00:00,4.74,4.74,4.71,4.72,270600.0,3.7283,3.7283,3.7047,3.7126,270600.0
2011-10-10 15:30:00,4.72,4.78,4.72,4.78,2035800.0,3.7126,3.7598,3.7126,3.7598,2035800.0
2011-10-11 09:30:00,4.75,4.77,4.74,4.76,228000.0,3.7362,3.7519,3.7283,3.7441,228000.0
2011-10-11 10:00:00,4.75,4.78,4.75,4.78,114000.0,3.7362,3.7598,3.7362,3.7598,114000.0
2011-10-11 10:30:00,4.78,4.79,4.77,4.78,110400.0,3.7598,3.7677,3.7519,3.7598,110400.0
2011-10-11 11:00:00,4.78,4.78,4.76,4.77,16200.0,3.7598,3.7598,3.7441,3.7519,16200.0
2011-10-11 11:30:00,4.77,4.79,4.77,4.79,101400.0,3.7519,3.7677,3.7519,3.7677,101400.0
2011-10-11 12:00:00,4.79,4.79,4.78,4.78,43200.0,3.7677,3.7677,3.7598,3.7598,43200.0
2011-10-11 12:30:00,4.77,4.77,4.76,4.76,57600.0,3.7519,3.7519,3.7441,3.7441,57600.0
2011-10-11 13:00:00,4.77,4.77,4.77,4.77,15000.0,3.7519,3.7519,3.7519,3.7519,15000.0
2011-10-11 13:30:00,4.78,4.79,4.77,4.79,5400.0,3.7598,3.7677,3.7519,3.7677,5400.0
2011-10-11 14:00:00,4.78,4.79,4.77,4.77,20400.0,3.7598,3.7677,3.7519,3.7519,20400.0
2011-10-11 14:30:00,4.77,4.77,4.77,4.77,5400.0,3.7519,3.7519,3.7519,3.7519,5400.0
2011-10-11 15:00:00,4.78,4.78,4.78,4.78,7200.0,3.7598,3.7598,3.7598,3.7598,7200.0
2011-10-11 15:30:00,4.79,4.79,4.77,4.77,187200.0,3.7677,3.7677,3.7519,3.7519,187200.0
2011-10-12 09:30:00,4.82,4.83,4.81,4.83,326400.0,3.7913,3.7991,3.7834,3.7991,326400.0
2011-10-12 10:00:00,4.82,4.85,4.82,4.84,330000.0,3.7913,3.8149,3.7913,3.807,330000.0
2011-10-12 10:30:00,4.84,4.85,4.83,4.84,279600.0,3.807,3.8149,3.7991,3.807,279600.0
2011-10-12 11:00:00,4.84,4.85,4.84,4.85,10800.0,3.807,3.8149,3.807,3.8149,10800.0
2011-10-12 11:30:00,4.85,4.85,4.84,4.85,39000.0,3.8149,3.8149,3.807,3.8149,39000.0
2011-10-12 12:00:00,4.85,4.85,4.84,4.85,13200.0,3.8149,3.8149,3.807,3.8149,13200.0
2011-10-12 12:30:00,4.85,4.86,4.85,4.86,75000.0,3.8149,3.8227,3.8149,3.8227,75000.0
2011-10-12 13:00:00,4.86,4.87,4.86,4.86,29400.0,3.8227,3.8306,3.8227,3.8227,29400.0
2011-10-12 13:30:00,4.86,4.87,4.85,4.86,326400.0,3.8227,3.8306,3.8149,3.8227,326400.0
2011-10-12 14:00:00,4.86,4.87,4.85,4.87,100200.0,3.8227,3.8306,3.8149,3.8306,100200.0
2011-10-12 14:30:00,4.87,4.88,4.85,4.85,121800.0,3.8306,3.8385,3.8149,3.8149,121800.0
2011-10-12 15:00:00,4.85,4.85,4.84,4.84,93000.0,3.8149,3.8149,3.807,3.807,93000.0
2011-10-12 15:30:00,4.85,4.86,4.83,4.83,142800.0,3.8149,3.8227,3.7991,3.7991,142800.0
2011-10-13 09:30:00,4.8,4.8,4.77,4.78,178800.0,3.7755,3.7755,3.7519,3.7598,178800.0
2011-10-13 10:00:00,4.77,4.79,4.77,4.78,42600.0,3.7519,3.7677,3.7519,3.7598,42600.0
2011-10-13 10:30:00,4.79,4.79,4.76,4.76,37200.0,3.7677,3.7677,3.7441,3.7441,37200.0
2011-10-13 11:00:00,4.76,4.77,4.76,4.77,336600.0,3.7441,3.7519,3.7441,3.7519,336600.0
2011-10-13 11:30:00,4.77,4.79,4.77,4.78,69000.0,3.7519,3.7677,3.7519,3.7598,69000.0
2011-10-13 12:00:00,4.79,4.79,4.78,4.78,22200.0,3.7677,3.7677,3.7598,3.7598,22200.0
2011-10-13 12:30:00,4.77,4.78,4.77,4.78,54000.0,3.7519,3.7598,3.7519,3.7598,54000.0
2011-10-13 13:00:00,4.78,4.8,4.77,4.8,52800.0,3.7598,3.7755,3.7519,3.7755,52800.0
2011-10-13 13:30:00,4.8,4.81,4.8,4.8,39600.0,3.7755,3.7834,3.7755,3.7755,39600.0
2011-10-13 14:00:00,4.8,4.81,4.8,4.8,28800.0,3.7755,3.7834,3.7755,3.7755,28800.0
2011-10-13 14:30:00,4.8,4.82,4.8,4.82,81600.0,3.7755,3.7913,3.7755,3.7913,81600.0
2011-10-13 15:00:00,4.82,4.83,4.81,4.81,58800.0,3.7913,3.7991,3.7834,3.7834,58800.0
2011-10-13 15:30:00,4.81,4.82,4.8,4.82,105000.0,3.7834,3.7913,3.7755,3.7913,105000.0
2011-10-14 09:30:00,4.88,4.89,4.88,4.88,289800.0,3.8385,3.8463,3.8385,3.8385,289800.0
2011-10-14 10:00:00,4.87,4.88,4.86,4.86,111600.0,3.8306,3.8385,3.8227,3.8227,111600.0
2011-10-14 10:30:00,4.86,4.87,4.86,4.87,52800.0,3.8227,3.8306,3.8227,3.8306,52800.0
2011-10-14 11:00:00,4.87,4.87,4.85,4.85,156000.0,3.8306,3.8306,3.8149,3.8149,156000.0
2011-10-14 11:30:00,4.85,4.86,4.85,4.85,71400.0,3.8149,3.8227,3.8149,3.8149,71400.0
2011-10-14 12:00:00,4.85,4.86,4.85,4.85,28200.0,3.8149,3.8227,3.8149,3.8149,28200.0
2011-10-14 12:30:00,4.85,4.86,4.85,4.86,137400.0,3.8149,3.8227,3.8149,3.8227,137400.0
2011-10-14 13:00:00,4.86,4.87,4.86,4.87,205800.0,3.8227,3.8306,3.8227,3.8306,205800.0
2011-10-14 13:30:00,4.86,4.88,4.86,4.88,252000.0,3.8227,3.8385,3.8227,3.8385,252000.0
2011-10-14 14:00:00,4.88,4.88,4.87,4.88,50400.0,3.8385,3.8385,3.8306,3.8385,50400.0
2011-10-14 14:30:00,4.87,4.88,4.87,4.88,48600.0,3.8306,3.8385,3.8306,3.8385,48600.0
2011-10-14 15:00:00,4.88,4.89,4.88,4.89,259800.0,3.8385,3.8463,3.8385,3.8463,259800.0
2011-10-14 15:30:00,4.89,4.9,4.88,4.9,181200.0,3.8463,3.8542,3.8385,3.8542,181200.0
2011-10-17 09:30:00,4.89,4.89,4.86,4.86,301800.0,3.8463,3.8463,3.8227,3.8227,301800.0
2011-10-17 10:00:00,4.86,4.86,4.84,4.84,105000.0,3.8227,3.8227,3.807,3.807,105000.0
2011-10-17 10:30:00,4.84,4.85,4.83,4.85,120600.0,3.807,3.8149,3.7991,3.8149,120600.0
2011-10-17 11:00:00,4.84,4.85,4.84,4.85,85200.0,3.807,3.8149,3.807,3.8149,85200.0
2011-10-17 11:30:00,4.85,4.85,4.83,4.83,35400.0,3.8149,3.8149,3.7991,3.7991,35400.0
2011-10-17 12:00:00,4.83,4.84,4.83,4.84,63000.0,3.7991,3.807,3.7991,3.807,63000.0
2011-10-17 12:30:00,4.83,4.83,4.82,4.82,50400.0,3.7991,3.7991,3.7913,3.7913,50400.0
2011-10-17 13:00:00,4.82,4.83,4.81,4.83,91800.0,3.7913,3.7991,3.7834,3.7991,91800.0
2011-10-17 13:30:00,4.82,4.83,4.81,4.82,75600.0,3.7913,3.7991,3.7834,3.7913,75600.0
2011-10-17 14:00:00,4.82,4.82,4.81,4.81,540600.0,3.7913,3.7913,3.7834,3.7834,540600.0
2011-10-17 14:30:00,4.81,4.81,4.79,4.81,126600.0,3.7834,3.7834,3.7677,3.7834,126600.0
2011-10-17 15:00:00,4.81,4.82,4.81,4.81,238800.0,3.7834,3.7913,3.7834,3.7834,238800.0
2011-10-17 15:30:00,4.81,4.82,4.79,4.8,439200.0,3.7834,3.7913,3.7677,3.7755,439200.0
2011-10-18 09:30:00,4.79,4.81,4.76,4.77,189600.0,3.7677,3.7834,3.7441,3.7519,189600.0
2011-10-18 10:00:00,4.77,4.8,4.76,4.8,102000.0,3.7519,3.7755,3.7441,3.7755,102000.0
2011-10-18 10:30:00,4.8,4.83,4.8,4.83,39000.0,3.7755,3.7991,3.7755,3.7991,39000.0
2011-10-18 11:00:00,4.82,4.82,4.81,4.81,85800.0,3.7913,3.7913,3.7834,3.7834,85800.0
2011-10-18 11:30:00,4.81,4.85,4.81,4.85,81600.0,3.7834,3.8149,3.7834,3.8149,81600.0
2011-10-18 12:00:00,4.85,4.85,4.84,4.84,167400.0,3.8149,3.8149,3.807,3.807,167400.0
2011-10-18 12:30:00,4.84,4.86,4.84,4.85,51600.0,3.807,3.8227,3.807,3.8149,51600.0
2011-10-18 13:00:00,4.85,4.86,4.85,4.85,69000.0,3.8149,3.8227,3.8149,3.8149,69000.0
2011-10-18 13:30:00,4.85,4.86,4.84,4.85,127800.0,3.8149,3.8227,3.807,3.8149,127800.0
2011-10-18 14:00:00,4.85,4.87,4.85,4.86,15000.0,3.8149,3.8306,3.8149,3.8227,15000.0
2011-10-18 14:30:00,4.87,4.87,4.85,4.86,68400.0,3.8306,3.8306,3.8149,3.8227,68400.0
2011-10-18 15:00:00,4.86,4.93,4.86,4.89,270000.0,3.8227,3.8778,3.8227,3.8463,270000.0
2011-10-18 15:30:00,4.9,4.92,4.89,4.9,120000.0,3.8542,3.8699,3.8463,3.8542,120000.0
2011-10-19 09:30:00,4.9,4.91,4.88,4.89,97200.0,3.8542,3.8621,3.8385,3.8463,97200.0
2011-10-19 10:00:00,4.89,4.92,4.88,4.92,81000.0,3.8463,3.8699,3.8385,3.8699,81000.0
2011-10-19 10:30:00,4.92,4.92,4.9,4.91,43200.0,3.8699,3.8699,3.8542,3.8621,43200.0
2011-10-19 11:00:00,4.9,4.9,4.89,4.9,27600.0,3.8542,3.8542,3.8463,3.8542,27600.0
2011-10-19 11:30:00,4.91,4.91,4.89,4.89,33000.0,3.8621,3.8621,3.8463,3.8463,33000.0
2011-10-19 12:00:00,4.89,4.9,4.89,4.9,65400.0,3.8463,3.8542,3.8463,3.8542,65400.0
2011-10-19 12:30:00,4.89,4.9,4.89,4.9,84600.0,3.8463,3.8542,3.8463,3.8542,84600.0
2011-10-19 13:00:00,4.9,4.91,4.9,4.9,50400.0,3.8542,3.8621,3.8542,3.8542,50400.0
2011-10-19 13:30:00,4.89,4.9,4.88,4.88,319800.0,3.8463,3.8542,3.8385,3.8385,319800.0
2011-10-19 14:00:00,4.89,4.89,4.84,4.84,110400.0,3.8463,3.8463,3.807,3.807,110400.0
2011-10-19 14:30:00,4.84,4.86,4.83,4.84,148800.0,3.807,3.8227,3.7991,3.807,148800.0
2011-10-19 15:00:00,4.83,4.84,4.83,4.84,189600.0,3.7991,3.807,3.7991,3.807,189600.0
2011-10-19 15:30:00,4.85,4.85,4.82,4.84,115800.0,3.8149,3.8149,3.7913,3.807,115800.0
2011-10-20 09:30:00,4.85,4.85,4.82,4.82,205200.0,3.8149,3.8149,3.7913,3.7913,205200.0
2011-10-20 10:00:00,4.83,4.86,4.83,4.84,69000.0,3.7991,3.8227,3.7991,3.807,69000.0
2011-10-20 10:30:00,4.84,4.85,4.82,4.82,52800.0,3.807,3.8149,3.7913,3.7913,52800.0
2011-10-20 11:00:00,4.81,4.82,4.8,4.81,32400.0,3.7834,3.7913,3.7755,3.7834,32400.0
2011-10-20 11:30:00,4.82,4.82,4.79,4.8,126600.0,3.7913,3.7913,3.7677,3.7755,126600.0
2011-10-20 12:00:00,4.8,4.8,4.78,4.79,28800.0,3.7755,3.7755,3.7598,3.7677,28800.0
2011-10-20 12:30:00,4.79,4.81,4.79,4.8,50400.0,3.7677,3.7834,3.7677,3.7755,50400.0
2011-10-20 13:00:00,4.81,4.86,4.81,4.86,61200.0,3.7834,3.8227,3.7834,3.8227,61200.0
2011-10-20 13:30:00,4.85,4.85,4.83,4.84,75600.0,3.8149,3.8149,3.7991,3.807,75600.0
2011-10-20 14:00:00,4.85,4.85,4.83,4.84,70200.0,3.8149,3.8149,3.7991,3.807,70200.0
2011-10-20 14:30:00,4.84,4.87,4.84,4.87,42000.0,3.807,3.8306,3.807,3.8306,42000.0
2011-10-20 15:00:00,4.87,4.87,4.85,4.85,25200.0,3.8306,3.8306,3.8149,3.8149,25200.0
2011-10-20 15:30:00,4.84,4.86,4.84,4.86,46200.0,3.807,3.8227,3.807,3.8227,46200.0
2011-10-21 09:30:00,4.91,4.93,4.91,4.93,278400.0,3.8621,3.8778,3.8621,3.8778,278400.0
2011-10-21 10:00:00,4.93,4.95,4.92,4.95,105600.0,3.8778,3.8935,3.8699,3.8935,105600.0
2011-10-21 10:30:00,4.96,4.96,4.94,4.94,105000.0,3.9014,3.9014,3.8857,3.8857,105000.0
2011-10-21 11:00:00,4.94,4.94,4.93,4.94,87000.0,3.8857,3.8857,3.8778,3.8857,87000.0
2011-10-21 11:30:00,4.94,4.95,4.94,4.95,41400.0,3.8857,3.8935,3.8857,3.8935,41400.0
2011-10-21 12:00:00,4.94,4.94,4.93,4.94,151200.0,3.8857,3.8857,3.8778,3.8857,151200.0
2011-10-21 12:30:00,4.93,4.93,4.93,4.93,39000.0,3.8778,3.8778,3.8778,3.8778,39000.0
2011-10-21 13:00:00,4.93,4.93,4.91,4.91,52800.0,3.8778,3.8778,3.8621,3.8621,52800.0
2011-10-21 13:30:00,4.91,4.91,4.91,4.91,24600.0,3.8621,3.8621,3.8621,3.8621,24600.0
2011-10-21 14:00:00,4.91,4.93,4.9,4.93,547800.0,3.8621,3.8778,3.8542,3.8778,547800.0
2011-10-21 14:30:00,4.92,4.93,4.92,4.93,46200.0,3.8699,3.8778,3.8699,3.8778,46200.0
2011-10-21 15:00:00,4.93,4.94,4.93,4.94,68400.0,3.8778,3.8857,3.8778,3.8857,68400.0
2011-10-21 15:30:00,4.93,4.95,4.93,4.95,169800.0,3.8778,3.8935,3.8778,3.8935,169800.0
2011-10-24 09:30:00,4.96,4.99,4.96,4.98,324600.0,3.9014,3.925,3.9014,3.9171,324600.0
2011-10-24 10:00:00,4.99,5.01,4.98,5.01,226800.0,3.925,3.9407,3.9171,3.9407,226800.0
2011-10-24 10:30:00,5.0,5.01,5.0,5.0,238200.0,3.9328,3.9407,3.9328,3.9328,238200.0
2011-10-24 11:00:00,5.0,5.02,5.0,5.02,190800.0,3.9328,3.9486,3.9328,3.9486,190800.0
2011-10-24 11:30:00,5.02,5.03,5.02,5.02,297600.0,3.9486,3.9564,3.9486,3.9486,297600.0
2011-10-24 12:00:00,5.02,5.02,5.02,5.02,144000.0,3.9486,3.9486,3.9486,3.9486,144000.0
2011-10-24 12:30:00,5.02,5.02,5.01,5.02,120000.0,3.9486,3.9486,3.9407,3.9486,120000.0
2011-10-24 13:00:00,5.02,5.03,5.02,5.02,113400.0,3.9486,3.9564,3.9486,3.9486,113400.0
2011-10-24 13:30:00,5.03,5.04,5.02,5.04,154800.0,3.9564,3.9643,3.9486,3.9643,154800.0
2011-10-24 14:00:00,5.04,5.04,5.02,5.03,183000.0,3.9643,3.9643,3.9486,3.9564,183000.0
2011-10-24 14:30:00,5.03,5.04,5.03,5.03,178800.0,3.9564,3.9643,3.9564,3.9564,178800.0
2011-10-24 15:00:00,5.04,5.04,5.02,5.02,123000.0,3.9643,3.9643,3.9486,3.9486,123000.0
2011-10-24 15:30:00,5.02,5.04,5.02,5.03,432600.0,3.9486,3.9643,3.9486,3.9564,432600.0
2011-10-25 09:30:00,5.02,5.02,4.94,4.98,475200.0,3.9486,3.9486,3.8857,3.9171,475200.0
2011-10-25 10:00:00,4.97,4.99,4.96,4.99,127800.0,3.9092,3.925,3.9014,3.925,127800.0
2011-10-25 10:30:00,4.99,5.0,4.98,4.99,72000.0,3.925,3.9328,3.9171,3.925,72000.0
2011-10-25 11:00:00,4.98,4.98,4.96,4.97,52800.0,3.9171,3.9171,3.9014,3.9092,52800.0
2011-10-25 11:30:00,4.97,4.98,4.97,4.98,51000.0,3.9092,3.9171,3.9092,3.9171,51000.0
2011-10-25 12:00:00,4.97,4.99,4.97,4.99,54000.0,3.9092,3.925,3.9092,3.925,54000.0
2011-10-25 12:30:00,5.0,5.0,4.98,4.98,40200.0,3.9328,3.9328,3.9171,3.9171,40200.0
2011-10-25 13:00:00,4.99,4.99,4.98,4.99,32400.0,3.925,3.925,3.9171,3.925,32400.0
2011-10-25 13:30:00,4.98,4.98,4.97,4.98,93600.0,3.9171,3.9171,3.9092,3.9171,93600.0
2011-10-25 14:00:00,4.97,4.97,4.96,4.96,32400.0,3.9092,3.9092,3.9014,3.9014,32400.0
2011-10-25 14:30:00,4.96,4.97,4.96,4.97,66600.0,3.9014,3.9092,3.9014,3.9092,66600.0
2011-10-25 15:00:00,4.98,4.98,4.94,4.95,295800.0,3.9171,3.9171,3.8857,3.8935,295800.0
2011-10-25 15:30:00,4.95,4.96,4.92,4.93,166800.0,3.8935,3.9014,3.8699,3.8778,166800.0
2011-10-26 09:30:00,4.99,4.99,4.96,4.96,393600.0,3.925,3.925,3.9014,3.9014,393600.0
2011-10-26 10:00:00,4.97,4.97,4.93,4.95,67800.0,3.9092,3.9092,3.8778,3.8935,67800.0
2011-10-26 10:30:00,4.94,4.95,4.89,4.9,109800.0,3.8857,3.8935,3.8463,3.8542,109800.0
2011-10-26 11:00:00,4.9,4.92,4.9,4.92,131400.0,3.8542,3.8699,3.8542,3.8699,131400.0
2011-10-26 11:30:00,4.93,4.94,4.92,4.94,100800.0,3.8778,3.8857,3.8699,3.8857,100800.0
2011-10-26 12:00:00,4.93,4.94,4.93,4.93,52800.0,3.8778,3.8857,3.8778,3.8778,52800.0
2011-10-26 12:30:00,4.93,4.93,4.93,4.93,8400.0,3.8778,3.8778,3.8778,3.8778,8400.0
2011-10-26 13:00:00,4.92,4.92,4.91,4.91,57600.0,3.8699,3.8699,3.8621,3.8621,57600.0
2011-10-26 13:30:00,4.93,4.96,4.93,4.96,67200.0,3.8778,3.9014,3.8778,3.9014,67200.0
2011-10-26 14:00:00,4.96,4.97,4.96,4.97,69000.0,3.9014,3.9092,3.9014,3.9092,69000.0
2011-10-26 14:30:00,4.97,4.98,4.96,4.97,61800.0,3.9092,3.9171,3.9014,3.9092,61800.0
2011-10-26 15:00:00,4.97,4.99,4.97,4.98,63600.0,3.9092,3.925,3.9092,3.9171,63600.0
2011-10-26 15:30:00,4.99,5.0,4.97,4.98,239400.0,3.925,3.9328,3.9092,3.9171,239400.0
2011-10-27 09:30:00,5.13,5.15,5.09,5.09,1298400.0,4.0351,4.0508,4.0036,4.0036,1298400.0
2011-10-27 10:00:00,5.1,5.1,5.08,5.08,346800.0,4.0115,4.0115,3.9958,3.9958,346800.0
2011-10-27 10:30:00,5.08,5.1,5.08,5.1,146400.0,3.9958,4.0115,3.9958,4.0115,146400.0
2011-10-27 11:00:00,5.1,5.1,5.09,5.1,111000.0,4.0115,4.0115,4.0036,4.0115,111000.0
2011-10-27 11:30:00,5.1,5.12,5.1,5.12,206400.0,4.0115,4.0272,4.0115,4.0272,206400.0
2011-10-27 12:00:00,5.13,5.14,5.13,5.13,1140600.0,4.0351,4.043,4.0351,4.0351,1140600.0
2011-10-27 12:30:00,5.13,5.14,5.13,5.13,502800.0,4.0351,4.043,4.0351,4.0351,502800.0
2011-10-27 13:00:00,5.13,5.15,5.13,5.15,343200.0,4.0351,4.0508,4.0351,4.0508,343200.0
2011-10-27 13:30:00,5.15,5.16,5.15,5.16,404400.0,4.0508,4.0587,4.0508,4.0587,404400.0
2011-10-27 14:00:00,5.16,5.17,5.15,5.16,197400.0,4.0587,4.0666,4.0508,4.0587,197400.0
2011-10-27 14:30:00,5.17,5.18,5.16,5.17,117000.0,4.0666,4.0744,4.0587,4.0666,117000.0
2011-10-27 15:00:00,5.17,5.19,5.17,5.19,295200.0,4.0666,4.0823,4.0666,4.0823,295200.0
2011-10-27 15:30:00,5.18,5.18,5.14,5.16,907800.0,4.0744,4.0744,4.043,4.0587,907800.0
2011-10-28 09:30:00,5.14,5.15,5.13,5.14,298200.0,4.043,4.0508,4.0351,4.043,298200.0
2011-10-28 10:00:00,5.14,5.15,5.13,5.14,37800.0,4.043,4.0508,4.0351,4.043,37800.0
2011-10-28 10:30:00,5.15,5.16,5.15,5.15,51600.0,4.0508,4.0587,4.0508,4.0508,51600.0
2011-10-28 11:00:00,5.16,5.16,5.16,5.16,123600.0,4.0587,4.0587,4.0587,4.0587,123600.0
2011-10-28 11:30:00,5.16,5.17,5.14,5.14,98400.0,4.0587,4.0666,4.043,4.043,98400.0
2011-10-28 12:00:00,5.14,5.15,5.14,5.14,35400.0,4.043,4.0508,4.043,4.043,35400.0
2011-10-28 12:30:00,5.14,5.15,5.14,5.15,13200.0,4.043,4.0508,4.043,4.0508,13200.0
2011-10-28 13:00:00,5.15,5.16,5.15,5.16,14400.0,4.0508,4.0587,4.0508,4.0587,14400.0
2011-10-28 13:30:00,5.16,5.16,5.15,5.15,41400.0,4.0587,4.0587,4.0508,4.0508,41400.0
2011-10-28 14:00:00,5.15,5.15,5.14,5.14,153600.0,4.0508,4.0508,4.043,4.043,153600.0
2011-10-28 14:30:00,5.15,5.15,5.14,5.15,304200.0,4.0508,4.0508,4.043,4.0508,304200.0
2011-10-28 15:00:00,5.15,5.16,5.15,5.15,39000.0,4.0508,4.0587,4.0508,4.0508,39000.0
2011-10-28 15:30:00,5.15,5.17,5.15,5.16,190200.0,4.0508,4.0666,4.0508,4.0587,190200.0
2011-10-31 09:30:00,5.11,5.11,5.08,5.08,192000.0,4.0194,4.0194,3.9958,3.9958,192000.0
2011-10-31 10:00:00,5.09,5.1,5.09,5.09,68400.0,4.0036,4.0115,4.0036,4.0036,68400.0
2011-10-31 10:30:00,5.1,5.1,5.1,5.1,51000.0,4.0115,4.0115,4.0115,4.0115,51000.0
2011-10-31 11:00:00,5.1,5.1,5.09,5.09,70200.0,4.0115,4.0115,4.0036,4.0036,70200.0
2011-10-31 11:30:00,5.09,5.1,5.09,5.1,40800.0,4.0036,4.0115,4.0036,4.0115,40800.0
2011-10-31 12:00:00,5.1,5.1,5.08,5.08,243600.0,4.0115,4.0115,3.9958,3.9958,243600.0
2011-10-31 12:30:00,5.08,5.09,5.07,5.08,123600.0,3.9958,4.0036,3.9879,3.9958,123600.0
2011-10-31 13:00:00,5.09,5.09,5.09,5.09,66600.0,4.0036,4.0036,4.0036,4.0036,66600.0
2011-10-31 13:30:00,5.09,5.1,5.09,5.1,96000.0,4.0036,4.0115,4.0036,4.0115,96000.0
2011-10-31 14:00:00,5.1,5.1,5.09,5.09,253800.0,4.0115,4.0115,4.0036,4.0036,253800.0
2011-10-31 14:30:00,5.1,5.1,5.09,5.1,106800.0,4.0115,4.0115,4.0036,4.0115,106800.0
2011-10-31 15:00:00,5.1,5.1,5.06,5.06,342000.0,4.0115,4.0115,3.98,3.98,342000.0
2011-10-31 15:30:00,5.06,5.07,5.03,5.03,351000.0,3.98,3.9879,3.9564,3.9564,351000.0
2011-11-01 09:30:00,4.89,4.92,4.87,4.91,779400.0,3.8463,3.8699,3.8306,3.8621,779400.0
2011-11-01 10:00:00,4.91,4.94,4.9,4.94,120600.0,3.8621,3.8857,3.8542,3.8857,120600.0
2011-11-01 10:30:00,4.94,4.95,4.93,4.93,86400.0,3.8857,3.8935,3.8778,3.8778,86400.0
2011-11-01 11:00:00,4.93,4.94,4.92,4.93,180600.0,3.8778,3.8857,3.8699,3.8778,180600.0
2011-11-01 11:30:00,4.92,4.93,4.89,4.89,774000.0,3.8699,3.8778,3.8463,3.8463,774000.0
2011-11-01 12:00:00,4.89,4.91,4.88,4.89,178200.0,3.8463,3.8621,3.8385,3.8463,178200.0
2011-11-01 12:30:00,4.89,4.91,4.88,4.88,174600.0,3.8463,3.8621,3.8385,3.8385,174600.0
2011-11-01 13:00:00,4.88,4.92,4.88,4.92,95400.0,3.8385,3.8699,3.8385,3.8699,95400.0
2011-11-01 13:30:00,4.92,4.94,4.91,4.92,259200.0,3.8699,3.8857,3.8621,3.8699,259200.0
2011-11-01 14:00:00,4.91,4.95,4.91,4.95,133800.0,3.8621,3.8935,3.8621,3.8935,133800.0
2011-11-01 14:30:00,4.94,4.95,4.92,4.92,53400.0,3.8857,3.8935,3.8699,3.8699,53400.0
2011-11-01 15:00:00,4.92,4.92,4.9,4.91,199200.0,3.8699,3.8699,3.8542,3.8621,199200.0
2011-11-01 15:30:00,4.91,4.93,4.88,4.89,149400.0,3.8621,3.8778,3.8385,3.8463,149400.0
2011-11-02 09:30:00,4.97,4.98,4.95,4.95,232800.0,3.9092,3.9171,3.8935,3.8935,232800.0
2011-11-02 10:00:00,4.96,4.97,4.94,4.97,244200.0,3.9014,3.9092,3.8857,3.9092,244200.0
2011-11-02 10:30:00,4.96,4.99,4.96,4.99,59400.0,3.9014,3.925,3.9014,3.925,59400.0
2011-11-02 11:00:00,4.99,4.99,4.98,4.99,95400.0,3.925,3.925,3.9171,3.925,95400.0
2011-11-02 11:30:00,4.98,4.99,4.98,4.98,21600.0,3.9171,3.925,3.9171,3.9171,21600.0
2011-11-02 12:00:00,4.98,4.98,4.97,4.97,84000.0,3.9171,3.9171,3.9092,3.9092,84000.0
2011-11-02 12:30:00,4.98,4.98,4.96,4.96,32400.0,3.9171,3.9171,3.9014,3.9014,32400.0
2011-11-02 13:00:00,4.95,4.95,4.93,4.93,75000.0,3.8935,3.8935,3.8778,3.8778,75000.0
2011-11-02 13:30:00,4.94,4.95,4.94,4.94,31200.0,3.8857,3.8935,3.8857,3.8857,31200.0
2011-11-02 14:00:00,4.93,4.94,4.93,4.94,31800.0,3.8778,3.8857,3.8778,3.8857,31800.0
2011-11-02 14:30:00,4.94,4.97,4.94,4.96,48600.0,3.8857,3.9092,3.8857,3.9014,48600.0
2011-11-02 15:00:00,4.97,4.98,4.95,4.97,128400.0,3.9092,3.9171,3.8935,3.9092,128400.0
2011-11-02 15:30:00,4.97,4.98,4.95,4.97,1976400.0,3.9092,3.9171,3.8935,3.9092,1976400.0
2011-11-03 09:30:00,5.03,5.04,4.98,4.99,425400.0,3.9564,3.9643,3.9171,3.925,425400.0
2011-11-03 10:00:00,4.99,4.99,4.96,4.99,72000.0,3.925,3.925,3.9014,3.925,72000.0
2011-11-03 10:30:00,4.99,5.02,4.99,5.01,72000.0,3.925,3.9486,3.925,3.9407,72000.0
2011-11-03 11:00:00,5.01,5.03,5.0,5.02,20400.0,3.9407,3.9564,3.9328,3.9486,20400.0
2011-11-03 11:30:00,5.02,5.03,5.02,5.02,34800.0,3.9486,3.9564,3.9486,3.9486,34800.0
2011-11-03 12:00:00,5.01,5.03,5.01,5.03,23400.0,3.9407,3.9564,3.9407,3.9564,23400.0
2011-11-03 12:30:00,5.03,5.04,5.02,5.04,16200.0,3.9564,3.9643,3.9486,3.9643,16200.0
2011-11-03 13:00:00,5.04,5.05,5.04,5.04,221400.0,3.9643,3.9722,3.9643,3.9643,221400.0
2011-11-03 13:30:00,5.04,5.06,5.04,5.05,490200.0,3.9643,3.98,3.9643,3.9722,490200.0
2011-11-03 14:00:00,5.05,5.07,5.05,5.05,49200.0,3.9722,3.9879,3.9722,3.9722,49200.0
2011-11-03 14:30:00,5.05,5.05,5.04,5.05,58200.0,3.9722,3.9722,3.9643,3.9722,58200.0
2011-11-03 15:00:00,5.05,5.07,5.05,5.07,268800.0,3.9722,3.9879,3.9722,3.9879,268800.0
2011-11-03 15:30:00,5.07,5.08,5.06,5.07,931800.0,3.9879,3.9958,3.98,3.9879,931800.0
2011-11-04 09:30:00,5.03,5.04,5.01,5.01,253800.0,3.9564,3.9643,3.9407,3.9407,253800.0
2011-11-04 10:00:00,5.02,5.02,5.0,5.0,96000.0,3.9486,3.9486,3.9328,3.9328,96000.0
2011-11-04 10:30:00,4.99,5.0,4.98,5.0,27000.0,3.925,3.9328,3.9171,3.9328,27000.0
2011-11-04 11:00:00,5.0,5.01,4.99,5.0,145200.0,3.9328,3.9407,3.925,3.9328,145200.0
2011-11-04 11:30:00,5.0,5.01,5.0,5.01,46200.0,3.9328,3.9407,3.9328,3.9407,46200.0
2011-11-04 12:00:00,5.01,5.02,5.01,5.02,13800.0,3.9407,3.9486,3.9407,3.9486,13800.0
2011-11-04 12:30:00,5.02,5.02,5.0,5.01,85800.0,3.9486,3.9486,3.9328,3.9407,85800.0
2011-11-04 13:00:00,5.01,5.04,5.01,5.03,29400.0,3.9407,3.9643,3.9407,3.9564,29400.0
2011-11-04 13:30:00,5.03,5.05,5.03,5.04,44400.0,3.9564,3.9722,3.9564,3.9643,44400.0
2011-11-04 14:00:00,5.04,5.05,5.04,5.05,19200.0,3.9643,3.9722,3.9643,3.9722,19200.0
2011-11-04 14:30:00,5.05,5.05,5.03,5.04,18000.0,3.9722,3.9722,3.9564,3.9643,18000.0
2011-11-04 15:00:00,5.04,5.04,5.02,5.03,40200.0,3.9643,3.9643,3.9486,3.9564,40200.0
2011-11-04 15:30:00,5.03,5.05,5.03,5.04,115800.0,3.9564,3.9722,3.9564,3.9643,115800.0
2011-11-07 09:30:00,5.04,5.07,5.04,5.06,261600.0,3.9643,3.9879,3.9643,3.98,261600.0
2011-11-07 10:00:00,5.05,5.05,5.03,5.04,91800.0,3.9722,3.9722,3.9564,3.9643,91800.0
2011-11-07 10:30:00,5.03,5.03,5.01,5.01,123600.0,3.9564,3.9564,3.9407,3.9407,123600.0
2011-11-07 11:00:00,5.02,5.02,5.01,5.01,118200.0,3.9486,3.9486,3.9407,3.9407,118200.0
2011-11-07 11:30:00,5.01,5.02,5.01,5.01,118200.0,3.9407,3.9486,3.9407,3.9407,118200.0
2011-11-07 12:00:00,5.01,5.02,4.99,4.99,96600.0,3.9407,3.9486,3.925,3.925,96600.0
2011-11-07 12:30:00,4.99,5.0,4.99,5.0,15600.0,3.925,3.9328,3.925,3.9328,15600.0
2011-11-07 13:00:00,5.0,5.01,5.0,5.01,67200.0,3.9328,3.9407,3.9328,3.9407,67200.0
2011-11-07 13:30:00,5.01,5.02,5.01,5.02,57600.0,3.9407,3.9486,3.9407,3.9486,57600.0
2011-11-07 14:00:00,5.04,5.05,5.03,5.05,102000.0,3.9643,3.9722,3.9564,3.9722,102000.0
2011-11-07 14:30:00,5.04,5.06,5.04,5.06,106200.0,3.9643,3.98,3.9643,3.98,106200.0
2011-11-07 15:00:00,5.06,5.06,5.05,5.06,28200.0,3.98,3.98,3.9722,3.98,28200.0
2011-11-07 15:30:00,5.05,5.07,5.05,5.07,159000.0,3.9722,3.9879,3.9722,3.9879,159000.0
2011-11-08 09:30:00,5.09,5.11,5.08,5.11,323400.0,4.0036,4.0194,3.9958,4.0194,323400.0
2011-11-08 10:00:00,5.11,5.11,5.07,5.07,183000.0,4.0194,4.0194,3.9879,3.9879,183000.0
2011-11-08 10:30:00,5.07,5.08,5.07,5.07,168000.0,3.9879,3.9958,3.9879,3.9879,168000.0
2011-11-08 11:00:00,5.08,5.08,5.04,5.05,178800.0,3.9958,3.9958,3.9643,3.9722,178800.0
2011-11-08 11:30:00,5.05,5.06,5.05,5.06,16200.0,3.9722,3.98,3.9722,3.98,16200.0
2011-11-08 12:00:00,5.05,5.07,5.05,5.06,89400.0,3.9722,3.9879,3.9722,3.98,89400.0
2011-11-08 12:30:00,5.07,5.07,5.06,5.07,12000.0,3.9879,3.9879,3.98,3.9879,12000.0
2011-11-08 13:00:00,5.07,5.07,5.06,5.07,194400.0,3.9879,3.9879,3.98,3.9879,194400.0
2011-11-08 13:30:00,5.07,5.11,5.07,5.1,225000.0,3.9879,4.0194,3.9879,4.0115,225000.0
2011-11-08 14:00:00,5.1,5.11,5.09,5.11,75600.0,4.0115,4.0194,4.0036,4.0194,75600.0
2011-11-08 14:30:00,5.12,5.12,5.11,5.11,146400.0,4.0272,4.0272,4.0194,4.0194,146400.0
2011-11-08 15:00:00,5.12,5.13,5.11,5.12,290400.0,4.0272,4.0351,4.0194,4.0272,290400.0
2011-11-08 15:30:00,5.13,5.14,5.12,5.13,1191000.0,4.0351,4.043,4.0272,4.0351,1191000.0
2011-11-09 09:30:00,5.01,5.02,4.99,5.0,340200.0,3.9407,3.9486,3.925,3.9328,340200.0
2011-11-09 10:00:00,5.0,5.01,4.99,4.99,154200.0,3.9328,3.9407,3.925,3.925,154200.0
2011-11-09 10:30:00,4.99,5.02,4.98,5.01,138000.0,3.925,3.9486,3.9171,3.9407,138000.0
2011-11-09 11:00:00,5.01,5.03,5.01,5.02,205800.0,3.9407,3.9564,3.9407,3.9486,205800.0
2011-11-09 11:30:00,5.02,5.03,5.02,5.03,60000.0,3.9486,3.9564,3.9486,3.9564,60000.0
2011-11-09 12:00:00,5.02,5.02,5.0,5.0,135600.0,3.9486,3.9486,3.9328,3.9328,135600.0
2011-11-09 12:30:00,5.0,5.02,5.0,5.01,72600.0,3.9328,3.9486,3.9328,3.9407,72600.0
2011-11-09 13:00:00,5.01,5.02,5.0,5.0,42600.0,3.9407,3.9486,3.9328,3.9328,42600.0
2011-11-09 13:30:00,5.0,5.0,4.96,4.97,1419000.0,3.9328,3.9328,3.9014,3.9092,1419000.0
2011-11-09 14:00:00,4.97,4.97,4.93,4.95,212400.0,3.9092,3.9092,3.8778,3.8935,212400.0
2011-11-09 14:30:00,4.94,4.96,4.94,4.95,97800.0,3.8857,3.9014,3.8857,3.8935,97800.0
2011-11-09 15:00:00,4.95,4.97,4.95,4.96,105600.0,3.8935,3.9092,3.8935,3.9014,105600.0
2011-11-09 15:30:00,4.96,4.96,4.93,4.93,298200.0,3.9014,3.9014,3.8778,3.8778,298200.0
2011-11-10 09:30:00,5.0,5.01,4.97,4.97,384600.0,3.9328,3.9407,3.9092,3.9092,384600.0
2011-11-10 10:00:00,4.96,4.98,4.96,4.96,51600.0,3.9014,3.9171,3.9014,3.9014,51600.0
2011-11-10 10:30:00,4.95,4.95,4.93,4.95,88200.0,3.8935,3.8935,3.8778,3.8935,88200.0
2011-11-10 11:00:00,4.94,4.96,4.94,4.96,19200.0,3.8857,3.9014,3.8857,3.9014,19200.0
2011-11-10 11:30:00,4.96,4.98,4.96,4.98,34800.0,3.9014,3.9171,3.9014,3.9171,34800.0
2011-11-10 12:00:00,4.98,4.99,4.97,4.97,63600.0,3.9171,3.925,3.9092,3.9092,63600.0
2011-11-10 12:30:00,4.97,4.98,4.97,4.98,75000.0,3.9092,3.9171,3.9092,3.9171,75000.0
2011-11-10 13:00:00,4.98,5.01,4.98,4.99,67800.0,3.9171,3.9407,3.9171,3.925,67800.0
2011-11-10 13:30:00,5.0,5.0,4.99,4.99,35400.0,3.9328,3.9328,3.925,3.925,35400.0
2011-11-10 14:00:00,4.98,4.99,4.97,4.97,21600.0,3.9171,3.925,3.9092,3.9092,21600.0
2011-11-10 14:30:00,4.97,4.98,4.97,4.97,169800.0,3.9092,3.9171,3.9092,3.9092,169800.0
2011-11-10 15:00:00,4.96,4.98,4.96,4.98,58200.0,3.9014,3.9171,3.9014,3.9171,58200.0
2011-11-10 15:30:00,4.98,4.99,4.97,4.98,91800.0,3.9171,3.925,3.9092,3.9171,91800.0
2011-11-11 09:30:00,5.04,5.06,5.04,5.05,232800.0,3.9643,3.98,3.9643,3.9722,232800.0
2011-11-11 10:00:00,5.06,5.07,5.05,5.06,65400.0,3.98,3.9879,3.9722,3.98,65400.0
2011-11-11 10:30:00,5.07,5.09,5.07,5.09,105600.0,3.9879,4.0036,3.9879,4.0036,105600.0
2011-11-11 11:00:00,5.08,5.09,5.08,5.08,43800.0,3.9958,4.0036,3.9958,3.9958,43800.0
2011-11-11 11:30:00,5.08,5.09,5.07,5.07,126000.0,3.9958,4.0036,3.9879,3.9879,126000.0
2011-11-11 12:00:00,5.08,5.08,5.07,5.07,108000.0,3.9958,3.9958,3.9879,3.9879,108000.0
2011-11-11 12:30:00,5.07,5.08,5.07,5.08,51600.0,3.9879,3.9958,3.9879,3.9958,51600.0
2011-11-11 13:00:00,5.08,5.08,5.07,5.07,416400.0,3.9958,3.9958,3.9879,3.9879,416400.0
2011-11-11 13:30:00,5.08,5.08,5.07,5.07,99000.0,3.9958,3.9958,3.9879,3.9879,99000.0
2011-11-11 14:00:00,5.07,5.08,5.07,5.08,55200.0,3.9879,3.9958,3.9879,3.9958,55200.0
2011-11-11 14:30:00,5.08,5.08,5.07,5.07,22200.0,3.9958,3.9958,3.9879,3.9879,22200.0
2011-11-11 15:00:00,5.07,5.07,5.06,5.07,52800.0,3.9879,3.9879,3.98,3.9879,52800.0
2011-11-11 15:30:00,5.07,5.08,5.06,5.07,149400.0,3.9879,3.9958,3.98,3.9879,149400.0
2011-11-14 09:30:00,5.06,5.06,5.03,5.04,61200.0,3.98,3.98,3.9564,3.9643,61200.0
2011-11-14 10:00:00,5.04,5.06,5.04,5.06,39000.0,3.9643,3.98,3.9643,3.98,39000.0
2011-11-14 10:30:00,5.05,5.05,5.04,5.05,37200.0,3.9722,3.9722,3.9643,3.9722,37200.0
2011-11-14 11:00:00,5.05,5.05,5.05,5.05,2400.0,3.9722,3.9722,3.9722,3.9722,2400.0
2011-11-14 11:30:00,5.05,5.06,5.03,5.03,38400.0,3.9722,3.98,3.9564,3.9564,38400.0
2011-11-14 12:00:00,5.03,5.03,5.01,5.02,32400.0,3.9564,3.9564,3.9407,3.9486,32400.0
2011-11-14 12:30:00,5.02,5.02,5.01,5.02,20400.0,3.9486,3.9486,3.9407,3.9486,20400.0
2011-11-14 13:00:00,5.02,5.03,5.02,5.03,19200.0,3.9486,3.9564,3.9486,3.9564,19200.0
2011-11-14 13:30:00,5.03,5.03,5.02,5.03,16200.0,3.9564,3.9564,3.9486,3.9564,16200.0
2011-11-14 14:00:00,5.02,5.03,5.02,5.03,25200.0,3.9486,3.9564,3.9486,3.9564,25200.0
2011-11-14 14:30:00,5.02,5.02,5.01,5.01,22800.0,3.9486,3.9486,3.9407,3.9407,22800.0
2011-11-14 15:00:00,5.0,5.02,5.0,5.02,6000.0,3.9328,3.9486,3.9328,3.9486,6000.0
2011-11-14 15:30:00,5.03,5.04,5.02,5.03,61800.0,3.9564,3.9643,3.9486,3.9564,61800.0
2011-11-15 09:30:00,5.01,5.04,5.01,5.04,25200.0,3.9407,3.9643,3.9407,3.9643,25200.0
2011-11-15 10:00:00,5.03,5.03,5.02,5.02,12000.0,3.9564,3.9564,3.9486,3.9486,12000.0
2011-11-15 10:30:00,5.02,5.03,5.02,5.02,36600.0,3.9486,3.9564,3.9486,3.9486,36600.0
2011-11-15 11:00:00,5.02,5.02,5.0,5.0,24600.0,3.9486,3.9486,3.9328,3.9328,24600.0
2011-11-15 11:30:00,5.0,5.01,5.0,5.01,64800.0,3.9328,3.9407,3.9328,3.9407,64800.0
2011-11-15 12:00:00,5.02,5.04,5.02,5.03,44400.0,3.9486,3.9643,3.9486,3.9564,44400.0
2011-11-15 12:30:00,5.03,5.05,5.03,5.05,37800.0,3.9564,3.9722,3.9564,3.9722,37800.0
2011-11-15 13:00:00,5.06,5.06,5.05,5.06,78600.0,3.98,3.98,3.9722,3.98,78600.0
2011-11-15 13:30:00,5.06,5.07,5.06,5.06,91200.0,3.98,3.9879,3.98,3.98,91200.0
2011-11-15 14:00:00,5.07,5.07,5.06,5.06,55200.0,3.9879,3.9879,3.98,3.98,55200.0
2011-11-15 14:30:00,5.06,5.07,5.06,5.07,58800.0,3.98,3.9879,3.98,3.9879,58800.0
2011-11-15 15:00:00,5.07,5.08,5.07,5.08,29400.0,3.9879,3.9958,3.9879,3.9958,29400.0
2011-11-15 15:30:00,5.08,5.08,5.06,5.06,36600.0,3.9958,3.9958,3.98,3.98,36600.0
2011-11-16 09:30:00,5.0,5.03,5.0,5.02,125400.0,3.9328,3.9564,3.9328,3.9486,125400.0
2011-11-16 10:00:00,5.01,5.02,5.01,5.02,44400.0,3.9407,3.9486,3.9407,3.9486,44400.0
2011-11-16 10:30:00,5.01,5.04,5.01,5.04,33600.0,3.9407,3.9643,3.9407,3.9643,33600.0
2011-11-16 11:00:00,5.05,5.05,5.05,5.05,18000.0,3.9722,3.9722,3.9722,3.9722,18000.0
2011-11-16 11:30:00,5.05,5.05,5.03,5.03,93600.0,3.9722,3.9722,3.9564,3.9564,93600.0
2011-11-16 12:00:00,5.04,5.04,5.03,5.03,5400.0,3.9643,3.9643,3.9564,3.9564,5400.0
2011-11-16 12:30:00,5.03,5.05,5.03,5.04,18000.0,3.9564,3.9722,3.9564,3.9643,18000.0
2011-11-16 13:00:00,5.04,5.06,5.04,5.06,15600.0,3.9643,3.98,3.9643,3.98,15600.0
2011-11-16 13:30:00,5.06,5.07,5.05,5.06,43800.0,3.98,3.9879,3.9722,3.98,43800.0
2011-11-16 14:00:00,5.06,5.06,5.05,5.06,114000.0,3.98,3.98,3.9722,3.98,114000.0
2011-11-16 14:30:00,5.06,5.06,5.04,5.05,186000.0,3.98,3.98,3.9643,3.9722,186000.0
2011-11-16 15:00:00,5.04,5.05,5.01,5.01,112200.0,3.9643,3.9722,3.9407,3.9407,112200.0
2011-11-16 15:30:00,5.0,5.0,4.97,4.97,243000.0,3.9328,3.9328,3.9092,3.9092,243000.0
2011-11-17 09:30:00,4.97,4.98,4.93,4.96,209400.0,3.9092,3.9171,3.8778,3.9014,209400.0
2011-11-17 10:00:00,4.95,4.97,4.95,4.96,57000.0,3.8935,3.9092,3.8935,3.9014,57000.0
2011-11-17 10:30:00,4.97,4.98,4.97,4.97,33000.0,3.9092,3.9171,3.9092,3.9092,33000.0
2011-11-17 11:00:00,4.96,4.96,4.95,4.96,24000.0,3.9014,3.9014,3.8935,3.9014,24000.0
2011-11-17 11:30:00,4.96,4.97,4.96,4.96,36600.0,3.9014,3.9092,3.9014,3.9014,36600.0
2011-11-17 12:00:00,4.96,4.96,4.93,4.93,75600.0,3.9014,3.9014,3.8778,3.8778,75600.0
2011-11-17 12:30:00,4.93,4.93,4.88,4.89,205200.0,3.8778,3.8778,3.8385,3.8463,205200.0
2011-11-17 13:00:00,4.89,4.9,4.88,4.9,24600.0,3.8463,3.8542,3.8385,3.8542,24600.0
2011-11-17 13:30:00,4.9,4.9,4.87,4.89,118200.0,3.8542,3.8542,3.8306,3.8463,118200.0
2011-11-17 14:00:00,4.88,4.89,4.87,4.88,57600.0,3.8385,3.8463,3.8306,3.8385,57600.0
2011-11-17 14:30:00,4.88,4.9,4.87,4.89,141600.0,3.8385,3.8542,3.8306,3.8463,141600.0
2011-11-17 15:00:00,4.89,4.89,4.87,4.88,198000.0,3.8463,3.8463,3.8306,3.8385,198000.0
2011-11-17 15:30:00,4.88,4.9,4.86,4.9,597000.0,3.8385,3.8542,3.8227,3.8542,597000.0
2011-11-18 09:30:00,4.92,4.92,4.89,4.9,337800.0,3.8699,3.8699,3.8463,3.8542,337800.0
2011-11-18 10:00:00,4.9,4.91,4.88,4.88,65400.0,3.8542,3.8621,3.8385,3.8385,65400.0
2011-11-18 10:30:00,4.9,4.92,4.9,4.91,28800.0,3.8542,3.8699,3.8542,3.8621,28800.0
2011-11-18 11:00:00,4.91,4.91,4.9,4.9,10200.0,3.8621,3.8621,3.8542,3.8542,10200.0
2011-11-18 11:30:00,4.9,4.9,4.89,4.89,29400.0,3.8542,3.8542,3.8463,3.8463,29400.0
2011-11-18 12:00:00,4.89,4.89,4.87,4.88,50400.0,3.8463,3.8463,3.8306,3.8385,50400.0
2011-11-18 12:30:00,4.89,4.89,4.89,4.89,25800.0,3.8463,3.8463,3.8463,3.8463,25800.0
2011-11-18 13:00:00,4.89,4.9,4.89,4.9,51600.0,3.8463,3.8542,3.8463,3.8542,51600.0
2011-11-18 13:30:00,4.9,4.91,4.9,4.9,72000.0,3.8542,3.8621,3.8542,3.8542,72000.0
2011-11-18 14:00:00,4.9,4.91,4.89,4.9,63000.0,3.8542,3.8621,3.8463,3.8542,63000.0
2011-11-18 14:30:00,4.9,4.91,4.89,4.89,108000.0,3.8542,3.8621,3.8463,3.8463,108000.0
2011-11-18 15:00:00,4.9,4.9,4.89,4.89,97800.0,3.8542,3.8542,3.8463,3.8463,97800.0
2011-11-18 15:30:00,4.89,4.9,4.89,4.89,291600.0,3.8463,3.8542,3.8463,3.8463,291600.0
2011-11-21 09:30:00,4.81,4.82,4.79,4.8,463800.0,3.7834,3.7913,3.7677,3.7755,463800.0
2011-11-21 10:00:00,4.79,4.8,4.78,4.79,70800.0,3.7677,3.7755,3.7598,3.7677,70800.0
2011-11-21 10:30:00,4.79,4.8,4.77,4.77,149400.0,3.7677,3.7755,3.7519,3.7519,149400.0
2011-11-21 11:00:00,4.77,4.78,4.76,4.77,75600.0,3.7519,3.7598,3.7441,3.7519,75600.0
2011-11-21 11:30:00,4.77,4.78,4.76,4.78,199200.0,3.7519,3.7598,3.7441,3.7598,199200.0
2011-11-21 12:00:00,4.77,4.78,4.77,4.77,60600.0,3.7519,3.7598,3.7519,3.7519,60600.0
2011-11-21 12:30:00,4.77,4.78,4.77,4.77,86400.0,3.7519,3.7598,3.7519,3.7519,86400.0
2011-11-21 13:00:00,4.77,4.79,4.77,4.78,156600.0,3.7519,3.7677,3.7519,3.7598,156600.0
2011-11-21 13:30:00,4.78,4.78,4.77,4.77,72600.0,3.7598,3.7598,3.7519,3.7519,72600.0
2011-11-21 14:00:00,4.77,4.8,4.77,4.79,123000.0,3.7519,3.7755,3.7519,3.7677,123000.0
2011-11-21 14:30:00,4.79,4.81,4.79,4.79,144600.0,3.7677,3.7834,3.7677,3.7677,144600.0
2011-11-21 15:00:00,4.79,4.82,4.78,4.81,82800.0,3.7677,3.7913,3.7598,3.7834,82800.0
2011-11-21 15:30:00,4.82,4.82,4.8,4.8,131400.0,3.7913,3.7913,3.7755,3.7755,131400.0
2011-11-22 09:30:00,4.8,4.81,4.78,4.8,166200.0,3.7755,3.7834,3.7598,3.7755,166200.0
2011-11-22 10:00:00,4.8,4.81,4.79,4.81,87600.0,3.7755,3.7834,3.7677,3.7834,87600.0
2011-11-22 10:30:00,4.81,4.81,4.77,4.77,64200.0,3.7834,3.7834,3.7519,3.7519,64200.0
2011-11-22 11:00:00,4.77,4.77,4.76,4.77,1026600.0,3.7519,3.7519,3.7441,3.7519,1026600.0
2011-11-22 11:30:00,4.76,4.77,4.75,4.77,62400.0,3.7441,3.7519,3.7362,3.7519,62400.0
2011-11-22 12:00:00,4.77,4.8,4.77,4.79,88800.0,3.7519,3.7755,3.7519,3.7677,88800.0
2011-11-22 12:30:00,4.78,4.8,4.78,4.79,72600.0,3.7598,3.7755,3.7598,3.7677,72600.0
2011-11-22 13:00:00,4.8,4.81,4.79,4.81,133200.0,3.7755,3.7834,3.7677,3.7834,133200.0
2011-11-22 13:30:00,4.81,4.81,4.79,4.79,97800.0,3.7834,3.7834,3.7677,3.7677,97800.0
2011-11-22 14:00:00,4.79,4.8,4.79,4.79,36000.0,3.7677,3.7755,3.7677,3.7677,36000.0
2011-11-22 14:30:00,4.79,4.79,4.77,4.78,28800.0,3.7677,3.7677,3.7519,3.7598,28800.0
2011-11-22 15:00:00,4.78,4.79,4.77,4.78,34800.0,3.7598,3.7677,3.7519,3.7598,34800.0
2011-11-22 15:30:00,4.78,4.79,4.78,4.78,22200.0,3.7598,3.7677,3.7598,3.7598,22200.0
2011-11-23 09:30:00,4.74,4.74,4.71,4.71,358800.0,3.7283,3.7283,3.7047,3.7047,358800.0
2011-11-23 10:00:00,4.71,4.71,4.69,4.69,251400.0,3.7047,3.7047,3.689,3.689,251400.0
2011-11-23 10:30:00,4.69,4.7,4.69,4.7,33000.0,3.689,3.6969,3.689,3.6969,33000.0
2011-11-23 11:00:00,4.7,4.7,4.68,4.69,172200.0,3.6969,3.6969,3.6811,3.689,172200.0
2011-11-23 11:30:00,4.68,4.69,4.68,4.69,284400.0,3.6811,3.689,3.6811,3.689,284400.0
2011-11-23 12:00:00,4.69,4.7,4.69,4.69,24600.0,3.689,3.6969,3.689,3.689,24600.0
2011-11-23 12:30:00,4.68,4.71,4.68,4.7,51000.0,3.6811,3.7047,3.6811,3.6969,51000.0
2011-11-23 13:00:00,4.7,4.71,4.7,4.7,468000.0,3.6969,3.7047,3.6969,3.6969,468000.0
2011-11-23 13:30:00,4.7,4.7,4.68,4.68,618000.0,3.6969,3.6969,3.6811,3.6811,618000.0
2011-11-23 14:00:00,4.69,4.69,4.67,4.68,177600.0,3.689,3.689,3.6733,3.6811,177600.0
2011-11-23 14:30:00,4.68,4.68,4.68,4.68,118200.0,3.6811,3.6811,3.6811,3.6811,118200.0
2011-11-23 15:00:00,4.68,4.7,4.68,4.69,59400.0,3.6811,3.6969,3.6811,3.689,59400.0
2011-11-23 15:30:00,4.69,4.71,4.67,4.67,328200.0,3.689,3.7047,3.6733,3.6733,328200.0
2011-11-25 09:30:00,4.67,4.7,4.65,4.69,1085400.0,3.6733,3.6969,3.6575,3.689,1085400.0
2011-11-25 10:00:00,4.69,4.71,4.69,4.7,28800.0,3.689,3.7047,3.689,3.6969,28800.0
2011-11-25 10:30:00,4.7,4.71,4.7,4.7,73800.0,3.6969,3.7047,3.6969,3.6969,73800.0
2011-11-25 11:00:00,4.7,4.7,4.69,4.7,66600.0,3.6969,3.6969,3.689,3.6969,66600.0
2011-11-25 11:30:00,4.7,4.7,4.67,4.67,146400.0,3.6969,3.6969,3.6733,3.6733,146400.0
2011-11-25 12:00:00,4.67,4.67,4.66,4.67,1143600.0,3.6733,3.6733,3.6654,3.6733,1143600.0
2011-11-25 12:30:00,4.67,4.68,4.66,4.66,201600.0,3.6733,3.6811,3.6654,3.6654,201600.0
2011-11-28 09:30:00,4.79,4.81,4.78,4.8,676200.0,3.7677,3.7834,3.7598,3.7755,676200.0
2011-11-28 10:00:00,4.8,4.81,4.8,4.81,385800.0,3.7755,3.7834,3.7755,3.7834,385800.0
2011-11-28 10:30:00,4.81,4.81,4.8,4.8,369600.0,3.7834,3.7834,3.7755,3.7755,369600.0
2011-11-28 11:00:00,4.8,4.81,4.8,4.8,124200.0,3.7755,3.7834,3.7755,3.7755,124200.0
2011-11-28 11:30:00,4.81,4.81,4.8,4.8,175200.0,3.7834,3.7834,3.7755,3.7755,175200.0
2011-11-28 12:00:00,4.8,4.8,4.8,4.8,117000.0,3.7755,3.7755,3.7755,3.7755,117000.0
2011-11-28 12:30:00,4.79,4.79,4.79,4.79,61200.0,3.7677,3.7677,3.7677,3.7677,61200.0
2011-11-28 13:00:00,4.78,4.8,4.78,4.8,25200.0,3.7598,3.7755,3.7598,3.7755,25200.0
2011-11-28 13:30:00,4.8,4.8,4.79,4.79,131400.0,3.7755,3.7755,3.7677,3.7677,131400.0
2011-11-28 14:00:00,4.79,4.8,4.78,4.79,47400.0,3.7677,3.7755,3.7598,3.7677,47400.0
2011-11-28 14:30:00,4.79,4.79,4.78,4.78,105000.0,3.7677,3.7677,3.7598,3.7598,105000.0
2011-11-28 15:00:00,4.78,4.79,4.76,4.77,150000.0,3.7598,3.7677,3.7441,3.7519,150000.0
2011-11-28 15:30:00,4.77,4.79,4.76,4.79,568800.0,3.7519,3.7677,3.7441,3.7677,568800.0
2011-11-29 09:30:00,4.81,4.81,4.79,4.8,220200.0,3.7834,3.7834,3.7677,3.7755,220200.0
2011-11-29 10:00:00,4.8,4.84,4.8,4.83,255600.0,3.7755,3.807,3.7755,3.7991,255600.0
2011-11-29 10:30:00,4.83,4.83,4.82,4.82,114000.0,3.7991,3.7991,3.7913,3.7913,114000.0
2011-11-29 11:00:00,4.83,4.83,4.81,4.82,91200.0,3.7991,3.7991,3.7834,3.7913,91200.0
2011-11-29 11:30:00,4.82,4.84,4.82,4.82,222600.0,3.7913,3.807,3.7913,3.7913,222600.0
2011-11-29 12:00:00,4.82,4.83,4.82,4.83,17400.0,3.7913,3.7991,3.7913,3.7991,17400.0
2011-11-29 12:30:00,4.83,4.83,4.81,4.81,112200.0,3.7991,3.7991,3.7834,3.7834,112200.0
2011-11-29 13:00:00,4.81,4.82,4.81,4.82,150600.0,3.7834,3.7913,3.7834,3.7913,150600.0
2011-11-29 13:30:00,4.82,4.82,4.8,4.8,134400.0,3.7913,3.7913,3.7755,3.7755,134400.0
2011-11-29 14:00:00,4.8,4.81,4.8,4.81,165000.0,3.7755,3.7834,3.7755,3.7834,165000.0
2011-11-29 14:30:00,4.81,4.82,4.81,4.81,60000.0,3.7834,3.7913,3.7834,3.7834,60000.0
2011-11-29 15:00:00,4.81,4.83,4.81,4.82,784200.0,3.7834,3.7991,3.7834,3.7913,784200.0
2011-11-29 15:30:00,4.82,4.82,4.8,4.8,34200.0,3.7913,3.7913,3.7755,3.7755,34200.0
2011-11-30 09:30:00,4.95,4.97,4.94,4.97,518400.0,3.8935,3.9092,3.8857,3.9092,518400.0
2011-11-30 10:00:00,4.97,4.97,4.96,4.97,355200.0,3.9092,3.9092,3.9014,3.9092,355200.0
2011-11-30 10:30:00,4.97,4.99,4.97,4.99,168000.0,3.9092,3.925,3.9092,3.925,168000.0
2011-11-30 11:00:00,4.98,4.98,4.97,4.98,120600.0,3.9171,3.9171,3.9092,3.9171,120600.0
2011-11-30 11:30:00,4.98,4.98,4.97,4.97,62400.0,3.9171,3.9171,3.9092,3.9092,62400.0
2011-11-30 12:00:00,4.98,4.98,4.97,4.98,111000.0,3.9171,3.9171,3.9092,3.9171,111000.0
2011-11-30 12:30:00,4.98,4.98,4.97,4.98,76200.0,3.9171,3.9171,3.9092,3.9171,76200.0
2011-11-30 13:00:00,4.97,4.98,4.97,4.97,69600.0,3.9092,3.9171,3.9092,3.9092,69600.0
2011-11-30 13:30:00,4.97,4.97,4.96,4.96,64200.0,3.9092,3.9092,3.9014,3.9014,64200.0
2011-11-30 14:00:00,4.96,4.97,4.96,4.97,121200.0,3.9014,3.9092,3.9014,3.9092,121200.0
2011-11-30 14:30:00,4.97,4.98,4.96,4.97,195600.0,3.9092,3.9171,3.9014,3.9092,195600.0
2011-11-30 15:00:00,4.97,4.99,4.97,4.98,42600.0,3.9092,3.925,3.9092,3.9171,42600.0
2011-11-30 15:30:00,4.98,5.02,4.98,5.01,608400.0,3.9171,3.9486,3.9171,3.9407,608400.0
2011-12-01 09:30:00,5.0,5.03,5.0,5.03,202200.0,3.9328,3.9564,3.9328,3.9564,202200.0
2011-12-01 10:00:00,5.03,5.04,5.02,5.03,128400.0,3.9564,3.9643,3.9486,3.9564,128400.0
2011-12-01 10:30:00,5.02,5.02,5.01,5.01,44400.0,3.9486,3.9486,3.9407,3.9407,44400.0
2011-12-01 11:00:00,5.01,5.01,5.0,5.0,75600.0,3.9407,3.9407,3.9328,3.9328,75600.0
2011-12-01 11:30:00,5.0,5.01,4.99,5.01,112800.0,3.9328,3.9407,3.925,3.9407,112800.0
2011-12-01 12:00:00,5.01,5.01,5.0,5.01,69000.0,3.9407,3.9407,3.9328,3.9407,69000.0
2011-12-01 12:30:00,5.01,5.01,4.99,5.0,111600.0,3.9407,3.9407,3.925,3.9328,111600.0
2011-12-01 13:00:00,4.99,5.01,4.99,5.01,166800.0,3.925,3.9407,3.925,3.9407,166800.0
2011-12-01 13:30:00,5.01,5.02,5.01,5.02,113400.0,3.9407,3.9486,3.9407,3.9486,113400.0
2011-12-01 14:00:00,5.02,5.02,5.01,5.02,42000.0,3.9486,3.9486,3.9407,3.9486,42000.0
2011-12-01 14:30:00,5.01,5.02,5.01,5.02,43800.0,3.9407,3.9486,3.9407,3.9486,43800.0
2011-12-01 15:00:00,5.01,5.02,5.01,5.02,52800.0,3.9407,3.9486,3.9407,3.9486,52800.0
2011-12-01 15:30:00,5.02,5.02,5.0,5.01,99600.0,3.9486,3.9486,3.9328,3.9407,99600.0
2011-12-02 09:30:00,5.06,5.06,5.04,5.05,322200.0,3.98,3.98,3.9643,3.9722,322200.0
2011-12-02 10:00:00,5.06,5.07,5.06,5.07,144000.0,3.98,3.9879,3.98,3.9879,144000.0
2011-12-02 10:30:00,5.07,5.07,5.06,5.06,147600.0,3.9879,3.9879,3.98,3.98,147600.0
2011-12-02 11:00:00,5.06,5.06,5.04,5.05,67200.0,3.98,3.98,3.9643,3.9722,67200.0
2011-12-02 11:30:00,5.05,5.05,5.02,5.03,55800.0,3.9722,3.9722,3.9486,3.9564,55800.0
2011-12-02 12:00:00,5.03,5.04,5.02,5.04,297000.0,3.9564,3.9643,3.9486,3.9643,297000.0
2011-12-02 12:30:00,5.03,5.04,5.03,5.04,99600.0,3.9564,3.9643,3.9564,3.9643,99600.0
2011-12-02 13:00:00,5.04,5.04,5.02,5.04,19200.0,3.9643,3.9643,3.9486,3.9643,19200.0
2011-12-02 13:30:00,5.03,5.04,5.03,5.03,123600.0,3.9564,3.9643,3.9564,3.9564,123600.0
2011-12-02 14:00:00,5.02,5.03,5.02,5.03,99000.0,3.9486,3.9564,3.9486,3.9564,99000.0
2011-12-02 14:30:00,5.02,5.03,5.02,5.02,94200.0,3.9486,3.9564,3.9486,3.9486,94200.0
2011-12-02 15:00:00,5.01,5.02,5.01,5.02,240600.0,3.9407,3.9486,3.9407,3.9486,240600.0
2011-12-02 15:30:00,5.02,5.02,5.0,5.01,255600.0,3.9486,3.9486,3.9328,3.9407,255600.0
2011-12-05 09:30:00,5.08,5.08,5.07,5.08,198000.0,3.9958,3.9958,3.9879,3.9958,198000.0
2011-12-05 10:00:00,5.08,5.09,5.08,5.09,332400.0,3.9958,4.0036,3.9958,4.0036,332400.0
2011-12-05 10:30:00,5.09,5.1,5.09,5.09,48000.0,4.0036,4.0115,4.0036,4.0036,48000.0
2011-12-05 11:00:00,5.09,5.09,5.08,5.08,15000.0,4.0036,4.0036,3.9958,3.9958,15000.0
2011-12-05 11:30:00,5.09,5.09,5.08,5.09,132000.0,4.0036,4.0036,3.9958,4.0036,132000.0
2011-12-05 12:00:00,5.09,5.09,5.09,5.09,114000.0,4.0036,4.0036,4.0036,4.0036,114000.0
2011-12-05 12:30:00,5.09,5.1,5.09,5.1,21600.0,4.0036,4.0115,4.0036,4.0115,21600.0
2011-12-05 13:00:00,5.1,5.1,5.09,5.09,228600.0,4.0115,4.0115,4.0036,4.0036,228600.0
2011-12-05 13:30:00,5.09,5.1,5.06,5.07,179400.0,4.0036,4.0115,3.98,3.9879,179400.0
2011-12-05 14:00:00,5.05,5.06,5.05,5.06,152400.0,3.9722,3.98,3.9722,3.98,152400.0
2011-12-05 14:30:00,5.05,5.07,5.05,5.07,42600.0,3.9722,3.9879,3.9722,3.9879,42600.0
2011-12-05 15:00:00,5.06,5.06,5.03,5.04,148200.0,3.98,3.98,3.9564,3.9643,148200.0
2011-12-05 15:30:00,5.04,5.06,5.03,5.06,86400.0,3.9643,3.98,3.9564,3.98,86400.0
2011-12-06 09:30:00,5.07,5.07,5.04,5.05,100200.0,3.9879,3.9879,3.9643,3.9722,100200.0
2011-12-06 10:00:00,5.06,5.07,5.05,5.07,42600.0,3.98,3.9879,3.9722,3.9879,42600.0
2011-12-06 10:30:00,5.07,5.07,5.06,5.06,74400.0,3.9879,3.9879,3.98,3.98,74400.0
2011-12-06 11:00:00,5.06,5.06,5.05,5.05,30000.0,3.98,3.98,3.9722,3.9722,30000.0
2011-12-06 11:30:00,5.05,5.06,5.04,5.06,19200.0,3.9722,3.98,3.9643,3.98,19200.0
2011-12-06 12:00:00,5.05,5.06,5.05,5.05,38400.0,3.9722,3.98,3.9722,3.9722,38400.0
2011-12-06 12:30:00,5.05,5.06,5.05,5.05,12600.0,3.9722,3.98,3.9722,3.9722,12600.0
2011-12-06 13:00:00,5.05,5.07,5.05,5.07,100200.0,3.9722,3.9879,3.9722,3.9879,100200.0
2011-12-06 13:30:00,5.07,5.07,5.06,5.06,80400.0,3.9879,3.9879,3.98,3.98,80400.0
2011-12-06 14:00:00,5.06,5.06,5.06,5.06,20400.0,3.98,3.98,3.98,3.98,20400.0
2011-12-06 14:30:00,5.07,5.09,5.07,5.09,297600.0,3.9879,4.0036,3.9879,4.0036,297600.0
2011-12-06 15:00:00,5.09,5.1,5.08,5.08,116400.0,4.0036,4.0115,3.9958,3.9958,116400.0
2011-12-06 15:30:00,5.08,5.09,5.06,5.06,146400.0,3.9958,4.0036,3.98,3.98,146400.0
2011-12-07 09:30:00,5.05,5.05,5.01,5.03,187200.0,3.9722,3.9722,3.9407,3.9564,187200.0
2011-12-07 10:00:00,5.02,5.02,5.01,5.01,105000.0,3.9486,3.9486,3.9407,3.9407,105000.0
2011-12-07 10:30:00,5.01,5.02,5.0,5.02,82800.0,3.9407,3.9486,3.9328,3.9486,82800.0
2011-12-07 11:00:00,5.03,5.04,5.02,5.04,19800.0,3.9564,3.9643,3.9486,3.9643,19800.0
2011-12-07 11:30:00,5.04,5.05,5.04,5.04,57000.0,3.9643,3.9722,3.9643,3.9643,57000.0
2011-12-07 12:00:00,5.05,5.05,5.04,5.05,29400.0,3.9722,3.9722,3.9643,3.9722,29400.0
2011-12-07 12:30:00,5.06,5.06,5.06,5.06,18000.0,3.98,3.98,3.98,3.98,18000.0
2011-12-07 13:00:00,5.06,5.06,5.06,5.06,81600.0,3.98,3.98,3.98,3.98,81600.0
2011-12-07 13:30:00,5.06,5.06,5.05,5.05,46800.0,3.98,3.98,3.9722,3.9722,46800.0
2011-12-07 14:00:00,5.05,5.05,5.04,5.05,96600.0,3.9722,3.9722,3.9643,3.9722,96600.0
2011-12-07 14:30:00,5.05,5.05,5.03,5.04,31200.0,3.9722,3.9722,3.9564,3.9643,31200.0
2011-12-07 15:00:00,5.04,5.06,5.04,5.06,61800.0,3.9643,3.98,3.9643,3.98,61800.0
2011-12-07 15:30:00,5.07,5.1,5.06,5.07,363600.0,3.9879,4.0115,3.98,3.9879,363600.0
2011-12-08 09:30:00,5.04,5.05,5.03,5.04,169800.0,3.9643,3.9722,3.9564,3.9643,169800.0
2011-12-08 10:00:00,5.03,5.03,5.01,5.02,35400.0,3.9564,3.9564,3.9407,3.9486,35400.0
2011-12-08 10:30:00,5.03,5.04,5.02,5.02,91800.0,3.9564,3.9643,3.9486,3.9486,91800.0
2011-12-08 11:00:00,5.02,5.02,5.0,5.0,111600.0,3.9486,3.9486,3.9328,3.9328,111600.0
2011-12-08 11:30:00,5.01,5.01,4.99,5.0,240600.0,3.9407,3.9407,3.925,3.9328,240600.0
2011-12-08 12:00:00,5.0,5.01,5.0,5.01,51600.0,3.9328,3.9407,3.9328,3.9407,51600.0
2011-12-08 12:30:00,5.0,5.0,4.99,5.0,118200.0,3.9328,3.9328,3.925,3.9328,118200.0
2011-12-08 13:00:00,5.0,5.0,4.97,4.98,510600.0,3.9328,3.9328,3.9092,3.9171,510600.0
2011-12-08 13:30:00,4.98,4.99,4.98,4.99,521400.0,3.9171,3.925,3.9171,3.925,521400.0
2011-12-08 14:00:00,4.99,5.0,4.98,4.99,382800.0,3.925,3.9328,3.9171,3.925,382800.0
2011-12-08 14:30:00,4.99,4.99,4.97,4.98,486000.0,3.925,3.925,3.9092,3.9171,486000.0
2011-12-08 15:00:00,4.98,5.0,4.97,5.0,768600.0,3.9171,3.9328,3.9092,3.9328,768600.0
2011-12-08 15:30:00,5.0,5.01,4.95,4.96,714600.0,3.9328,3.9407,3.8935,3.9014,714600.0
2011-12-09 09:30:00,4.98,5.02,4.98,5.01,171600.0,3.9171,3.9486,3.9171,3.9407,171600.0
2011-12-09 10:00:00,5.01,5.02,5.01,5.01,234000.0,3.9407,3.9486,3.9407,3.9407,234000.0
2011-12-09 10:30:00,5.01,5.02,5.0,5.02,427200.0,3.9407,3.9486,3.9328,3.9486,427200.0
2011-12-09 11:00:00,5.02,5.04,5.02,5.04,180600.0,3.9486,3.9643,3.9486,3.9643,180600.0
2011-12-09 11:30:00,5.04,5.05,5.04,5.04,214800.0,3.9643,3.9722,3.9643,3.9643,214800.0
2011-12-09 12:00:00,5.04,5.04,5.03,5.04,105600.0,3.9643,3.9643,3.9564,3.9643,105600.0
2011-12-09 12:30:00,5.04,5.05,5.04,5.04,101400.0,3.9643,3.9722,3.9643,3.9643,101400.0
2011-12-09 13:00:00,5.04,5.05,5.04,5.05,164400.0,3.9643,3.9722,3.9643,3.9722,164400.0
2011-12-09 13:30:00,5.05,5.05,5.04,5.05,72000.0,3.9722,3.9722,3.9643,3.9722,72000.0
2011-12-09 14:00:00,5.04,5.05,5.04,5.05,350400.0,3.9643,3.9722,3.9643,3.9722,350400.0
2011-12-09 14:30:00,5.06,5.07,5.06,5.06,214800.0,3.98,3.9879,3.98,3.98,214800.0
2011-12-09 15:00:00,5.06,5.06,5.05,5.06,85800.0,3.98,3.98,3.9722,3.98,85800.0
2011-12-09 15:30:00,5.06,5.07,5.05,5.05,410400.0,3.98,3.9879,3.9722,3.9722,410400.0
2011-12-12 09:30:00,5.01,5.01,4.97,4.97,255000.0,3.9407,3.9407,3.9092,3.9092,255000.0
2011-12-12 10:00:00,4.98,4.98,4.96,4.96,552000.0,3.9171,3.9171,3.9014,3.9014,552000.0
2011-12-12 10:30:00,4.96,4.97,4.96,4.97,127200.0,3.9014,3.9092,3.9014,3.9092,127200.0
2011-12-12 11:00:00,4.97,4.97,4.96,4.97,625200.0,3.9092,3.9092,3.9014,3.9092,625200.0
2011-12-12 11:30:00,4.96,4.97,4.94,4.95,430200.0,3.9014,3.9092,3.8857,3.8935,430200.0
2011-12-12 12:00:00,4.94,4.95,4.94,4.94,255000.0,3.8857,3.8935,3.8857,3.8857,255000.0
2011-12-12 12:30:00,4.95,4.95,4.95,4.95,4800.0,3.8935,3.8935,3.8935,3.8935,4800.0
2011-12-12 13:00:00,4.95,4.95,4.94,4.95,256200.0,3.8935,3.8935,3.8857,3.8935,256200.0
2011-12-12 13:30:00,4.95,4.95,4.95,4.95,83400.0,3.8935,3.8935,3.8935,3.8935,83400.0
2011-12-12 14:00:00,4.95,4.96,4.94,4.95,169200.0,3.8935,3.9014,3.8857,3.8935,169200.0
2011-12-12 14:30:00,4.95,4.95,4.94,4.95,29400.0,3.8935,3.8935,3.8857,3.8935,29400.0
2011-12-12 15:00:00,4.95,4.96,4.95,4.96,37200.0,3.8935,3.9014,3.8935,3.9014,37200.0
2011-12-12 15:30:00,4.96,4.98,4.96,4.98,170400.0,3.9014,3.9171,3.9014,3.9171,170400.0
2011-12-13 09:30:00,5.0,5.02,5.0,5.02,159600.0,3.9328,3.9486,3.9328,3.9486,159600.0
2011-12-13 10:00:00,5.02,5.03,5.01,5.01,3108600.0,3.9486,3.9564,3.9407,3.9407,3108600.0
2011-12-13 10:30:00,5.0,5.0,4.99,4.99,81000.0,3.9328,3.9328,3.925,3.925,81000.0
2011-12-13 11:00:00,4.99,4.99,4.98,4.99,329400.0,3.925,3.925,3.9171,3.925,329400.0
2011-12-13 11:30:00,4.99,5.0,4.99,5.0,62400.0,3.925,3.9328,3.925,3.9328,62400.0
2011-12-13 12:00:00,4.99,4.99,4.99,4.99,600.0,3.925,3.925,3.925,3.925,600.0
2011-12-13 12:30:00,4.98,4.99,4.98,4.99,19200.0,3.9171,3.925,3.9171,3.925,19200.0
2011-12-13 13:00:00,4.99,5.0,4.99,4.99,23400.0,3.925,3.9328,3.925,3.925,23400.0
2011-12-13 13:30:00,4.99,5.0,4.99,4.99,685800.0,3.925,3.9328,3.925,3.925,685800.0
2011-12-13 14:00:00,5.01,5.01,4.97,4.99,52800.0,3.9407,3.9407,3.9092,3.925,52800.0
2011-12-13 14:30:00,4.99,4.99,4.95,4.96,208200.0,3.925,3.925,3.8935,3.9014,208200.0
2011-12-13 15:00:00,4.96,4.96,4.92,4.92,112800.0,3.9014,3.9014,3.8699,3.8699,112800.0
2011-12-13 15:30:00,4.93,4.93,4.9,4.92,339600.0,3.8778,3.8778,3.8542,3.8699,339600.0
2011-12-14 09:30:00,4.9,4.92,4.88,4.9,184800.0,3.8542,3.8699,3.8385,3.8542,184800.0
2011-12-14 10:00:00,4.89,4.89,4.87,4.89,353400.0,3.8463,3.8463,3.8306,3.8463,353400.0
2011-12-14 10:30:00,4.89,4.89,4.87,4.87,117600.0,3.8463,3.8463,3.8306,3.8306,117600.0
2011-12-14 11:00:00,4.87,4.87,4.86,4.86,96000.0,3.8306,3.8306,3.8227,3.8227,96000.0
2011-12-14 11:30:00,4.86,4.87,4.86,4.86,97800.0,3.8227,3.8306,3.8227,3.8227,97800.0
2011-12-14 12:00:00,4.86,4.88,4.86,4.87,33600.0,3.8227,3.8385,3.8227,3.8306,33600.0
2011-12-14 12:30:00,4.87,4.88,4.87,4.88,33600.0,3.8306,3.8385,3.8306,3.8385,33600.0
2011-12-14 13:00:00,4.89,4.9,4.88,4.89,57600.0,3.8463,3.8542,3.8385,3.8463,57600.0
2011-12-14 13:30:00,4.9,4.9,4.88,4.88,82800.0,3.8542,3.8542,3.8385,3.8385,82800.0
2011-12-14 14:00:00,4.88,4.88,4.87,4.88,570000.0,3.8385,3.8385,3.8306,3.8385,570000.0
2011-12-14 14:30:00,4.88,4.88,4.86,4.87,156600.0,3.8385,3.8385,3.8227,3.8306,156600.0
2011-12-14 15:00:00,4.86,4.88,4.86,4.87,752400.0,3.8227,3.8385,3.8227,3.8306,752400.0
2011-12-14 15:30:00,4.88,4.88,4.86,4.87,671400.0,3.8385,3.8385,3.8227,3.8306,671400.0
2011-12-15 09:30:00,4.92,4.92,4.91,4.91,348000.0,3.8699,3.8699,3.8621,3.8621,348000.0
2011-12-15 10:00:00,4.92,4.93,4.9,4.9,103200.0,3.8699,3.8778,3.8542,3.8542,103200.0
2011-12-15 10:30:00,4.9,4.9,4.88,4.89,82200.0,3.8542,3.8542,3.8385,3.8463,82200.0
2011-12-15 11:00:00,4.89,4.9,4.88,4.9,58800.0,3.8463,3.8542,3.8385,3.8542,58800.0
2011-12-15 11:30:00,4.9,4.9,4.88,4.88,129600.0,3.8542,3.8542,3.8385,3.8385,129600.0
2011-12-15 12:00:00,4.89,4.9,4.89,4.9,3000.0,3.8463,3.8542,3.8463,3.8542,3000.0
2011-12-15 12:30:00,4.91,4.91,4.9,4.9,202200.0,3.8621,3.8621,3.8542,3.8542,202200.0
2011-12-15 13:00:00,4.9,4.9,4.9,4.9,483000.0,3.8542,3.8542,3.8542,3.8542,483000.0
2011-12-15 13:30:00,4.9,4.91,4.89,4.9,471000.0,3.8542,3.8621,3.8463,3.8542,471000.0
2011-12-15 14:00:00,4.9,4.9,4.89,4.89,187800.0,3.8542,3.8542,3.8463,3.8463,187800.0
2011-12-15 14:30:00,4.89,4.9,4.88,4.89,321000.0,3.8463,3.8542,3.8385,3.8463,321000.0
2011-12-15 15:00:00,4.89,4.9,4.89,4.89,37200.0,3.8463,3.8542,3.8463,3.8463,37200.0
2011-12-15 15:30:00,4.9,4.9,4.88,4.89,195600.0,3.8542,3.8542,3.8385,3.8463,195600.0
2011-12-16 09:30:00,4.93,4.93,4.92,4.93,112200.0,3.8778,3.8778,3.8699,3.8778,112200.0
2011-12-16 10:00:00,4.93,4.95,4.93,4.94,121800.0,3.8778,3.8935,3.8778,3.8857,121800.0
2011-12-16 10:30:00,4.95,4.95,4.94,4.94,34200.0,3.8935,3.8935,3.8857,3.8857,34200.0
2011-12-16 11:00:00,4.94,4.94,4.93,4.93,51000.0,3.8857,3.8857,3.8778,3.8778,51000.0
2011-12-16 11:30:00,4.93,4.93,4.91,4.91,26400.0,3.8778,3.8778,3.8621,3.8621,26400.0
2011-12-16 12:00:00,4.91,4.91,4.91,4.91,42600.0,3.8621,3.8621,3.8621,3.8621,42600.0
2011-12-16 12:30:00,4.9,4.9,4.89,4.9,35400.0,3.8542,3.8542,3.8463,3.8542,35400.0
2011-12-16 13:00:00,4.9,4.91,4.9,4.91,69600.0,3.8542,3.8621,3.8542,3.8621,69600.0
2011-12-16 13:30:00,4.91,4.91,4.9,4.9,111600.0,3.8621,3.8621,3.8542,3.8542,111600.0
2011-12-16 14:00:00,4.9,4.9,4.89,4.89,28200.0,3.8542,3.8542,3.8463,3.8463,28200.0
2011-12-16 14:30:00,4.89,4.91,4.89,4.9,158400.0,3.8463,3.8621,3.8463,3.8542,158400.0
2011-12-16 15:00:00,4.9,4.91,4.9,4.9,121800.0,3.8542,3.8621,3.8542,3.8542,121800.0
2011-12-16 15:30:00,4.9,4.91,4.9,4.91,346200.0,3.8542,3.8621,3.8542,3.8621,346200.0
2011-12-19 09:30:00,4.89,4.91,4.89,4.9,141000.0,3.8657,3.8815,3.8657,3.8736,141000.0
2011-12-19 10:00:00,4.9,4.91,4.89,4.89,288600.0,3.8736,3.8815,3.8657,3.8657,288600.0
2011-12-19 10:30:00,4.89,4.9,4.87,4.87,56400.0,3.8657,3.8736,3.8499,3.8499,56400.0
2011-12-19 11:00:00,4.87,4.87,4.85,4.86,141000.0,3.8499,3.8499,3.8341,3.842,141000.0
2011-12-19 11:30:00,4.86,4.86,4.84,4.85,101400.0,3.842,3.842,3.8262,3.8341,101400.0
2011-12-19 12:00:00,4.85,4.85,4.85,4.85,9000.0,3.8341,3.8341,3.8341,3.8341,9000.0
2011-12-19 12:30:00,4.85,4.85,4.85,4.85,20400.0,3.8341,3.8341,3.8341,3.8341,20400.0
2011-12-19 13:00:00,4.85,4.85,4.85,4.85,128400.0,3.8341,3.8341,3.8341,3.8341,128400.0
2011-12-19 13:30:00,4.85,4.86,4.85,4.86,34800.0,3.8341,3.842,3.8341,3.842,34800.0
2011-12-19 14:00:00,4.86,4.86,4.85,4.85,4800.0,3.842,3.842,3.8341,3.8341,4800.0
2011-12-19 14:30:00,4.85,4.85,4.85,4.85,220800.0,3.8341,3.8341,3.8341,3.8341,220800.0
2011-12-19 15:00:00,4.85,4.85,4.82,4.82,223800.0,3.8341,3.8341,3.8104,3.8104,223800.0
2011-12-19 15:30:00,4.82,4.83,4.81,4.82,420000.0,3.8104,3.8183,3.8025,3.8104,420000.0
2011-12-20 09:30:00,4.89,4.93,4.89,4.93,169200.0,3.8657,3.8973,3.8657,3.8973,169200.0
2011-12-20 10:00:00,4.93,4.94,4.93,4.94,96600.0,3.8973,3.9052,3.8973,3.9052,96600.0
2011-12-20 10:30:00,4.95,4.95,4.94,4.95,57000.0,3.9132,3.9132,3.9052,3.9132,57000.0
2011-12-20 11:00:00,4.95,4.96,4.95,4.95,58200.0,3.9132,3.9211,3.9132,3.9132,58200.0
2011-12-20 11:30:00,4.95,4.96,4.94,4.95,339000.0,3.9132,3.9211,3.9052,3.9132,339000.0
2011-12-20 12:00:00,4.95,4.95,4.94,4.95,195000.0,3.9132,3.9132,3.9052,3.9132,195000.0
2011-12-20 12:30:00,4.95,4.95,4.95,4.95,78600.0,3.9132,3.9132,3.9132,3.9132,78600.0
2011-12-20 13:00:00,4.95,4.96,4.95,4.96,141000.0,3.9132,3.9211,3.9132,3.9211,141000.0
2011-12-20 13:30:00,4.96,4.96,4.95,4.96,601200.0,3.9211,3.9211,3.9132,3.9211,601200.0
2011-12-20 14:00:00,4.95,4.96,4.95,4.96,57600.0,3.9132,3.9211,3.9132,3.9211,57600.0
2011-12-20 14:30:00,4.96,4.97,4.96,4.97,249000.0,3.9211,3.929,3.9211,3.929,249000.0
2011-12-20 15:00:00,4.97,4.97,4.97,4.97,181800.0,3.929,3.929,3.929,3.929,181800.0
2011-12-20 15:30:00,4.96,4.98,4.96,4.97,317400.0,3.9211,3.9369,3.9211,3.929,317400.0
2011-12-21 09:30:00,4.96,4.97,4.94,4.95,256200.0,3.9211,3.929,3.9052,3.9132,256200.0
2011-12-21 10:00:00,4.94,4.96,4.93,4.95,329400.0,3.9052,3.9211,3.8973,3.9132,329400.0
2011-12-21 10:30:00,4.95,4.96,4.94,4.94,81000.0,3.9132,3.9211,3.9052,3.9052,81000.0
2011-12-21 11:00:00,4.94,4.94,4.93,4.94,226200.0,3.9052,3.9052,3.8973,3.9052,226200.0
2011-12-21 11:30:00,4.94,4.94,4.93,4.93,187200.0,3.9052,3.9052,3.8973,3.8973,187200.0
2011-12-21 12:00:00,4.94,4.94,4.92,4.92,408600.0,3.9052,3.9052,3.8894,3.8894,408600.0
2011-12-21 12:30:00,4.92,4.94,4.92,4.94,61200.0,3.8894,3.9052,3.8894,3.9052,61200.0
2011-12-21 13:00:00,4.95,4.95,4.95,4.95,221400.0,3.9132,3.9132,3.9132,3.9132,221400.0
2011-12-21 13:30:00,4.94,4.96,4.93,4.95,54000.0,3.9052,3.9211,3.8973,3.9132,54000.0
2011-12-21 14:00:00,4.96,4.96,4.95,4.95,177000.0,3.9211,3.9211,3.9132,3.9132,177000.0
2011-12-21 14:30:00,4.96,4.97,4.95,4.96,163800.0,3.9211,3.929,3.9132,3.9211,163800.0
2011-12-21 15:00:00,4.96,4.98,4.96,4.98,866400.0,3.9211,3.9369,3.9211,3.9369,866400.0
2011-12-21 15:30:00,4.98,4.99,4.97,4.98,229800.0,3.9369,3.9448,3.929,3.9369,229800.0
2011-12-22 09:30:00,5.0,5.02,4.99,5.02,304200.0,3.9527,3.9685,3.9448,3.9685,304200.0
2011-12-22 10:00:00,5.02,5.02,5.01,5.02,326400.0,3.9685,3.9685,3.9606,3.9685,326400.0
2011-12-22 10:30:00,5.01,5.01,5.0,5.01,258600.0,3.9606,3.9606,3.9527,3.9606,258600.0
2011-12-22 11:00:00,5.01,5.01,5.0,5.01,337800.0,3.9606,3.9606,3.9527,3.9606,337800.0
2011-12-22 11:30:00,5.01,5.01,5.0,5.01,152400.0,3.9606,3.9606,3.9527,3.9606,152400.0
2011-12-22 12:00:00,5.01,5.02,5.01,5.02,99000.0,3.9606,3.9685,3.9606,3.9685,99000.0
2011-12-22 12:30:00,5.02,5.02,5.02,5.02,50400.0,3.9685,3.9685,3.9685,3.9685,50400.0
2011-12-22 13:00:00,5.02,5.03,5.02,5.03,310800.0,3.9685,3.9764,3.9685,3.9764,310800.0
2011-12-22 13:30:00,5.02,5.03,5.02,5.03,142800.0,3.9685,3.9764,3.9685,3.9764,142800.0
2011-12-22 14:00:00,5.02,5.03,5.02,5.03,117000.0,3.9685,3.9764,3.9685,3.9764,117000.0
2011-12-22 14:30:00,5.03,5.03,5.02,5.02,277200.0,3.9764,3.9764,3.9685,3.9685,277200.0
2011-12-22 15:00:00,5.02,5.03,5.02,5.03,37200.0,3.9685,3.9764,3.9685,3.9764,37200.0
2011-12-22 15:30:00,5.03,5.03,5.02,5.02,97200.0,3.9764,3.9764,3.9685,3.9685,97200.0
2011-12-23 09:30:00,5.04,5.04,5.03,5.04,96600.0,3.9843,3.9843,3.9764,3.9843,96600.0
2011-12-23 10:00:00,5.04,5.04,5.03,5.04,613800.0,3.9843,3.9843,3.9764,3.9843,613800.0
2011-12-23 10:30:00,5.04,5.04,5.03,5.04,42000.0,3.9843,3.9843,3.9764,3.9843,42000.0
2011-12-23 11:00:00,5.04,5.05,5.04,5.05,466200.0,3.9843,3.9922,3.9843,3.9922,466200.0
2011-12-23 11:30:00,5.05,5.05,5.05,5.05,60000.0,3.9922,3.9922,3.9922,3.9922,60000.0
2011-12-23 12:00:00,5.05,5.06,5.05,5.06,187800.0,3.9922,4.0001,3.9922,4.0001,187800.0
2011-12-23 12:30:00,5.06,5.06,5.06,5.06,69000.0,4.0001,4.0001,4.0001,4.0001,69000.0
2011-12-23 13:00:00,5.06,5.06,5.05,5.05,36600.0,4.0001,4.0001,3.9922,3.9922,36600.0
2011-12-23 13:30:00,5.05,5.05,5.05,5.05,45000.0,3.9922,3.9922,3.9922,3.9922,45000.0
2011-12-23 14:00:00,5.05,5.06,5.05,5.05,270600.0,3.9922,4.0001,3.9922,3.9922,270600.0
2011-12-23 14:30:00,5.05,5.06,5.05,5.05,328800.0,3.9922,4.0001,3.9922,3.9922,328800.0
2011-12-23 15:00:00,5.05,5.06,5.05,5.05,123600.0,3.9922,4.0001,3.9922,3.9922,123600.0
2011-12-23 15:30:00,5.06,5.07,5.05,5.07,138600.0,4.0001,4.008,3.9922,4.008,138600.0
2011-12-27 09:30:00,5.06,5.08,5.05,5.08,418800.0,4.0001,4.0159,3.9922,4.0159,418800.0
2011-12-27 10:00:00,5.08,5.08,5.08,5.08,475200.0,4.0159,4.0159,4.0159,4.0159,475200.0
2011-12-27 10:30:00,5.08,5.08,5.07,5.07,25200.0,4.0159,4.0159,4.008,4.008,25200.0
2011-12-27 11:00:00,5.06,5.07,5.06,5.07,114000.0,4.0001,4.008,4.0001,4.008,114000.0
2011-12-27 11:30:00,5.07,5.07,5.07,5.07,214200.0,4.008,4.008,4.008,4.008,214200.0
2011-12-27 12:00:00,5.08,5.08,5.07,5.08,36600.0,4.0159,4.0159,4.008,4.0159,36600.0
2011-12-27 12:30:00,5.08,5.08,5.08,5.08,64800.0,4.0159,4.0159,4.0159,4.0159,64800.0
2011-12-27 13:00:00,5.08,5.08,5.08,5.08,52200.0,4.0159,4.0159,4.0159,4.0159,52200.0
2011-12-27 13:30:00,5.07,5.08,5.07,5.08,19200.0,4.008,4.0159,4.008,4.0159,19200.0
2011-12-27 14:00:00,5.08,5.08,5.08,5.08,888600.0,4.0159,4.0159,4.0159,4.0159,888600.0
2011-12-27 14:30:00,5.08,5.08,5.07,5.08,51000.0,4.0159,4.0159,4.008,4.0159,51000.0
2011-12-27 15:00:00,5.08,5.08,5.08,5.08,94800.0,4.0159,4.0159,4.0159,4.0159,94800.0
2011-12-27 15:30:00,5.08,5.08,5.07,5.07,100800.0,4.0159,4.0159,4.008,4.008,100800.0
2011-12-28 09:30:00,5.07,5.08,5.04,5.04,223800.0,4.008,4.0159,3.9843,3.9843,223800.0
2011-12-28 10:00:00,5.04,5.04,5.02,5.02,98400.0,3.9843,3.9843,3.9685,3.9685,98400.0
2011-12-28 10:30:00,5.02,5.03,5.02,5.02,168600.0,3.9685,3.9764,3.9685,3.9685,168600.0
2011-12-28 11:00:00,5.02,5.02,5.02,5.02,70800.0,3.9685,3.9685,3.9685,3.9685,70800.0
2011-12-28 11:30:00,5.01,5.01,5.01,5.01,246000.0,3.9606,3.9606,3.9606,3.9606,246000.0
2011-12-28 12:00:00,5.01,5.02,5.0,5.01,66600.0,3.9606,3.9685,3.9527,3.9606,66600.0
2011-12-28 12:30:00,5.02,5.02,5.01,5.01,58800.0,3.9685,3.9685,3.9606,3.9606,58800.0
2011-12-28 13:00:00,5.01,5.02,5.01,5.01,47400.0,3.9606,3.9685,3.9606,3.9606,47400.0
2011-12-28 13:30:00,5.02,5.02,5.02,5.02,30600.0,3.9685,3.9685,3.9685,3.9685,30600.0
2011-12-28 14:00:00,5.02,5.02,5.01,5.01,115200.0,3.9685,3.9685,3.9606,3.9606,115200.0
2011-12-28 14:30:00,5.02,5.02,5.01,5.01,96000.0,3.9685,3.9685,3.9606,3.9606,96000.0
2011-12-28 15:00:00,5.01,5.01,5.0,5.0,168600.0,3.9606,3.9606,3.9527,3.9527,168600.0
2011-12-28 15:30:00,5.0,5.01,5.0,5.01,464400.0,3.9527,3.9606,3.9527,3.9606,464400.0
2011-12-29 09:30:00,5.01,5.03,5.01,5.02,478200.0,3.9606,3.9764,3.9606,3.9685,478200.0
2011-12-29 10:00:00,5.03,5.04,5.03,5.04,161400.0,3.9764,3.9843,3.9764,3.9843,161400.0
2011-12-29 10:30:00,5.04,5.05,5.04,5.04,121800.0,3.9843,3.9922,3.9843,3.9843,121800.0
2011-12-29 11:00:00,5.04,5.05,5.03,5.04,51600.0,3.9843,3.9922,3.9764,3.9843,51600.0
2011-12-29 11:30:00,5.04,5.05,5.04,5.05,31800.0,3.9843,3.9922,3.9843,3.9922,31800.0
2011-12-29 12:00:00,5.05,5.05,5.04,5.04,37800.0,3.9922,3.9922,3.9843,3.9843,37800.0
2011-12-29 12:30:00,5.04,5.04,5.04,5.04,16800.0,3.9843,3.9843,3.9843,3.9843,16800.0
2011-12-29 13:00:00,5.04,5.05,5.04,5.04,84000.0,3.9843,3.9922,3.9843,3.9843,84000.0
2011-12-29 13:30:00,5.04,5.05,5.04,5.05,94800.0,3.9843,3.9922,3.9843,3.9922,94800.0
2011-12-29 14:00:00,5.05,5.05,5.04,5.05,21000.0,3.9922,3.9922,3.9843,3.9922,21000.0
2011-12-29 14:30:00,5.05,5.05,5.04,5.05,162600.0,3.9922,3.9922,3.9843,3.9922,162600.0
2011-12-29 15:00:00,5.05,5.06,5.05,5.05,115800.0,3.9922,4.0001,3.9922,3.9922,115800.0
2011-12-29 15:30:00,5.05,5.06,5.05,5.06,255000.0,3.9922,4.0001,3.9922,4.0001,255000.0
2011-12-30 09:30:00,5.05,5.06,5.05,5.06,184200.0,3.9922,4.0001,3.9922,4.0001,184200.0
2011-12-30 10:00:00,5.06,5.06,5.05,5.05,127800.0,4.0001,4.0001,3.9922,3.9922,127800.0
2011-12-30 10:30:00,5.06,5.06,5.05,5.06,21000.0,4.0001,4.0001,3.9922,4.0001,21000.0
2011-12-30 11:00:00,5.06,5.06,5.06,5.06,258600.0,4.0001,4.0001,4.0001,4.0001,258600.0
2011-12-30 11:30:00,5.06,5.06,5.05,5.05,69600.0,4.0001,4.0001,3.9922,3.9922,69600.0
2011-12-30 12:00:00,5.05,5.05,5.05,5.05,60600.0,3.9922,3.9922,3.9922,3.9922,60600.0
2011-12-30 12:30:00,5.05,5.06,5.05,5.06,24000.0,3.9922,4.0001,3.9922,4.0001,24000.0
2011-12-30 13:00:00,5.05,5.06,5.05,5.05,88800.0,3.9922,4.0001,3.9922,3.9922,88800.0
2011-12-30 13:30:00,5.05,5.06,5.05,5.06,109200.0,3.9922,4.0001,3.9922,4.0001,109200.0
2011-12-30 14:00:00,5.05,5.05,5.04,5.04,115200.0,3.9922,3.9922,3.9843,3.9843,115200.0
2011-12-30 14:30:00,5.05,5.05,5.04,5.05,645000.0,3.9922,3.9922,3.9843,3.9922,645000.0
2011-12-30 15:00:00,5.05,5.05,5.05,5.05,86400.0,3.9922,3.9922,3.9922,3.9922,86400.0
2011-12-30 15:30:00,5.05,5.05,5.04,5.04,766800.0,3.9922,3.9922,3.9843,3.9843,766800.0
2012-01-03 09:30:00,5.13,5.14,5.12,5.13,1519200.0,4.0554,4.0634,4.0475,4.0554,1519200.0
2012-01-03 10:00:00,5.13,5.15,5.13,5.14,803400.0,4.0554,4.0713,4.0554,4.0634,803400.0
2012-01-03 10:30:00,5.14,5.14,5.14,5.14,116400.0,4.0634,4.0634,4.0634,4.0634,116400.0
2012-01-03 11:00:00,5.14,5.14,5.14,5.14,31800.0,4.0634,4.0634,4.0634,4.0634,31800.0
2012-01-03 11:30:00,5.14,5.14,5.13,5.13,60600.0,4.0634,4.0634,4.0554,4.0554,60600.0
2012-01-03 12:00:00,5.13,5.13,5.12,5.12,29400.0,4.0554,4.0554,4.0475,4.0475,29400.0
2012-01-03 12:30:00,5.12,5.12,5.1,5.1,112800.0,4.0475,4.0475,4.0317,4.0317,112800.0
2012-01-03 13:00:00,5.11,5.11,5.1,5.1,319200.0,4.0396,4.0396,4.0317,4.0317,319200.0
2012-01-03 13:30:00,5.1,5.11,5.1,5.11,160200.0,4.0317,4.0396,4.0317,4.0396,160200.0
2012-01-03 14:00:00,5.11,5.12,5.11,5.11,37200.0,4.0396,4.0475,4.0396,4.0396,37200.0
2012-01-03 14:30:00,5.12,5.12,5.12,5.12,64200.0,4.0475,4.0475,4.0475,4.0475,64200.0
2012-01-03 15:00:00,5.13,5.13,5.11,5.11,85800.0,4.0554,4.0554,4.0396,4.0396,85800.0
2012-01-03 15:30:00,5.11,5.12,5.1,5.11,106200.0,4.0396,4.0475,4.0317,4.0396,106200.0
2012-01-04 09:30:00,5.09,5.1,5.08,5.1,201600.0,4.0238,4.0317,4.0159,4.0317,201600.0
2012-01-04 10:00:00,5.09,5.09,5.08,5.08,64200.0,4.0238,4.0238,4.0159,4.0159,64200.0
2012-01-04 10:30:00,5.08,5.08,5.07,5.08,922800.0,4.0159,4.0159,4.008,4.0159,922800.0
2012-01-04 11:00:00,5.09,5.09,5.09,5.09,73200.0,4.0238,4.0238,4.0238,4.0238,73200.0
2012-01-04 11:30:00,5.09,5.1,5.09,5.1,279600.0,4.0238,4.0317,4.0238,4.0317,279600.0
2012-01-04 12:00:00,5.1,5.11,5.1,5.11,46200.0,4.0317,4.0396,4.0317,4.0396,46200.0
2012-01-04 12:30:00,5.1,5.11,5.1,5.11,54600.0,4.0317,4.0396,4.0317,4.0396,54600.0
2012-01-04 13:00:00,5.1,5.1,5.1,5.1,153600.0,4.0317,4.0317,4.0317,4.0317,153600.0
2012-01-04 13:30:00,5.1,5.11,5.1,5.11,229800.0,4.0317,4.0396,4.0317,4.0396,229800.0
2012-01-04 14:00:00,5.11,5.11,5.1,5.11,291000.0,4.0396,4.0396,4.0317,4.0396,291000.0
2012-01-04 14:30:00,5.11,5.12,5.11,5.11,161400.0,4.0396,4.0475,4.0396,4.0396,161400.0
2012-01-04 15:00:00,5.11,5.11,5.1,5.11,167400.0,4.0396,4.0396,4.0317,4.0396,167400.0
2012-01-04 15:30:00,5.11,5.12,5.11,5.11,181800.0,4.0396,4.0475,4.0396,4.0396,181800.0
2012-01-05 09:30:00,5.09,5.09,5.06,5.07,414000.0,4.0238,4.0238,4.0001,4.008,414000.0
2012-01-05 10:00:00,5.07,5.09,5.06,5.09,421800.0,4.008,4.0238,4.0001,4.0238,421800.0
2012-01-05 10:30:00,5.09,5.09,5.07,5.08,274800.0,4.0238,4.0238,4.008,4.0159,274800.0
2012-01-05 11:00:00,5.08,5.1,5.08,5.1,202800.0,4.0159,4.0317,4.0159,4.0317,202800.0
2012-01-05 11:30:00,5.1,5.1,5.1,5.1,81000.0,4.0317,4.0317,4.0317,4.0317,81000.0
2012-01-05 12:00:00,5.1,5.11,5.1,5.11,169200.0,4.0317,4.0396,4.0317,4.0396,169200.0
2012-01-05 12:30:00,5.11,5.12,5.1,5.12,70200.0,4.0396,4.0475,4.0317,4.0475,70200.0
2012-01-05 13:00:00,5.12,5.13,5.12,5.13,72000.0,4.0475,4.0554,4.0475,4.0554,72000.0
2012-01-05 13:30:00,5.13,5.14,5.13,5.13,41400.0,4.0554,4.0634,4.0554,4.0554,41400.0
2012-01-05 14:00:00,5.13,5.14,5.12,5.12,162600.0,4.0554,4.0634,4.0475,4.0475,162600.0
2012-01-05 14:30:00,5.13,5.13,5.12,5.13,188400.0,4.0554,4.0554,4.0475,4.0554,188400.0
2012-01-05 15:00:00,5.12,5.13,5.12,5.13,281400.0,4.0475,4.0554,4.0475,4.0554,281400.0
2012-01-05 15:30:00,5.12,5.13,5.12,5.13,210000.0,4.0475,4.0554,4.0475,4.0554,210000.0
2012-01-06 09:30:00,5.14,5.14,5.1,5.11,274800.0,4.0634,4.0634,4.0317,4.0396,274800.0
2012-01-06 10:00:00,5.1,5.12,5.1,5.11,138000.0,4.0317,4.0475,4.0317,4.0396,138000.0
2012-01-06 10:30:00,5.11,5.13,5.11,5.12,109800.0,4.0396,4.0554,4.0396,4.0475,109800.0
2012-01-06 11:00:00,5.12,5.13,5.12,5.13,69000.0,4.0475,4.0554,4.0475,4.0554,69000.0
2012-01-06 11:30:00,5.13,5.14,5.13,5.13,46800.0,4.0554,4.0634,4.0554,4.0554,46800.0
2012-01-06 12:00:00,5.13,5.13,5.13,5.13,69000.0,4.0554,4.0554,4.0554,4.0554,69000.0
2012-01-06 12:30:00,5.13,5.13,5.12,5.13,48600.0,4.0554,4.0554,4.0475,4.0554,48600.0
2012-01-06 13:00:00,5.13,5.13,5.12,5.12,28800.0,4.0554,4.0554,4.0475,4.0475,28800.0
2012-01-06 13:30:00,5.12,5.13,5.12,5.13,39000.0,4.0475,4.0554,4.0475,4.0554,39000.0
2012-01-06 14:00:00,5.13,5.13,5.13,5.13,30000.0,4.0554,4.0554,4.0554,4.0554,30000.0
2012-01-06 14:30:00,5.13,5.13,5.13,5.13,25800.0,4.0554,4.0554,4.0554,4.0554,25800.0
2012-01-06 15:00:00,5.13,5.13,5.12,5.13,60600.0,4.0554,4.0554,4.0475,4.0554,60600.0
2012-01-06 15:30:00,5.13,5.13,5.12,5.12,82200.0,4.0554,4.0554,4.0475,4.0475,82200.0
2012-01-09 09:30:00,5.13,5.13,5.12,5.12,266400.0,4.0554,4.0554,4.0475,4.0475,266400.0
2012-01-09 10:00:00,5.12,5.13,5.12,5.13,145200.0,4.0475,4.0554,4.0475,4.0554,145200.0
2012-01-09 10:30:00,5.13,5.14,5.12,5.12,76200.0,4.0554,4.0634,4.0475,4.0475,76200.0
2012-01-09 11:00:00,5.12,5.12,5.11,5.11,37800.0,4.0475,4.0475,4.0396,4.0396,37800.0
2012-01-09 11:30:00,5.12,5.12,5.11,5.12,39000.0,4.0475,4.0475,4.0396,4.0475,39000.0
2012-01-09 12:00:00,5.12,5.12,5.12,5.12,3000.0,4.0475,4.0475,4.0475,4.0475,3000.0
2012-01-09 12:30:00,5.13,5.13,5.13,5.13,26400.0,4.0554,4.0554,4.0554,4.0554,26400.0
2012-01-09 13:00:00,5.13,5.13,5.12,5.13,173400.0,4.0554,4.0554,4.0475,4.0554,173400.0
2012-01-09 13:30:00,5.13,5.13,5.13,5.13,159600.0,4.0554,4.0554,4.0554,4.0554,159600.0
2012-01-09 14:00:00,5.13,5.14,5.13,5.13,337200.0,4.0554,4.0634,4.0554,4.0554,337200.0
2012-01-09 14:30:00,5.13,5.14,5.13,5.13,29400.0,4.0554,4.0634,4.0554,4.0554,29400.0
2012-01-09 15:00:00,5.13,5.14,5.13,5.13,249600.0,4.0554,4.0634,4.0554,4.0554,249600.0
2012-01-09 15:30:00,5.13,5.13,5.13,5.13,95400.0,4.0554,4.0554,4.0554,4.0554,95400.0
2012-01-10 09:30:00,5.18,5.19,5.18,5.18,160200.0,4.095,4.1029,4.095,4.095,160200.0
2012-01-10 10:00:00,5.19,5.19,5.18,5.19,144000.0,4.1029,4.1029,4.095,4.1029,144000.0
2012-01-10 10:30:00,5.19,5.19,5.18,5.19,43800.0,4.1029,4.1029,4.095,4.1029,43800.0
2012-01-10 11:00:00,5.19,5.19,5.18,5.19,65400.0,4.1029,4.1029,4.095,4.1029,65400.0
2012-01-10 11:30:00,5.19,5.19,5.18,5.18,229200.0,4.1029,4.1029,4.095,4.095,229200.0
2012-01-10 12:00:00,5.18,5.18,5.17,5.17,81000.0,4.095,4.095,4.0871,4.0871,81000.0
2012-01-10 12:30:00,5.17,5.17,5.17,5.17,56400.0,4.0871,4.0871,4.0871,4.0871,56400.0
2012-01-10 13:00:00,5.18,5.18,5.17,5.17,88200.0,4.095,4.095,4.0871,4.0871,88200.0
2012-01-10 13:30:00,5.18,5.18,5.18,5.18,55800.0,4.095,4.095,4.095,4.095,55800.0
2012-01-10 14:00:00,5.18,5.18,5.18,5.18,218400.0,4.095,4.095,4.095,4.095,218400.0
2012-01-10 14:30:00,5.18,5.19,5.18,5.19,196200.0,4.095,4.1029,4.095,4.1029,196200.0
2012-01-10 15:00:00,5.19,5.19,5.18,5.18,321600.0,4.1029,4.1029,4.095,4.095,321600.0
2012-01-10 15:30:00,5.18,5.18,5.18,5.18,399000.0,4.095,4.095,4.095,4.095,399000.0
2012-01-11 09:30:00,5.17,5.18,5.16,5.16,286800.0,4.0871,4.095,4.0792,4.0792,286800.0
2012-01-11 10:00:00,5.16,5.17,5.16,5.17,51600.0,4.0792,4.0871,4.0792,4.0871,51600.0
2012-01-11 10:30:00,5.17,5.18,5.17,5.18,71400.0,4.0871,4.095,4.0871,4.095,71400.0
2012-01-11 11:00:00,5.17,5.17,5.16,5.17,27000.0,4.0871,4.0871,4.0792,4.0871,27000.0
2012-01-11 11:30:00,5.17,5.18,5.17,5.17,21600.0,4.0871,4.095,4.0871,4.0871,21600.0
2012-01-11 12:00:00,5.17,5.18,5.17,5.18,25800.0,4.0871,4.095,4.0871,4.095,25800.0
2012-01-11 12:30:00,5.18,5.18,5.17,5.18,80400.0,4.095,4.095,4.0871,4.095,80400.0
2012-01-11 13:00:00,5.18,5.18,5.18,5.18,52800.0,4.095,4.095,4.095,4.095,52800.0
2012-01-11 13:30:00,5.18,5.19,5.18,5.18,70800.0,4.095,4.1029,4.095,4.095,70800.0
2012-01-11 14:00:00,5.18,5.18,5.17,5.18,163800.0,4.095,4.095,4.0871,4.095,163800.0
2012-01-11 14:30:00,5.18,5.18,5.18,5.18,280800.0,4.095,4.095,4.095,4.095,280800.0
2012-01-11 15:00:00,5.18,5.19,5.18,5.19,238200.0,4.095,4.1029,4.095,4.1029,238200.0
2012-01-11 15:30:00,5.19,5.19,5.18,5.19,237000.0,4.1029,4.1029,4.095,4.1029,237000.0
2012-01-12 09:30:00,5.2,5.21,5.18,5.19,370800.0,4.1108,4.1187,4.095,4.1029,370800.0
2012-01-12 10:00:00,5.19,5.19,5.17,5.17,212400.0,4.1029,4.1029,4.0871,4.0871,212400.0
2012-01-12 10:30:00,5.17,5.17,5.16,5.17,85800.0,4.0871,4.0871,4.0792,4.0871,85800.0
2012-01-12 11:00:00,5.17,5.18,5.17,5.18,163800.0,4.0871,4.095,4.0871,4.095,163800.0
2012-01-12 11:30:00,5.18,5.18,5.18,5.18,50400.0,4.095,4.095,4.095,4.095,50400.0
2012-01-12 12:00:00,5.18,5.18,5.18,5.18,25800.0,4.095,4.095,4.095,4.095,25800.0
2012-01-12 12:30:00,5.19,5.19,5.19,5.19,211800.0,4.1029,4.1029,4.1029,4.1029,211800.0
2012-01-12 13:00:00,5.19,5.2,5.19,5.19,125400.0,4.1029,4.1108,4.1029,4.1029,125400.0
2012-01-12 13:30:00,5.19,5.19,5.18,5.19,22200.0,4.1029,4.1029,4.095,4.1029,22200.0
2012-01-12 14:00:00,5.19,5.19,5.18,5.19,35400.0,4.1029,4.1029,4.095,4.1029,35400.0
2012-01-12 14:30:00,5.19,5.2,5.19,5.2,51000.0,4.1029,4.1108,4.1029,4.1108,51000.0
2012-01-12 15:00:00,5.2,5.2,5.2,5.2,216600.0,4.1108,4.1108,4.1108,4.1108,216600.0
2012-01-12 15:30:00,5.2,5.21,5.2,5.2,204600.0,4.1108,4.1187,4.1108,4.1108,204600.0
2012-01-13 09:30:00,5.17,5.18,5.15,5.16,384000.0,4.0871,4.095,4.0713,4.0792,384000.0
2012-01-13 10:00:00,5.16,5.16,5.13,5.14,233400.0,4.0792,4.0792,4.0554,4.0634,233400.0
2012-01-13 10:30:00,5.14,5.15,5.14,5.15,127200.0,4.0634,4.0713,4.0634,4.0713,127200.0
2012-01-13 11:00:00,5.15,5.16,5.15,5.16,133800.0,4.0713,4.0792,4.0713,4.0792,133800.0
2012-01-13 11:30:00,5.16,5.17,5.16,5.16,82800.0,4.0792,4.0871,4.0792,4.0792,82800.0
2012-01-13 12:00:00,5.16,5.16,5.15,5.15,43800.0,4.0792,4.0792,4.0713,4.0713,43800.0
2012-01-13 12:30:00,5.15,5.16,5.15,5.16,11400.0,4.0713,4.0792,4.0713,4.0792,11400.0
2012-01-13 13:00:00,5.15,5.15,5.14,5.15,250800.0,4.0713,4.0713,4.0634,4.0713,250800.0
2012-01-13 13:30:00,5.15,5.16,5.15,5.16,54000.0,4.0713,4.0792,4.0713,4.0792,54000.0
2012-01-13 14:00:00,5.16,5.16,5.15,5.16,86400.0,4.0792,4.0792,4.0713,4.0792,86400.0
2012-01-13 14:30:00,5.16,5.16,5.16,5.16,20400.0,4.0792,4.0792,4.0792,4.0792,20400.0
2012-01-13 15:00:00,5.16,5.17,5.16,5.17,167400.0,4.0792,4.0871,4.0792,4.0871,167400.0
2012-01-13 15:30:00,5.17,5.18,5.17,5.17,988200.0,4.0871,4.095,4.0871,4.0871,988200.0
2012-01-17 09:30:00,5.22,5.23,5.21,5.22,288000.0,4.1266,4.1345,4.1187,4.1266,288000.0
2012-01-17 10:00:00,5.22,5.22,5.21,5.21,72000.0,4.1266,4.1266,4.1187,4.1187,72000.0
2012-01-17 10:30:00,5.21,5.21,5.2,5.21,100200.0,4.1187,4.1187,4.1108,4.1187,100200.0
2012-01-17 11:00:00,5.21,5.22,5.21,5.22,97200.0,4.1187,4.1266,4.1187,4.1266,97200.0
2012-01-17 11:30:00,5.22,5.22,5.22,5.22,63000.0,4.1266,4.1266,4.1266,4.1266,63000.0
2012-01-17 12:00:00,5.22,5.22,5.22,5.22,294000.0,4.1266,4.1266,4.1266,4.1266,294000.0
2012-01-17 12:30:00,5.22,5.22,5.21,5.21,84000.0,4.1266,4.1266,4.1187,4.1187,84000.0
2012-01-17 13:00:00,5.21,5.21,5.21,5.21,273000.0,4.1187,4.1187,4.1187,4.1187,273000.0
2012-01-17 13:30:00,5.21,5.21,5.21,5.21,100200.0,4.1187,4.1187,4.1187,4.1187,100200.0
2012-01-17 14:00:00,5.21,5.22,5.21,5.21,191400.0,4.1187,4.1266,4.1187,4.1187,191400.0
2012-01-17 14:30:00,5.21,5.21,5.19,5.2,192600.0,4.1187,4.1187,4.1029,4.1108,192600.0
2012-01-17 15:00:00,5.2,5.2,5.18,5.19,1580400.0,4.1108,4.1108,4.095,4.1029,1580400.0
2012-01-17 15:30:00,5.19,5.2,5.19,5.19,126000.0,4.1029,4.1108,4.1029,4.1029,126000.0
2012-01-18 09:30:00,5.19,5.21,5.18,5.21,216600.0,4.1029,4.1187,4.095,4.1187,216600.0
2012-01-18 10:00:00,5.21,5.23,5.21,5.23,375600.0,4.1187,4.1345,4.1187,4.1345,375600.0
2012-01-18 10:30:00,5.23,5.23,5.22,5.22,58800.0,4.1345,4.1345,4.1266,4.1266,58800.0
2012-01-18 11:00:00,5.23,5.23,5.22,5.22,229800.0,4.1345,4.1345,4.1266,4.1266,229800.0
2012-01-18 11:30:00,5.22,5.22,5.22,5.22,10200.0,4.1266,4.1266,4.1266,4.1266,10200.0
2012-01-18 12:00:00,5.22,5.23,5.22,5.23,59400.0,4.1266,4.1345,4.1266,4.1345,59400.0
2012-01-18 12:30:00,5.24,5.24,5.23,5.24,54600.0,4.1424,4.1424,4.1345,4.1424,54600.0
2012-01-18 13:00:00,5.23,5.24,5.23,5.23,86400.0,4.1345,4.1424,4.1345,4.1345,86400.0
2012-01-18 13:30:00,5.23,5.24,5.23,5.23,78000.0,4.1345,4.1424,4.1345,4.1345,78000.0
2012-01-18 14:00:00,5.23,5.25,5.23,5.24,77400.0,4.1345,4.1503,4.1345,4.1424,77400.0
2012-01-18 14:30:00,5.24,5.24,5.24,5.24,252600.0,4.1424,4.1424,4.1424,4.1424,252600.0
2012-01-18 15:00:00,5.25,5.25,5.25,5.25,54000.0,4.1503,4.1503,4.1503,4.1503,54000.0
2012-01-18 15:30:00,5.25,5.25,5.25,5.25,165000.0,4.1503,4.1503,4.1503,4.1503,165000.0
2012-01-19 09:30:00,5.27,5.28,5.26,5.27,2554200.0,4.1661,4.174,4.1582,4.1661,2554200.0
2012-01-19 10:00:00,5.27,5.27,5.26,5.27,442800.0,4.1661,4.1661,4.1582,4.1661,442800.0
2012-01-19 10:30:00,5.27,5.28,5.27,5.27,258000.0,4.1661,4.174,4.1661,4.1661,258000.0
2012-01-19 11:00:00,5.27,5.28,5.27,5.28,36600.0,4.1661,4.174,4.1661,4.174,36600.0
2012-01-19 11:30:00,5.28,5.29,5.28,5.29,100800.0,4.174,4.1819,4.174,4.1819,100800.0
2012-01-19 12:00:00,5.29,5.29,5.28,5.28,63000.0,4.1819,4.1819,4.174,4.174,63000.0
2012-01-19 12:30:00,5.28,5.28,5.28,5.28,52800.0,4.174,4.174,4.174,4.174,52800.0
2012-01-19 13:00:00,5.28,5.29,5.28,5.29,34200.0,4.174,4.1819,4.174,4.1819,34200.0
2012-01-19 13:30:00,5.29,5.29,5.29,5.29,24000.0,4.1819,4.1819,4.1819,4.1819,24000.0
2012-01-19 14:00:00,5.28,5.29,5.28,5.28,109200.0,4.174,4.1819,4.174,4.174,109200.0
2012-01-19 14:30:00,5.28,5.28,5.27,5.27,152400.0,4.174,4.174,4.1661,4.1661,152400.0
2012-01-19 15:00:00,5.27,5.28,5.27,5.28,358200.0,4.1661,4.174,4.1661,4.174,358200.0
2012-01-19 15:30:00,5.28,5.28,5.27,5.28,145200.0,4.174,4.174,4.1661,4.174,145200.0
2012-01-20 09:30:00,5.27,5.28,5.27,5.28,139200.0,4.1661,4.174,4.1661,4.174,139200.0
2012-01-20 10:00:00,5.27,5.27,5.27,5.27,79200.0,4.1661,4.1661,4.1661,4.1661,79200.0
2012-01-20 10:30:00,5.27,5.28,5.27,5.27,20400.0,4.1661,4.174,4.1661,4.1661,20400.0
2012-01-20 11:00:00,5.27,5.27,5.26,5.27,21600.0,4.1661,4.1661,4.1582,4.1661,21600.0
2012-01-20 11:30:00,5.27,5.27,5.26,5.27,11400.0,4.1661,4.1661,4.1582,4.1661,11400.0
2012-01-20 12:00:00,5.27,5.27,5.27,5.27,26400.0,4.1661,4.1661,4.1661,4.1661,26400.0
2012-01-20 12:30:00,5.27,5.27,5.27,5.27,36000.0,4.1661,4.1661,4.1661,4.1661,36000.0
2012-01-20 13:00:00,5.27,5.28,5.27,5.28,13200.0,4.1661,4.174,4.1661,4.174,13200.0
2012-01-20 13:30:00,5.27,5.28,5.27,5.27,35400.0,4.1661,4.174,4.1661,4.1661,35400.0
2012-01-20 14:00:00,5.27,5.27,5.27,5.27,423600.0,4.1661,4.1661,4.1661,4.1661,423600.0
2012-01-20 14:30:00,5.27,5.27,5.26,5.27,39600.0,4.1661,4.1661,4.1582,4.1661,39600.0
2012-01-20 15:00:00,5.27,5.27,5.27,5.27,120000.0,4.1661,4.1661,4.1661,4.1661,120000.0
2012-01-20 15:30:00,5.27,5.28,5.27,5.28,238800.0,4.1661,4.174,4.1661,4.174,238800.0
2012-01-23 09:30:00,5.28,5.31,5.28,5.31,173400.0,4.174,4.1977,4.174,4.1977,173400.0
2012-01-23 10:00:00,5.31,5.31,5.31,5.31,30000.0,4.1977,4.1977,4.1977,4.1977,30000.0
2012-01-23 10:30:00,5.3,5.31,5.3,5.3,102000.0,4.1898,4.1977,4.1898,4.1898,102000.0
2012-01-23 11:00:00,5.3,5.3,5.28,5.29,98400.0,4.1898,4.1898,4.174,4.1819,98400.0
2012-01-23 11:30:00,5.29,5.29,5.27,5.27,277200.0,4.1819,4.1819,4.1661,4.1661,277200.0
2012-01-23 12:00:00,5.27,5.27,5.26,5.27,109800.0,4.1661,4.1661,4.1582,4.1661,109800.0
2012-01-23 12:30:00,5.26,5.27,5.26,5.26,75000.0,4.1582,4.1661,4.1582,4.1582,75000.0
2012-01-23 13:00:00,5.26,5.27,5.26,5.27,115200.0,4.1582,4.1661,4.1582,4.1661,115200.0
2012-01-23 13:30:00,5.27,5.28,5.27,5.28,114600.0,4.1661,4.174,4.1661,4.174,114600.0
2012-01-23 14:00:00,5.28,5.28,5.27,5.27,78000.0,4.174,4.174,4.1661,4.1661,78000.0
2012-01-23 14:30:00,5.28,5.28,5.27,5.28,485400.0,4.174,4.174,4.1661,4.174,485400.0
2012-01-23 15:00:00,5.28,5.29,5.28,5.29,36000.0,4.174,4.1819,4.174,4.1819,36000.0
2012-01-23 15:30:00,5.29,5.29,5.28,5.28,649200.0,4.1819,4.1819,4.174,4.174,649200.0
2012-01-24 09:30:00,5.26,5.26,5.24,5.25,283200.0,4.1582,4.1582,4.1424,4.1503,283200.0
2012-01-24 10:00:00,5.25,5.27,5.25,5.26,159000.0,4.1503,4.1661,4.1503,4.1582,159000.0
2012-01-24 10:30:00,5.26,5.28,5.26,5.27,1310400.0,4.1582,4.174,4.1582,4.1661,1310400.0
2012-01-24 11:00:00,5.27,5.28,5.27,5.28,107400.0,4.1661,4.174,4.1661,4.174,107400.0
2012-01-24 11:30:00,5.28,5.28,5.27,5.27,34800.0,4.174,4.174,4.1661,4.1661,34800.0
2012-01-24 12:00:00,5.27,5.28,5.27,5.27,24600.0,4.1661,4.174,4.1661,4.1661,24600.0
2012-01-24 12:30:00,5.27,5.28,5.27,5.27,15600.0,4.1661,4.174,4.1661,4.1661,15600.0
2012-01-24 13:00:00,5.28,5.28,5.27,5.27,56400.0,4.174,4.174,4.1661,4.1661,56400.0
2012-01-24 13:30:00,5.27,5.27,5.27,5.27,24600.0,4.1661,4.1661,4.1661,4.1661,24600.0
2012-01-24 14:00:00,5.27,5.28,5.27,5.28,88800.0,4.1661,4.174,4.1661,4.174,88800.0
2012-01-24 14:30:00,5.28,5.28,5.27,5.27,859800.0,4.174,4.174,4.1661,4.1661,859800.0
2012-01-24 15:00:00,5.27,5.28,5.27,5.28,87600.0,4.1661,4.174,4.1661,4.174,87600.0
2012-01-24 15:30:00,5.28,5.28,5.27,5.28,187800.0,4.174,4.174,4.1661,4.174,187800.0
2012-01-25 09:30:00,5.27,5.29,5.26,5.26,511800.0,4.1661,4.1819,4.1582,4.1582,511800.0
2012-01-25 10:00:00,5.26,5.27,5.26,5.27,61800.0,4.1582,4.1661,4.1582,4.1661,61800.0
2012-01-25 10:30:00,5.27,5.27,5.26,5.27,117600.0,4.1661,4.1661,4.1582,4.1661,117600.0
2012-01-25 11:00:00,5.27,5.28,5.27,5.28,112200.0,4.1661,4.174,4.1661,4.174,112200.0
2012-01-25 11:30:00,5.28,5.28,5.27,5.28,78600.0,4.174,4.174,4.1661,4.174,78600.0
2012-01-25 12:00:00,5.28,5.29,5.27,5.28,60000.0,4.174,4.1819,4.1661,4.174,60000.0
2012-01-25 12:30:00,5.28,5.29,5.28,5.29,81600.0,4.174,4.1819,4.174,4.1819,81600.0
2012-01-25 13:00:00,5.29,5.31,5.29,5.31,76800.0,4.1819,4.1977,4.1819,4.1977,76800.0
2012-01-25 13:30:00,5.31,5.32,5.31,5.32,101400.0,4.1977,4.2057,4.1977,4.2057,101400.0
2012-01-25 14:00:00,5.32,5.32,5.3,5.31,358200.0,4.2057,4.2057,4.1898,4.1977,358200.0
2012-01-25 14:30:00,5.31,5.32,5.31,5.32,144000.0,4.1977,4.2057,4.1977,4.2057,144000.0
2012-01-25 15:00:00,5.32,5.33,5.31,5.33,114000.0,4.2057,4.2136,4.1977,4.2136,114000.0
2012-01-25 15:30:00,5.33,5.34,5.33,5.33,196200.0,4.2136,4.2215,4.2136,4.2136,196200.0
2012-01-26 09:30:00,5.35,5.36,5.34,5.36,310800.0,4.2294,4.2373,4.2215,4.2373,310800.0
2012-01-26 10:00:00,5.35,5.36,5.33,5.33,84600.0,4.2294,4.2373,4.2136,4.2136,84600.0
2012-01-26 10:30:00,5.33,5.34,5.32,5.32,102600.0,4.2136,4.2215,4.2057,4.2057,102600.0
2012-01-26 11:00:00,5.32,5.33,5.32,5.33,70800.0,4.2057,4.2136,4.2057,4.2136,70800.0
2012-01-26 11:30:00,5.33,5.33,5.32,5.32,43200.0,4.2136,4.2136,4.2057,4.2057,43200.0
2012-01-26 12:00:00,5.32,5.32,5.31,5.31,37800.0,4.2057,4.2057,4.1977,4.1977,37800.0
2012-01-26 12:30:00,5.32,5.32,5.31,5.32,11400.0,4.2057,4.2057,4.1977,4.2057,11400.0
2012-01-26 13:00:00,5.32,5.33,5.32,5.32,15600.0,4.2057,4.2136,4.2057,4.2057,15600.0
2012-01-26 13:30:00,5.32,5.32,5.3,5.31,61800.0,4.2057,4.2057,4.1898,4.1977,61800.0
2012-01-26 14:00:00,5.31,5.31,5.3,5.3,44400.0,4.1977,4.1977,4.1898,4.1898,44400.0
2012-01-26 14:30:00,5.3,5.31,5.3,5.3,72000.0,4.1898,4.1977,4.1898,4.1898,72000.0
2012-01-26 15:00:00,5.29,5.3,5.28,5.28,92400.0,4.1819,4.1898,4.174,4.174,92400.0
2012-01-26 15:30:00,5.29,5.3,5.29,5.3,498000.0,4.1819,4.1898,4.1819,4.1898,498000.0
2012-01-27 09:30:00,5.28,5.3,5.28,5.3,199800.0,4.174,4.1898,4.174,4.1898,199800.0
2012-01-27 10:00:00,5.29,5.3,5.29,5.3,43800.0,4.1819,4.1898,4.1819,4.1898,43800.0
2012-01-27 10:30:00,5.3,5.3,5.29,5.29,351000.0,4.1898,4.1898,4.1819,4.1819,351000.0
2012-01-27 11:00:00,5.3,5.3,5.3,5.3,39600.0,4.1898,4.1898,4.1898,4.1898,39600.0
2012-01-27 11:30:00,5.3,5.3,5.29,5.29,8400.0,4.1898,4.1898,4.1819,4.1819,8400.0
2012-01-27 12:00:00,5.3,5.3,5.28,5.29,18000.0,4.1898,4.1898,4.174,4.1819,18000.0
2012-01-27 12:30:00,5.29,5.3,5.28,5.29,21600.0,4.1819,4.1898,4.174,4.1819,21600.0
2012-01-27 13:00:00,5.29,5.3,5.29,5.3,37800.0,4.1819,4.1898,4.1819,4.1898,37800.0
2012-01-27 13:30:00,5.3,5.3,5.3,5.3,34200.0,4.1898,4.1898,4.1898,4.1898,34200.0
2012-01-27 14:00:00,5.3,5.3,5.3,5.3,88200.0,4.1898,4.1898,4.1898,4.1898,88200.0
2012-01-27 14:30:00,5.3,5.31,5.3,5.31,22800.0,4.1898,4.1977,4.1898,4.1977,22800.0
2012-01-27 15:00:00,5.31,5.32,5.31,5.32,54000.0,4.1977,4.2057,4.1977,4.2057,54000.0
2012-01-27 15:30:00,5.32,5.32,5.3,5.3,439200.0,4.2057,4.2057,4.1898,4.1898,439200.0
2012-01-30 09:30:00,5.27,5.27,5.24,5.25,833400.0,4.1661,4.1661,4.1424,4.1503,833400.0
2012-01-30 10:00:00,5.25,5.25,5.24,5.24,119400.0,4.1503,4.1503,4.1424,4.1424,119400.0
2012-01-30 10:30:00,5.24,5.26,5.24,5.26,122400.0,4.1424,4.1582,4.1424,4.1582,122400.0
2012-01-30 11:00:00,5.26,5.27,5.26,5.27,34200.0,4.1582,4.1661,4.1582,4.1661,34200.0
2012-01-30 11:30:00,5.27,5.27,5.27,5.27,93600.0,4.1661,4.1661,4.1661,4.1661,93600.0
2012-01-30 12:00:00,5.27,5.27,5.27,5.27,33000.0,4.1661,4.1661,4.1661,4.1661,33000.0
2012-01-30 12:30:00,5.27,5.27,5.26,5.27,30600.0,4.1661,4.1661,4.1582,4.1661,30600.0
2012-01-30 13:00:00,5.27,5.27,5.26,5.27,91200.0,4.1661,4.1661,4.1582,4.1661,91200.0
2012-01-30 13:30:00,5.27,5.28,5.27,5.28,74400.0,4.1661,4.174,4.1661,4.174,74400.0
2012-01-30 14:00:00,5.28,5.29,5.28,5.29,39600.0,4.174,4.1819,4.174,4.1819,39600.0
2012-01-30 14:30:00,5.29,5.29,5.28,5.29,291000.0,4.1819,4.1819,4.174,4.1819,291000.0
2012-01-30 15:00:00,5.28,5.29,5.28,5.29,62400.0,4.174,4.1819,4.174,4.1819,62400.0
2012-01-30 15:30:00,5.29,5.29,5.27,5.28,150000.0,4.1819,4.1819,4.1661,4.174,150000.0
2012-01-31 09:30:00,5.32,5.32,5.3,5.31,166800.0,4.2057,4.2057,4.1898,4.1977,166800.0
2012-01-31 10:00:00,5.31,5.31,5.28,5.29,207000.0,4.1977,4.1977,4.174,4.1819,207000.0
2012-01-31 10:30:00,5.29,5.29,5.27,5.27,64800.0,4.1819,4.1819,4.1661,4.1661,64800.0
2012-01-31 11:00:00,5.27,5.27,5.26,5.27,31800.0,4.1661,4.1661,4.1582,4.1661,31800.0
2012-01-31 11:30:00,5.27,5.27,5.27,5.27,8400.0,4.1661,4.1661,4.1661,4.1661,8400.0
2012-01-31 12:00:00,5.27,5.27,5.27,5.27,58800.0,4.1661,4.1661,4.1661,4.1661,58800.0
2012-01-31 12:30:00,5.28,5.28,5.27,5.27,6600.0,4.174,4.174,4.1661,4.1661,6600.0
2012-01-31 13:00:00,5.28,5.29,5.28,5.28,49800.0,4.174,4.1819,4.174,4.174,49800.0
2012-01-31 13:30:00,5.28,5.28,5.27,5.27,249000.0,4.174,4.174,4.1661,4.1661,249000.0
2012-01-31 14:00:00,5.27,5.29,5.27,5.29,165000.0,4.1661,4.1819,4.1661,4.1819,165000.0
2012-01-31 14:30:00,5.29,5.29,5.28,5.29,174600.0,4.1819,4.1819,4.174,4.1819,174600.0
2012-01-31 15:00:00,5.29,5.29,5.28,5.29,150600.0,4.1819,4.1819,4.174,4.1819,150600.0
2012-01-31 15:30:00,5.29,5.29,5.28,5.28,607200.0,4.1819,4.1819,4.174,4.174,607200.0
2012-02-01 09:30:00,5.32,5.33,5.32,5.32,332400.0,4.2057,4.2136,4.2057,4.2057,332400.0
2012-02-01 10:00:00,5.33,5.35,5.32,5.34,133200.0,4.2136,4.2294,4.2057,4.2215,133200.0
2012-02-01 10:30:00,5.34,5.35,5.34,5.34,2154000.0,4.2215,4.2294,4.2215,4.2215,2154000.0
2012-02-01 11:00:00,5.35,5.35,5.34,5.35,125400.0,4.2294,4.2294,4.2215,4.2294,125400.0
2012-02-01 11:30:00,5.35,5.35,5.34,5.35,150000.0,4.2294,4.2294,4.2215,4.2294,150000.0
2012-02-01 12:00:00,5.35,5.36,5.35,5.36,102000.0,4.2294,4.2373,4.2294,4.2373,102000.0
2012-02-01 12:30:00,5.36,5.36,5.35,5.36,158400.0,4.2373,4.2373,4.2294,4.2373,158400.0
2012-02-01 13:00:00,5.36,5.36,5.36,5.36,140400.0,4.2373,4.2373,4.2373,4.2373,140400.0
2012-02-01 13:30:00,5.36,5.36,5.35,5.36,136800.0,4.2373,4.2373,4.2294,4.2373,136800.0
2012-02-01 14:00:00,5.36,5.36,5.35,5.35,169200.0,4.2373,4.2373,4.2294,4.2294,169200.0
2012-02-01 14:30:00,5.36,5.36,5.35,5.35,64800.0,4.2373,4.2373,4.2294,4.2294,64800.0
2012-02-01 15:00:00,5.36,5.36,5.35,5.35,79200.0,4.2373,4.2373,4.2294,4.2294,79200.0
2012-02-01 15:30:00,5.35,5.35,5.34,5.34,83400.0,4.2294,4.2294,4.2215,4.2215,83400.0
2012-02-02 09:30:00,5.36,5.36,5.34,5.35,251400.0,4.2373,4.2373,4.2215,4.2294,251400.0
2012-02-02 10:00:00,5.35,5.36,5.35,5.36,147000.0,4.2294,4.2373,4.2294,4.2373,147000.0
2012-02-02 10:30:00,5.35,5.37,5.35,5.36,30600.0,4.2294,4.2452,4.2294,4.2373,30600.0
2012-02-02 11:00:00,5.36,5.36,5.35,5.36,61800.0,4.2373,4.2373,4.2294,4.2373,61800.0
2012-02-02 11:30:00,5.36,5.36,5.35,5.35,52200.0,4.2373,4.2373,4.2294,4.2294,52200.0
2012-02-02 12:00:00,5.35,5.35,5.34,5.35,67200.0,4.2294,4.2294,4.2215,4.2294,67200.0
2012-02-02 12:30:00,5.34,5.35,5.33,5.34,46800.0,4.2215,4.2294,4.2136,4.2215,46800.0
2012-02-02 13:00:00,5.35,5.35,5.34,5.34,43200.0,4.2294,4.2294,4.2215,4.2215,43200.0
2012-02-02 13:30:00,5.34,5.35,5.34,5.35,42600.0,4.2215,4.2294,4.2215,4.2294,42600.0
2012-02-02 14:00:00,5.35,5.35,5.35,5.35,79800.0,4.2294,4.2294,4.2294,4.2294,79800.0
2012-02-02 14:30:00,5.35,5.35,5.35,5.35,37800.0,4.2294,4.2294,4.2294,4.2294,37800.0
2012-02-02 15:00:00,5.35,5.35,5.35,5.35,84600.0,4.2294,4.2294,4.2294,4.2294,84600.0
2012-02-02 15:30:00,5.35,5.36,5.35,5.35,82800.0,4.2294,4.2373,4.2294,4.2294,82800.0
2012-02-03 09:30:00,5.4,5.41,5.4,5.41,235200.0,4.2689,4.2768,4.2689,4.2768,235200.0
2012-02-03 10:00:00,5.41,5.43,5.41,5.42,167400.0,4.2768,4.2926,4.2768,4.2847,167400.0
2012-02-03 10:30:00,5.42,5.42,5.42,5.42,87000.0,4.2847,4.2847,4.2847,4.2847,87000.0
2012-02-03 11:00:00,5.42,5.42,5.41,5.42,32400.0,4.2847,4.2847,4.2768,4.2847,32400.0
2012-02-03 11:30:00,5.42,5.43,5.42,5.42,407400.0,4.2847,4.2926,4.2847,4.2847,407400.0
2012-02-03 12:00:00,5.42,5.43,5.42,5.42,45000.0,4.2847,4.2926,4.2847,4.2847,45000.0
2012-02-03 12:30:00,5.43,5.43,5.42,5.43,246000.0,4.2926,4.2926,4.2847,4.2926,246000.0
2012-02-03 13:00:00,5.43,5.43,5.43,5.43,69600.0,4.2926,4.2926,4.2926,4.2926,69600.0
2012-02-03 13:30:00,5.43,5.43,5.43,5.43,68400.0,4.2926,4.2926,4.2926,4.2926,68400.0
2012-02-03 14:00:00,5.43,5.43,5.43,5.43,69600.0,4.2926,4.2926,4.2926,4.2926,69600.0
2012-02-03 14:30:00,5.43,5.43,5.43,5.43,94200.0,4.2926,4.2926,4.2926,4.2926,94200.0
2012-02-03 15:00:00,5.43,5.43,5.43,5.43,163800.0,4.2926,4.2926,4.2926,4.2926,163800.0
2012-02-03 15:30:00,5.43,5.43,5.42,5.43,618000.0,4.2926,4.2926,4.2847,4.2926,618000.0
2012-02-06 09:30:00,5.41,5.42,5.41,5.42,468000.0,4.2768,4.2847,4.2768,4.2847,468000.0
2012-02-06 10:00:00,5.42,5.42,5.42,5.42,54600.0,4.2847,4.2847,4.2847,4.2847,54600.0
2012-02-06 10:30:00,5.42,5.42,5.41,5.42,87000.0,4.2847,4.2847,4.2768,4.2847,87000.0
2012-02-06 11:00:00,5.41,5.42,5.41,5.42,87600.0,4.2768,4.2847,4.2768,4.2847,87600.0
2012-02-06 11:30:00,5.42,5.42,5.42,5.42,49800.0,4.2847,4.2847,4.2847,4.2847,49800.0
2012-02-06 12:00:00,5.42,5.42,5.42,5.42,30000.0,4.2847,4.2847,4.2847,4.2847,30000.0
2012-02-06 12:30:00,5.42,5.43,5.42,5.43,65400.0,4.2847,4.2926,4.2847,4.2926,65400.0
2012-02-06 13:00:00,5.43,5.43,5.42,5.42,60000.0,4.2926,4.2926,4.2847,4.2847,60000.0
2012-02-06 13:30:00,5.42,5.42,5.42,5.42,52200.0,4.2847,4.2847,4.2847,4.2847,52200.0
2012-02-06 14:00:00,5.42,5.42,5.42,5.42,16800.0,4.2847,4.2847,4.2847,4.2847,16800.0
2012-02-06 14:30:00,5.42,5.42,5.42,5.42,34200.0,4.2847,4.2847,4.2847,4.2847,34200.0
2012-02-06 15:00:00,5.42,5.43,5.42,5.43,158400.0,4.2847,4.2926,4.2847,4.2926,158400.0
2012-02-06 15:30:00,5.42,5.43,5.42,5.43,270000.0,4.2847,4.2926,4.2847,4.2926,270000.0
2012-02-07 09:30:00,5.42,5.43,5.4,5.41,158400.0,4.2847,4.2926,4.2689,4.2768,158400.0
2012-02-07 10:00:00,5.41,5.42,5.4,5.41,186600.0,4.2768,4.2847,4.2689,4.2768,186600.0
2012-02-07 10:30:00,5.42,5.43,5.41,5.43,22200.0,4.2847,4.2926,4.2768,4.2926,22200.0
2012-02-07 11:00:00,5.43,5.44,5.43,5.44,42600.0,4.2926,4.3005,4.2926,4.3005,42600.0
2012-02-07 11:30:00,5.44,5.44,5.43,5.44,165000.0,4.3005,4.3005,4.2926,4.3005,165000.0
2012-02-07 12:00:00,5.43,5.44,5.43,5.44,19200.0,4.2926,4.3005,4.2926,4.3005,19200.0
2012-02-07 12:30:00,5.43,5.44,5.43,5.44,97200.0,4.2926,4.3005,4.2926,4.3005,97200.0
2012-02-07 13:00:00,5.44,5.44,5.43,5.44,53400.0,4.3005,4.3005,4.2926,4.3005,53400.0
2012-02-07 13:30:00,5.43,5.44,5.43,5.44,32400.0,4.2926,4.3005,4.2926,4.3005,32400.0
2012-02-07 14:00:00,5.44,5.44,5.44,5.44,57000.0,4.3005,4.3005,4.3005,4.3005,57000.0
2012-02-07 14:30:00,5.44,5.44,5.43,5.43,112200.0,4.3005,4.3005,4.2926,4.2926,112200.0
2012-02-07 15:00:00,5.43,5.45,5.43,5.45,100800.0,4.2926,4.3084,4.2926,4.3084,100800.0
2012-02-07 15:30:00,5.45,5.45,5.44,5.44,80400.0,4.3084,4.3084,4.3005,4.3005,80400.0
2012-02-08 09:30:00,5.44,5.46,5.44,5.45,1054200.0,4.3005,4.3163,4.3005,4.3084,1054200.0
2012-02-08 10:00:00,5.45,5.46,5.45,5.45,156600.0,4.3084,4.3163,4.3084,4.3084,156600.0
2012-02-08 10:30:00,5.45,5.45,5.44,5.44,127200.0,4.3084,4.3084,4.3005,4.3005,127200.0
2012-02-08 11:00:00,5.44,5.44,5.42,5.43,166200.0,4.3005,4.3005,4.2847,4.2926,166200.0
2012-02-08 11:30:00,5.43,5.43,5.42,5.43,138600.0,4.2926,4.2926,4.2847,4.2926,138600.0
2012-02-08 12:00:00,5.43,5.43,5.43,5.43,316200.0,4.2926,4.2926,4.2926,4.2926,316200.0
2012-02-08 12:30:00,5.43,5.44,5.43,5.43,44400.0,4.2926,4.3005,4.2926,4.2926,44400.0
2012-02-08 13:00:00,5.44,5.44,5.43,5.44,8400.0,4.3005,4.3005,4.2926,4.3005,8400.0
2012-02-08 13:30:00,5.44,5.44,5.44,5.44,19800.0,4.3005,4.3005,4.3005,4.3005,19800.0
2012-02-08 14:00:00,5.44,5.44,5.43,5.44,63000.0,4.3005,4.3005,4.2926,4.3005,63000.0
2012-02-08 14:30:00,5.44,5.45,5.44,5.45,59400.0,4.3005,4.3084,4.3005,4.3084,59400.0
2012-02-08 15:00:00,5.45,5.45,5.45,5.45,61800.0,4.3084,4.3084,4.3084,4.3084,61800.0
2012-02-08 15:30:00,5.45,5.45,5.44,5.45,246000.0,4.3084,4.3084,4.3005,4.3084,246000.0
2012-02-09 09:30:00,5.47,5.47,5.45,5.46,216000.0,4.3242,4.3242,4.3084,4.3163,216000.0
2012-02-09 10:00:00,5.46,5.46,5.43,5.43,72000.0,4.3163,4.3163,4.2926,4.2926,72000.0
2012-02-09 10:30:00,5.43,5.45,5.43,5.44,129600.0,4.2926,4.3084,4.2926,4.3005,129600.0
2012-02-09 11:00:00,5.45,5.45,5.44,5.45,72000.0,4.3084,4.3084,4.3005,4.3084,72000.0
2012-02-09 11:30:00,5.45,5.46,5.44,5.46,110400.0,4.3084,4.3163,4.3005,4.3163,110400.0
2012-02-09 12:00:00,5.46,5.46,5.46,5.46,106200.0,4.3163,4.3163,4.3163,4.3163,106200.0
2012-02-09 12:30:00,5.45,5.46,5.45,5.46,24600.0,4.3084,4.3163,4.3084,4.3163,24600.0
2012-02-09 13:00:00,5.47,5.47,5.46,5.47,51000.0,4.3242,4.3242,4.3163,4.3242,51000.0
2012-02-09 13:30:00,5.47,5.47,5.46,5.47,55800.0,4.3242,4.3242,4.3163,4.3242,55800.0
2012-02-09 14:00:00,5.47,5.47,5.46,5.47,60000.0,4.3242,4.3242,4.3163,4.3242,60000.0
2012-02-09 14:30:00,5.47,5.47,5.47,5.47,31800.0,4.3242,4.3242,4.3242,4.3242,31800.0
2012-02-09 15:00:00,5.46,5.47,5.46,5.47,42600.0,4.3163,4.3242,4.3163,4.3242,42600.0
2012-02-09 15:30:00,5.47,5.47,5.46,5.46,132000.0,4.3242,4.3242,4.3163,4.3163,132000.0
2012-02-10 09:30:00,5.42,5.43,5.4,5.41,192600.0,4.2847,4.2926,4.2689,4.2768,192600.0
2012-02-10 10:00:00,5.41,5.41,5.4,5.41,208200.0,4.2768,4.2768,4.2689,4.2768,208200.0
2012-02-10 10:30:00,5.41,5.41,5.41,5.41,144000.0,4.2768,4.2768,4.2768,4.2768,144000.0
2012-02-10 11:00:00,5.42,5.42,5.41,5.41,88800.0,4.2847,4.2847,4.2768,4.2768,88800.0
2012-02-10 11:30:00,5.41,5.42,5.41,5.42,133200.0,4.2768,4.2847,4.2768,4.2847,133200.0
2012-02-10 12:00:00,5.42,5.42,5.42,5.42,36000.0,4.2847,4.2847,4.2847,4.2847,36000.0
2012-02-10 12:30:00,5.42,5.42,5.42,5.42,110400.0,4.2847,4.2847,4.2847,4.2847,110400.0
2012-02-10 13:00:00,5.42,5.42,5.42,5.42,86400.0,4.2847,4.2847,4.2847,4.2847,86400.0
2012-02-10 13:30:00,5.42,5.42,5.41,5.41,44400.0,4.2847,4.2847,4.2768,4.2768,44400.0
2012-02-10 14:00:00,5.41,5.41,5.41,5.41,45600.0,4.2768,4.2768,4.2768,4.2768,45600.0
2012-02-10 14:30:00,5.41,5.41,5.41,5.41,40800.0,4.2768,4.2768,4.2768,4.2768,40800.0
2012-02-10 15:00:00,5.41,5.41,5.4,5.41,123000.0,4.2768,4.2768,4.2689,4.2768,123000.0
2012-02-10 15:30:00,5.41,5.42,5.41,5.42,138600.0,4.2768,4.2847,4.2768,4.2847,138600.0
2012-02-13 09:30:00,5.46,5.47,5.45,5.45,333600.0,4.3163,4.3242,4.3084,4.3084,333600.0
2012-02-13 10:00:00,5.45,5.45,5.44,5.45,82800.0,4.3084,4.3084,4.3005,4.3084,82800.0
2012-02-13 10:30:00,5.45,5.45,5.43,5.44,106800.0,4.3084,4.3084,4.2926,4.3005,106800.0
2012-02-13 11:00:00,5.45,5.45,5.45,5.45,96600.0,4.3084,4.3084,4.3084,4.3084,96600.0
2012-02-13 11:30:00,5.45,5.45,5.45,5.45,27000.0,4.3084,4.3084,4.3084,4.3084,27000.0
2012-02-13 12:00:00,5.45,5.45,5.45,5.45,66600.0,4.3084,4.3084,4.3084,4.3084,66600.0
2012-02-13 12:30:00,5.45,5.45,5.45,5.45,42000.0,4.3084,4.3084,4.3084,4.3084,42000.0
2012-02-13 13:00:00,5.45,5.46,5.45,5.46,82800.0,4.3084,4.3163,4.3084,4.3163,82800.0
2012-02-13 13:30:00,5.46,5.46,5.46,5.46,25800.0,4.3163,4.3163,4.3163,4.3163,25800.0
2012-02-13 14:00:00,5.46,5.46,5.46,5.46,52200.0,4.3163,4.3163,4.3163,4.3163,52200.0
2012-02-13 14:30:00,5.46,5.47,5.46,5.46,36000.0,4.3163,4.3242,4.3163,4.3163,36000.0
2012-02-13 15:00:00,5.46,5.46,5.46,5.46,34200.0,4.3163,4.3163,4.3163,4.3163,34200.0
2012-02-13 15:30:00,5.46,5.46,5.45,5.46,235200.0,4.3163,4.3163,4.3084,4.3163,235200.0
2012-02-14 09:30:00,5.45,5.45,5.44,5.45,124200.0,4.3084,4.3084,4.3005,4.3084,124200.0
2012-02-14 10:00:00,5.44,5.44,5.43,5.44,77400.0,4.3005,4.3005,4.2926,4.3005,77400.0
2012-02-14 10:30:00,5.44,5.44,5.43,5.43,24600.0,4.3005,4.3005,4.2926,4.2926,24600.0
2012-02-14 11:00:00,5.43,5.44,5.43,5.44,124800.0,4.2926,4.3005,4.2926,4.3005,124800.0
2012-02-14 11:30:00,5.45,5.45,5.44,5.45,58800.0,4.3084,4.3084,4.3005,4.3084,58800.0
2012-02-14 12:00:00,5.44,5.44,5.44,5.44,75000.0,4.3005,4.3005,4.3005,4.3005,75000.0
2012-02-14 12:30:00,5.44,5.44,5.43,5.43,92400.0,4.3005,4.3005,4.2926,4.2926,92400.0
2012-02-14 13:00:00,5.43,5.43,5.43,5.43,91800.0,4.2926,4.2926,4.2926,4.2926,91800.0
2012-02-14 13:30:00,5.43,5.44,5.43,5.43,78600.0,4.2926,4.3005,4.2926,4.2926,78600.0
2012-02-14 14:00:00,5.44,5.44,5.42,5.42,47400.0,4.3005,4.3005,4.2847,4.2847,47400.0
2012-02-14 14:30:00,5.42,5.43,5.42,5.43,18600.0,4.2847,4.2926,4.2847,4.2926,18600.0
2012-02-14 15:00:00,5.43,5.43,5.42,5.42,76200.0,4.2926,4.2926,4.2847,4.2847,76200.0
2012-02-14 15:30:00,5.42,5.45,5.42,5.45,122400.0,4.2847,4.3084,4.2847,4.3084,122400.0
2012-02-15 09:30:00,5.47,5.47,5.45,5.46,166800.0,4.3242,4.3242,4.3084,4.3163,166800.0
2012-02-15 10:00:00,5.46,5.47,5.45,5.45,31200.0,4.3163,4.3242,4.3084,4.3084,31200.0
2012-02-15 10:30:00,5.46,5.47,5.46,5.46,81600.0,4.3163,4.3242,4.3163,4.3163,81600.0
2012-02-15 11:00:00,5.46,5.47,5.46,5.47,97200.0,4.3163,4.3242,4.3163,4.3242,97200.0
2012-02-15 11:30:00,5.47,5.48,5.47,5.48,69000.0,4.3242,4.3321,4.3242,4.3321,69000.0
2012-02-15 12:00:00,5.48,5.48,5.47,5.48,22200.0,4.3321,4.3321,4.3242,4.3321,22200.0
2012-02-15 12:30:00,5.47,5.47,5.45,5.45,136200.0,4.3242,4.3242,4.3084,4.3084,136200.0
2012-02-15 13:00:00,5.44,5.45,5.43,5.45,31200.0,4.3005,4.3084,4.2926,4.3084,31200.0
2012-02-15 13:30:00,5.45,5.45,5.44,5.45,133800.0,4.3084,4.3084,4.3005,4.3084,133800.0
2012-02-15 14:00:00,5.45,5.45,5.43,5.45,43200.0,4.3084,4.3084,4.2926,4.3084,43200.0
2012-02-15 14:30:00,5.45,5.45,5.42,5.43,135000.0,4.3084,4.3084,4.2847,4.2926,135000.0
2012-02-15 15:00:00,5.43,5.43,5.42,5.42,351000.0,4.2926,4.2926,4.2847,4.2847,351000.0
2012-02-15 15:30:00,5.43,5.44,5.42,5.43,170400.0,4.2926,4.3005,4.2847,4.2926,170400.0
2012-02-16 09:30:00,5.43,5.44,5.43,5.44,123000.0,4.2926,4.3005,4.2926,4.3005,123000.0
2012-02-16 10:00:00,5.44,5.45,5.44,5.45,97800.0,4.3005,4.3084,4.3005,4.3084,97800.0
2012-02-16 10:30:00,5.45,5.46,5.45,5.45,1464600.0,4.3084,4.3163,4.3084,4.3084,1464600.0
2012-02-16 11:00:00,5.45,5.46,5.45,5.46,40800.0,4.3084,4.3163,4.3084,4.3163,40800.0
2012-02-16 11:30:00,5.45,5.48,5.45,5.48,122400.0,4.3084,4.3321,4.3084,4.3321,122400.0
2012-02-16 12:00:00,5.48,5.48,5.47,5.48,53400.0,4.3321,4.3321,4.3242,4.3321,53400.0
2012-02-16 12:30:00,5.48,5.48,5.48,5.48,50400.0,4.3321,4.3321,4.3321,4.3321,50400.0
2012-02-16 13:00:00,5.48,5.49,5.48,5.49,78000.0,4.3321,4.34,4.3321,4.34,78000.0
2012-02-16 13:30:00,5.49,5.49,5.48,5.49,198000.0,4.34,4.34,4.3321,4.34,198000.0
2012-02-16 14:00:00,5.49,5.49,5.48,5.49,50400.0,4.34,4.34,4.3321,4.34,50400.0
2012-02-16 14:30:00,5.49,5.49,5.49,5.49,117000.0,4.34,4.34,4.34,4.34,117000.0
2012-02-16 15:00:00,5.49,5.5,5.48,5.49,112800.0,4.34,4.3479,4.3321,4.34,112800.0
2012-02-16 15:30:00,5.49,5.5,5.49,5.49,138000.0,4.34,4.3479,4.34,4.34,138000.0
2012-02-17 09:30:00,5.51,5.52,5.5,5.51,234000.0,4.3559,4.3638,4.3479,4.3559,234000.0
2012-02-17 10:00:00,5.51,5.51,5.5,5.5,118200.0,4.3559,4.3559,4.3479,4.3479,118200.0
2012-02-17 10:30:00,5.5,5.51,5.49,5.49,55800.0,4.3479,4.3559,4.34,4.34,55800.0
2012-02-17 11:00:00,5.49,5.49,5.49,5.49,60000.0,4.34,4.34,4.34,4.34,60000.0
2012-02-17 11:30:00,5.49,5.5,5.49,5.5,123600.0,4.34,4.3479,4.34,4.3479,123600.0
2012-02-17 12:00:00,5.5,5.5,5.49,5.49,39600.0,4.3479,4.3479,4.34,4.34,39600.0
2012-02-17 12:30:00,5.5,5.5,5.49,5.5,23400.0,4.3479,4.3479,4.34,4.3479,23400.0
2012-02-17 13:00:00,5.5,5.5,5.5,5.5,37200.0,4.3479,4.3479,4.3479,4.3479,37200.0
2012-02-17 13:30:00,5.5,5.5,5.5,5.5,27600.0,4.3479,4.3479,4.3479,4.3479,27600.0
2012-02-17 14:00:00,5.5,5.5,5.5,5.5,24600.0,4.3479,4.3479,4.3479,4.3479,24600.0
2012-02-17 14:30:00,5.5,5.51,5.5,5.5,61200.0,4.3479,4.3559,4.3479,4.3479,61200.0
2012-02-17 15:00:00,5.5,5.51,5.5,5.51,114000.0,4.3479,4.3559,4.3479,4.3559,114000.0
2012-02-17 15:30:00,5.51,5.51,5.5,5.5,448200.0,4.3559,4.3559,4.3479,4.3479,448200.0
2012-02-21 09:30:00,5.52,5.52,5.5,5.5,413400.0,4.3638,4.3638,4.3479,4.3479,413400.0
2012-02-21 10:00:00,5.5,5.51,5.5,5.51,63600.0,4.3479,4.3559,4.3479,4.3559,63600.0
2012-02-21 10:30:00,5.51,5.52,5.51,5.52,120600.0,4.3559,4.3638,4.3559,4.3638,120600.0
2012-02-21 11:00:00,5.52,5.52,5.52,5.52,373200.0,4.3638,4.3638,4.3638,4.3638,373200.0
2012-02-21 11:30:00,5.52,5.52,5.52,5.52,91200.0,4.3638,4.3638,4.3638,4.3638,91200.0
2012-02-21 12:00:00,5.52,5.52,5.52,5.52,41400.0,4.3638,4.3638,4.3638,4.3638,41400.0
2012-02-21 12:30:00,5.52,5.52,5.52,5.52,376800.0,4.3638,4.3638,4.3638,4.3638,376800.0
2012-02-21 13:00:00,5.52,5.52,5.51,5.52,79200.0,4.3638,4.3638,4.3559,4.3638,79200.0
2012-02-21 13:30:00,5.52,5.52,5.51,5.51,48000.0,4.3638,4.3638,4.3559,4.3559,48000.0
2012-02-21 14:00:00,5.51,5.51,5.5,5.5,63000.0,4.3559,4.3559,4.3479,4.3479,63000.0
2012-02-21 14:30:00,5.5,5.5,5.48,5.49,85200.0,4.3479,4.3479,4.3321,4.34,85200.0
2012-02-21 15:00:00,5.49,5.49,5.48,5.48,87000.0,4.34,4.34,4.3321,4.3321,87000.0
2012-02-21 15:30:00,5.49,5.5,5.48,5.5,265200.0,4.34,4.3479,4.3321,4.3479,265200.0
2012-02-22 09:30:00,5.49,5.5,5.49,5.49,57600.0,4.34,4.3479,4.34,4.34,57600.0
2012-02-22 10:00:00,5.49,5.5,5.48,5.5,71400.0,4.34,4.3479,4.3321,4.3479,71400.0
2012-02-22 10:30:00,5.5,5.5,5.48,5.49,118200.0,4.3479,4.3479,4.3321,4.34,118200.0
2012-02-22 11:00:00,5.49,5.5,5.49,5.49,6600.0,4.34,4.3479,4.34,4.34,6600.0
2012-02-22 11:30:00,5.48,5.48,5.48,5.48,42000.0,4.3321,4.3321,4.3321,4.3321,42000.0
2012-02-22 12:00:00,5.48,5.48,5.47,5.48,12600.0,4.3321,4.3321,4.3242,4.3321,12600.0
2012-02-22 12:30:00,5.48,5.48,5.48,5.48,12600.0,4.3321,4.3321,4.3321,4.3321,12600.0
2012-02-22 13:00:00,5.48,5.49,5.48,5.49,55800.0,4.3321,4.34,4.3321,4.34,55800.0
2012-02-22 13:30:00,5.49,5.49,5.49,5.49,13800.0,4.34,4.34,4.34,4.34,13800.0
2012-02-22 14:00:00,5.49,5.5,5.49,5.5,13800.0,4.34,4.3479,4.34,4.3479,13800.0
2012-02-22 14:30:00,5.49,5.49,5.48,5.48,60600.0,4.34,4.34,4.3321,4.3321,60600.0
2012-02-22 15:00:00,5.48,5.49,5.48,5.48,140400.0,4.3321,4.34,4.3321,4.3321,140400.0
2012-02-22 15:30:00,5.48,5.49,5.48,5.48,36600.0,4.3321,4.34,4.3321,4.3321,36600.0
2012-02-23 09:30:00,5.48,5.48,5.46,5.47,87600.0,4.3321,4.3321,4.3163,4.3242,87600.0
2012-02-23 10:00:00,5.47,5.48,5.47,5.48,135600.0,4.3242,4.3321,4.3242,4.3321,135600.0
2012-02-23 10:30:00,5.48,5.49,5.48,5.49,33600.0,4.3321,4.34,4.3321,4.34,33600.0
2012-02-23 11:00:00,5.5,5.51,5.5,5.5,132600.0,4.3479,4.3559,4.3479,4.3479,132600.0
2012-02-23 11:30:00,5.5,5.51,5.5,5.5,38400.0,4.3479,4.3559,4.3479,4.3479,38400.0
2012-02-23 12:00:00,5.5,5.51,5.5,5.5,34200.0,4.3479,4.3559,4.3479,4.3479,34200.0
2012-02-23 12:30:00,5.51,5.51,5.5,5.5,688800.0,4.3559,4.3559,4.3479,4.3479,688800.0
2012-02-23 13:00:00,5.5,5.5,5.5,5.5,26400.0,4.3479,4.3479,4.3479,4.3479,26400.0
2012-02-23 13:30:00,5.5,5.5,5.5,5.5,100200.0,4.3479,4.3479,4.3479,4.3479,100200.0
2012-02-23 14:00:00,5.5,5.5,5.5,5.5,92400.0,4.3479,4.3479,4.3479,4.3479,92400.0
2012-02-23 14:30:00,5.5,5.5,5.5,5.5,63600.0,4.3479,4.3479,4.3479,4.3479,63600.0
2012-02-23 15:00:00,5.5,5.51,5.5,5.51,79800.0,4.3479,4.3559,4.3479,4.3559,79800.0
2012-02-23 15:30:00,5.51,5.52,5.51,5.51,82800.0,4.3559,4.3638,4.3559,4.3559,82800.0
2012-02-24 09:30:00,5.52,5.52,5.51,5.52,184200.0,4.3638,4.3638,4.3559,4.3638,184200.0
2012-02-24 10:00:00,5.52,5.53,5.52,5.52,40200.0,4.3638,4.3717,4.3638,4.3638,40200.0
2012-02-24 10:30:00,5.52,5.52,5.51,5.52,186600.0,4.3638,4.3638,4.3559,4.3638,186600.0
2012-02-24 11:00:00,5.52,5.53,5.52,5.53,69000.0,4.3638,4.3717,4.3638,4.3717,69000.0
2012-02-24 11:30:00,5.53,5.53,5.53,5.53,60000.0,4.3717,4.3717,4.3717,4.3717,60000.0
2012-02-24 12:00:00,5.53,5.53,5.53,5.53,57600.0,4.3717,4.3717,4.3717,4.3717,57600.0
2012-02-24 12:30:00,5.53,5.53,5.53,5.53,19800.0,4.3717,4.3717,4.3717,4.3717,19800.0
2012-02-24 13:00:00,5.53,5.53,5.53,5.53,25200.0,4.3717,4.3717,4.3717,4.3717,25200.0
2012-02-24 13:30:00,5.53,5.53,5.52,5.53,42600.0,4.3717,4.3717,4.3638,4.3717,42600.0
2012-02-24 14:00:00,5.53,5.53,5.52,5.52,29400.0,4.3717,4.3717,4.3638,4.3638,29400.0
2012-02-24 14:30:00,5.52,5.52,5.51,5.52,15600.0,4.3638,4.3638,4.3559,4.3638,15600.0
2012-02-24 15:00:00,5.52,5.52,5.52,5.52,39600.0,4.3638,4.3638,4.3638,4.3638,39600.0
2012-02-24 15:30:00,5.52,5.52,5.52,5.52,91800.0,4.3638,4.3638,4.3638,4.3638,91800.0
2012-02-27 09:30:00,5.49,5.49,5.47,5.49,232200.0,4.34,4.34,4.3242,4.34,232200.0
2012-02-27 10:00:00,5.48,5.5,5.48,5.5,66000.0,4.3321,4.3479,4.3321,4.3479,66000.0
2012-02-27 10:30:00,5.5,5.51,5.5,5.51,61200.0,4.3479,4.3559,4.3479,4.3559,61200.0
2012-02-27 11:00:00,5.51,5.54,5.51,5.53,100800.0,4.3559,4.3796,4.3559,4.3717,100800.0
2012-02-27 11:30:00,5.53,5.53,5.53,5.53,8400.0,4.3717,4.3717,4.3717,4.3717,8400.0
2012-02-27 12:00:00,5.53,5.53,5.52,5.52,34200.0,4.3717,4.3717,4.3638,4.3638,34200.0
2012-02-27 12:30:00,5.53,5.54,5.52,5.53,39000.0,4.3717,4.3796,4.3638,4.3717,39000.0
2012-02-27 13:00:00,5.53,5.53,5.53,5.53,43200.0,4.3717,4.3717,4.3717,4.3717,43200.0
2012-02-27 13:30:00,5.53,5.53,5.52,5.52,64800.0,4.3717,4.3717,4.3638,4.3638,64800.0
2012-02-27 14:00:00,5.53,5.53,5.53,5.53,53400.0,4.3717,4.3717,4.3717,4.3717,53400.0
2012-02-27 14:30:00,5.53,5.54,5.53,5.54,61800.0,4.3717,4.3796,4.3717,4.3796,61800.0
2012-02-27 15:00:00,5.54,5.54,5.53,5.53,73800.0,4.3796,4.3796,4.3717,4.3717,73800.0
2012-02-27 15:30:00,5.53,5.54,5.53,5.53,59400.0,4.3717,4.3796,4.3717,4.3717,59400.0
2012-02-28 09:30:00,5.53,5.53,5.52,5.53,111000.0,4.3717,4.3717,4.3638,4.3717,111000.0
2012-02-28 10:00:00,5.54,5.54,5.53,5.54,103200.0,4.3796,4.3796,4.3717,4.3796,103200.0
2012-02-28 10:30:00,5.54,5.55,5.54,5.54,18000.0,4.3796,4.3875,4.3796,4.3796,18000.0
2012-02-28 11:00:00,5.54,5.55,5.54,5.55,48000.0,4.3796,4.3875,4.3796,4.3875,48000.0
2012-02-28 11:30:00,5.55,5.55,5.54,5.54,27000.0,4.3875,4.3875,4.3796,4.3796,27000.0
2012-02-28 12:00:00,5.54,5.55,5.54,5.54,42600.0,4.3796,4.3875,4.3796,4.3796,42600.0
2012-02-28 12:30:00,5.54,5.54,5.54,5.54,64200.0,4.3796,4.3796,4.3796,4.3796,64200.0
2012-02-28 13:00:00,5.54,5.54,5.54,5.54,19800.0,4.3796,4.3796,4.3796,4.3796,19800.0
2012-02-28 13:30:00,5.54,5.54,5.52,5.52,57600.0,4.3796,4.3796,4.3638,4.3638,57600.0
2012-02-28 14:00:00,5.52,5.53,5.52,5.52,38400.0,4.3638,4.3717,4.3638,4.3638,38400.0
2012-02-28 14:30:00,5.52,5.53,5.52,5.53,40200.0,4.3638,4.3717,4.3638,4.3717,40200.0
2012-02-28 15:00:00,5.53,5.54,5.53,5.54,25200.0,4.3717,4.3796,4.3717,4.3796,25200.0
2012-02-28 15:30:00,5.54,5.54,5.54,5.54,112200.0,4.3796,4.3796,4.3796,4.3796,112200.0
2012-02-29 09:30:00,5.55,5.57,5.55,5.57,164400.0,4.3875,4.4033,4.3875,4.4033,164400.0
2012-02-29 10:00:00,5.57,5.57,5.55,5.55,142200.0,4.4033,4.4033,4.3875,4.3875,142200.0
2012-02-29 10:30:00,5.55,5.55,5.51,5.52,204600.0,4.3875,4.3875,4.3559,4.3638,204600.0
2012-02-29 11:00:00,5.53,5.53,5.51,5.51,94200.0,4.3717,4.3717,4.3559,4.3559,94200.0
2012-02-29 11:30:00,5.51,5.53,5.51,5.53,41400.0,4.3559,4.3717,4.3559,4.3717,41400.0
2012-02-29 12:00:00,5.53,5.54,5.53,5.54,114600.0,4.3717,4.3796,4.3717,4.3796,114600.0
2012-02-29 12:30:00,5.54,5.54,5.53,5.53,10200.0,4.3796,4.3796,4.3717,4.3717,10200.0
2012-02-29 13:00:00,5.54,5.54,5.53,5.53,84000.0,4.3796,4.3796,4.3717,4.3717,84000.0
2012-02-29 13:30:00,5.53,5.54,5.53,5.54,8400.0,4.3717,4.3796,4.3717,4.3796,8400.0
2012-02-29 14:00:00,5.54,5.55,5.53,5.54,29400.0,4.3796,4.3875,4.3717,4.3796,29400.0
2012-02-29 14:30:00,5.54,5.54,5.53,5.53,45600.0,4.3796,4.3796,4.3717,4.3717,45600.0
2012-02-29 15:00:00,5.53,5.53,5.52,5.52,36600.0,4.3717,4.3717,4.3638,4.3638,36600.0
2012-02-29 15:30:00,5.52,5.52,5.51,5.51,445800.0,4.3638,4.3638,4.3559,4.3559,445800.0
2012-03-01 09:30:00,5.53,5.55,5.53,5.55,169800.0,4.3717,4.3875,4.3717,4.3875,169800.0
2012-03-01 10:00:00,5.54,5.54,5.52,5.54,147000.0,4.3796,4.3796,4.3638,4.3796,147000.0
2012-03-01 10:30:00,5.54,5.54,5.53,5.53,57600.0,4.3796,4.3796,4.3717,4.3717,57600.0
2012-03-01 11:00:00,5.53,5.54,5.53,5.54,36600.0,4.3717,4.3796,4.3717,4.3796,36600.0
2012-03-01 11:30:00,5.54,5.55,5.54,5.54,36600.0,4.3796,4.3875,4.3796,4.3796,36600.0
2012-03-01 12:00:00,5.54,5.55,5.54,5.55,84000.0,4.3796,4.3875,4.3796,4.3875,84000.0
2012-03-01 12:30:00,5.55,5.55,5.55,5.55,111000.0,4.3875,4.3875,4.3875,4.3875,111000.0
2012-03-01 13:00:00,5.55,5.56,5.55,5.55,832800.0,4.3875,4.3954,4.3875,4.3875,832800.0
2012-03-01 13:30:00,5.56,5.56,5.55,5.56,61800.0,4.3954,4.3954,4.3875,4.3954,61800.0
2012-03-01 14:00:00,5.56,5.56,5.55,5.55,63000.0,4.3954,4.3954,4.3875,4.3875,63000.0
2012-03-01 14:30:00,5.55,5.55,5.55,5.55,108600.0,4.3875,4.3875,4.3875,4.3875,108600.0
2012-03-01 15:00:00,5.55,5.55,5.53,5.54,133800.0,4.3875,4.3875,4.3717,4.3796,133800.0
2012-03-01 15:30:00,5.54,5.55,5.53,5.55,214200.0,4.3796,4.3875,4.3717,4.3875,214200.0
2012-03-02 09:30:00,5.55,5.55,5.53,5.54,112800.0,4.3875,4.3875,4.3717,4.3796,112800.0
2012-03-02 10:00:00,5.54,5.55,5.53,5.55,51000.0,4.3796,4.3875,4.3717,4.3875,51000.0
2012-03-02 10:30:00,5.55,5.55,5.54,5.54,118800.0,4.3875,4.3875,4.3796,4.3796,118800.0
2012-03-02 11:00:00,5.54,5.54,5.54,5.54,36600.0,4.3796,4.3796,4.3796,4.3796,36600.0
2012-03-02 11:30:00,5.54,5.54,5.52,5.52,120600.0,4.3796,4.3796,4.3638,4.3638,120600.0
2012-03-02 12:00:00,5.53,5.53,5.52,5.52,31800.0,4.3717,4.3717,4.3638,4.3638,31800.0
2012-03-02 12:30:00,5.52,5.52,5.52,5.52,32400.0,4.3638,4.3638,4.3638,4.3638,32400.0
2012-03-02 13:00:00,5.52,5.52,5.51,5.51,38400.0,4.3638,4.3638,4.3559,4.3559,38400.0
2012-03-02 13:30:00,5.52,5.52,5.52,5.52,53400.0,4.3638,4.3638,4.3638,4.3638,53400.0
2012-03-02 14:00:00,5.52,5.53,5.52,5.52,48600.0,4.3638,4.3717,4.3638,4.3638,48600.0
2012-03-02 14:30:00,5.52,5.52,5.52,5.52,58200.0,4.3638,4.3638,4.3638,4.3638,58200.0
2012-03-02 15:00:00,5.52,5.53,5.52,5.53,79800.0,4.3638,4.3717,4.3638,4.3717,79800.0
2012-03-02 15:30:00,5.53,5.53,5.52,5.52,67200.0,4.3717,4.3717,4.3638,4.3638,67200.0
2012-03-05 09:30:00,5.52,5.52,5.5,5.51,240000.0,4.3638,4.3638,4.3479,4.3559,240000.0
2012-03-05 10:00:00,5.52,5.52,5.49,5.49,180000.0,4.3638,4.3638,4.34,4.34,180000.0
2012-03-05 10:30:00,5.49,5.5,5.49,5.5,67800.0,4.34,4.3479,4.34,4.3479,67800.0
2012-03-05 11:00:00,5.5,5.5,5.48,5.49,115800.0,4.3479,4.3479,4.3321,4.34,115800.0
2012-03-05 11:30:00,5.49,5.49,5.48,5.49,26400.0,4.34,4.34,4.3321,4.34,26400.0
2012-03-05 12:00:00,5.49,5.5,5.49,5.49,102600.0,4.34,4.3479,4.34,4.34,102600.0
2012-03-05 12:30:00,5.49,5.49,5.48,5.48,39600.0,4.34,4.34,4.3321,4.3321,39600.0
2012-03-05 13:00:00,5.49,5.49,5.48,5.49,18600.0,4.34,4.34,4.3321,4.34,18600.0
2012-03-05 13:30:00,5.5,5.5,5.49,5.49,52800.0,4.3479,4.3479,4.34,4.34,52800.0
2012-03-05 14:00:00,5.49,5.49,5.49,5.49,34200.0,4.34,4.34,4.34,4.34,34200.0
2012-03-05 14:30:00,5.5,5.5,5.49,5.5,48000.0,4.3479,4.3479,4.34,4.3479,48000.0
2012-03-05 15:00:00,5.51,5.51,5.5,5.51,11400.0,4.3559,4.3559,4.3479,4.3559,11400.0
2012-03-05 15:30:00,5.51,5.51,5.5,5.5,151200.0,4.3559,4.3559,4.3479,4.3479,151200.0
2012-03-06 09:30:00,5.44,5.45,5.43,5.43,708600.0,4.3005,4.3084,4.2926,4.2926,708600.0
2012-03-06 10:00:00,5.43,5.43,5.42,5.42,183000.0,4.2926,4.2926,4.2847,4.2847,183000.0
2012-03-06 10:30:00,5.43,5.43,5.42,5.42,154800.0,4.2926,4.2926,4.2847,4.2847,154800.0
2012-03-06 11:00:00,5.42,5.43,5.42,5.43,42600.0,4.2847,4.2926,4.2847,4.2926,42600.0
2012-03-06 11:30:00,5.43,5.43,5.41,5.42,751800.0,4.2926,4.2926,4.2768,4.2847,751800.0
2012-03-06 12:00:00,5.42,5.42,5.41,5.41,160200.0,4.2847,4.2847,4.2768,4.2768,160200.0
2012-03-06 12:30:00,5.41,5.42,5.41,5.41,48000.0,4.2768,4.2847,4.2768,4.2768,48000.0
2012-03-06 13:00:00,5.41,5.42,5.41,5.41,87000.0,4.2768,4.2847,4.2768,4.2768,87000.0
2012-03-06 13:30:00,5.41,5.42,5.41,5.41,87000.0,4.2768,4.2847,4.2768,4.2768,87000.0
2012-03-06 14:00:00,5.41,5.42,5.4,5.41,133800.0,4.2768,4.2847,4.2689,4.2768,133800.0
2012-03-06 14:30:00,5.4,5.41,5.4,5.4,205800.0,4.2689,4.2768,4.2689,4.2689,205800.0
2012-03-06 15:00:00,5.4,5.41,5.4,5.41,182400.0,4.2689,4.2768,4.2689,4.2768,182400.0
2012-03-06 15:30:00,5.41,5.42,5.4,5.42,268800.0,4.2768,4.2847,4.2689,4.2847,268800.0
2012-03-07 09:30:00,5.43,5.43,5.42,5.43,213000.0,4.2926,4.2926,4.2847,4.2926,213000.0
2012-03-07 10:00:00,5.43,5.43,5.43,5.43,34800.0,4.2926,4.2926,4.2926,4.2926,34800.0
2012-03-07 10:30:00,5.43,5.43,5.42,5.43,1315200.0,4.2926,4.2926,4.2847,4.2926,1315200.0
2012-03-07 11:00:00,5.43,5.45,5.43,5.45,100200.0,4.2926,4.3084,4.2926,4.3084,100200.0
2012-03-07 11:30:00,5.45,5.45,5.45,5.45,71400.0,4.3084,4.3084,4.3084,4.3084,71400.0
2012-03-07 12:00:00,5.45,5.45,5.45,5.45,33600.0,4.3084,4.3084,4.3084,4.3084,33600.0
2012-03-07 12:30:00,5.45,5.45,5.45,5.45,1246800.0,4.3084,4.3084,4.3084,4.3084,1246800.0
2012-03-07 13:00:00,5.45,5.45,5.45,5.45,99000.0,4.3084,4.3084,4.3084,4.3084,99000.0
2012-03-07 13:30:00,5.45,5.45,5.44,5.45,36600.0,4.3084,4.3084,4.3005,4.3084,36600.0
2012-03-07 14:00:00,5.45,5.45,5.45,5.45,111000.0,4.3084,4.3084,4.3084,4.3084,111000.0
2012-03-07 14:30:00,5.45,5.45,5.44,5.45,156000.0,4.3084,4.3084,4.3005,4.3084,156000.0
2012-03-07 15:00:00,5.45,5.45,5.45,5.45,36600.0,4.3084,4.3084,4.3084,4.3084,36600.0
2012-03-07 15:30:00,5.45,5.46,5.45,5.45,1428600.0,4.3084,4.3163,4.3084,4.3084,1428600.0
2012-03-08 09:30:00,5.49,5.49,5.48,5.48,625200.0,4.34,4.34,4.3321,4.3321,625200.0
2012-03-08 10:00:00,5.48,5.48,5.47,5.48,120000.0,4.3321,4.3321,4.3242,4.3321,120000.0
2012-03-08 10:30:00,5.47,5.49,5.47,5.49,77400.0,4.3242,4.34,4.3242,4.34,77400.0
2012-03-08 11:00:00,5.49,5.5,5.49,5.49,105000.0,4.34,4.3479,4.34,4.34,105000.0
2012-03-08 11:30:00,5.5,5.5,5.49,5.5,23400.0,4.3479,4.3479,4.34,4.3479,23400.0
2012-03-08 12:00:00,5.5,5.51,5.5,5.5,274200.0,4.3479,4.3559,4.3479,4.3479,274200.0
2012-03-08 12:30:00,5.5,5.51,5.5,5.51,38400.0,4.3479,4.3559,4.3479,4.3559,38400.0
2012-03-08 13:00:00,5.5,5.51,5.5,5.5,27600.0,4.3479,4.3559,4.3479,4.3479,27600.0
2012-03-08 13:30:00,5.5,5.51,5.5,5.5,21000.0,4.3479,4.3559,4.3479,4.3479,21000.0
2012-03-08 14:00:00,5.5,5.5,5.5,5.5,97200.0,4.3479,4.3479,4.3479,4.3479,97200.0
2012-03-08 14:30:00,5.5,5.52,5.5,5.52,63000.0,4.3479,4.3638,4.3479,4.3638,63000.0
2012-03-08 15:00:00,5.51,5.52,5.51,5.51,23400.0,4.3559,4.3638,4.3559,4.3559,23400.0
2012-03-08 15:30:00,5.51,5.52,5.51,5.51,536400.0,4.3559,4.3638,4.3559,4.3559,536400.0
2012-03-09 09:30:00,5.52,5.53,5.52,5.52,216600.0,4.3638,4.3717,4.3638,4.3638,216600.0
2012-03-09 10:00:00,5.52,5.54,5.52,5.54,82800.0,4.3638,4.3796,4.3638,4.3796,82800.0
2012-03-09 10:30:00,5.55,5.55,5.54,5.55,146400.0,4.3875,4.3875,4.3796,4.3875,146400.0
2012-03-09 11:00:00,5.55,5.55,5.55,5.55,123000.0,4.3875,4.3875,4.3875,4.3875,123000.0
2012-03-09 11:30:00,5.55,5.55,5.54,5.55,88800.0,4.3875,4.3875,4.3796,4.3875,88800.0
2012-03-09 12:00:00,5.55,5.55,5.54,5.55,104400.0,4.3875,4.3875,4.3796,4.3875,104400.0
2012-03-09 12:30:00,5.55,5.55,5.55,5.55,31200.0,4.3875,4.3875,4.3875,4.3875,31200.0
2012-03-09 13:00:00,5.55,5.55,5.55,5.55,276000.0,4.3875,4.3875,4.3875,4.3875,276000.0
2012-03-09 13:30:00,5.55,5.55,5.55,5.55,97800.0,4.3875,4.3875,4.3875,4.3875,97800.0
2012-03-09 14:00:00,5.55,5.55,5.55,5.55,46800.0,4.3875,4.3875,4.3875,4.3875,46800.0
2012-03-09 14:30:00,5.55,5.55,5.53,5.53,140400.0,4.3875,4.3875,4.3717,4.3717,140400.0
2012-03-09 15:00:00,5.53,5.54,5.53,5.54,201600.0,4.3717,4.3796,4.3717,4.3796,201600.0
2012-03-09 15:30:00,5.54,5.54,5.53,5.54,107400.0,4.3796,4.3796,4.3717,4.3796,107400.0
2012-03-12 09:30:00,5.54,5.54,5.53,5.54,171600.0,4.3796,4.3796,4.3717,4.3796,171600.0
2012-03-12 10:00:00,5.52,5.54,5.52,5.53,284400.0,4.3638,4.3796,4.3638,4.3717,284400.0
2012-03-12 10:30:00,5.53,5.53,5.52,5.53,230400.0,4.3717,4.3717,4.3638,4.3717,230400.0
2012-03-12 11:00:00,5.53,5.53,5.52,5.52,22200.0,4.3717,4.3717,4.3638,4.3638,22200.0
2012-03-12 11:30:00,5.53,5.53,5.52,5.53,40200.0,4.3717,4.3717,4.3638,4.3717,40200.0
2012-03-12 12:00:00,5.52,5.53,5.52,5.53,25200.0,4.3638,4.3717,4.3638,4.3717,25200.0
2012-03-12 12:30:00,5.53,5.53,5.52,5.53,18600.0,4.3717,4.3717,4.3638,4.3717,18600.0
2012-03-12 13:00:00,5.52,5.53,5.52,5.53,73800.0,4.3638,4.3717,4.3638,4.3717,73800.0
2012-03-12 13:30:00,5.54,5.54,5.53,5.54,43200.0,4.3796,4.3796,4.3717,4.3796,43200.0
2012-03-12 14:00:00,5.53,5.54,5.53,5.54,26400.0,4.3717,4.3796,4.3717,4.3796,26400.0
2012-03-12 14:30:00,5.54,5.54,5.54,5.54,33600.0,4.3796,4.3796,4.3796,4.3796,33600.0
2012-03-12 15:00:00,5.54,5.54,5.54,5.54,34800.0,4.3796,4.3796,4.3796,4.3796,34800.0
2012-03-12 15:30:00,5.54,5.54,5.53,5.54,47400.0,4.3796,4.3796,4.3717,4.3796,47400.0
2012-03-13 09:30:00,5.57,5.57,5.56,5.56,138000.0,4.4033,4.4033,4.3954,4.3954,138000.0
2012-03-13 10:00:00,5.56,5.56,5.56,5.56,19800.0,4.3954,4.3954,4.3954,4.3954,19800.0
2012-03-13 10:30:00,5.57,5.57,5.57,5.57,245400.0,4.4033,4.4033,4.4033,4.4033,245400.0
2012-03-13 11:00:00,5.57,5.58,5.57,5.58,66000.0,4.4033,4.4112,4.4033,4.4112,66000.0
2012-03-13 11:30:00,5.58,5.59,5.58,5.58,97800.0,4.4112,4.4191,4.4112,4.4112,97800.0
2012-03-13 12:00:00,5.58,5.59,5.58,5.59,85800.0,4.4112,4.4191,4.4112,4.4191,85800.0
2012-03-13 12:30:00,5.59,5.59,5.58,5.59,72600.0,4.4191,4.4191,4.4112,4.4191,72600.0
2012-03-13 13:00:00,5.59,5.59,5.59,5.59,120600.0,4.4191,4.4191,4.4191,4.4191,120600.0
2012-03-13 13:30:00,5.59,5.59,5.59,5.59,77400.0,4.4191,4.4191,4.4191,4.4191,77400.0
2012-03-13 14:00:00,5.59,5.59,5.58,5.58,12000.0,4.4191,4.4191,4.4112,4.4112,12000.0
2012-03-13 14:30:00,5.59,5.59,5.58,5.58,37200.0,4.4191,4.4191,4.4112,4.4112,37200.0
2012-03-13 15:00:00,5.59,5.63,5.59,5.62,69600.0,4.4191,4.4507,4.4191,4.4428,69600.0
2012-03-13 15:30:00,5.62,5.64,5.62,5.64,548400.0,4.4428,4.4586,4.4428,4.4586,548400.0
2012-03-14 09:30:00,5.64,5.65,5.63,5.64,135600.0,4.4586,4.4665,4.4507,4.4586,135600.0
2012-03-14 10:00:00,5.64,5.65,5.64,5.64,52800.0,4.4586,4.4665,4.4586,4.4586,52800.0
2012-03-14 10:30:00,5.64,5.64,5.63,5.63,252000.0,4.4586,4.4586,4.4507,4.4507,252000.0
2012-03-14 11:00:00,5.63,5.63,5.62,5.63,92400.0,4.4507,4.4507,4.4428,4.4507,92400.0
2012-03-14 11:30:00,5.62,5.63,5.62,5.63,26400.0,4.4428,4.4507,4.4428,4.4507,26400.0
2012-03-14 12:00:00,5.63,5.63,5.62,5.63,63000.0,4.4507,4.4507,4.4428,4.4507,63000.0
2012-03-14 12:30:00,5.62,5.63,5.62,5.63,84000.0,4.4428,4.4507,4.4428,4.4507,84000.0
2012-03-14 13:00:00,5.63,5.64,5.63,5.64,38400.0,4.4507,4.4586,4.4507,4.4586,38400.0
2012-03-14 13:30:00,5.64,5.64,5.62,5.62,60600.0,4.4586,4.4586,4.4428,4.4428,60600.0
2012-03-14 14:00:00,5.62,5.62,5.61,5.62,26400.0,4.4428,4.4428,4.4349,4.4428,26400.0
2012-03-14 14:30:00,5.62,5.62,5.61,5.62,156000.0,4.4428,4.4428,4.4349,4.4428,156000.0
2012-03-14 15:00:00,5.62,5.62,5.61,5.62,61200.0,4.4428,4.4428,4.4349,4.4428,61200.0
2012-03-14 15:30:00,5.62,5.63,5.62,5.63,152400.0,4.4428,4.4507,4.4428,4.4507,152400.0
2012-03-15 09:30:00,5.64,5.64,5.62,5.63,184200.0,4.4586,4.4586,4.4428,4.4507,184200.0
2012-03-15 10:00:00,5.63,5.64,5.63,5.64,38400.0,4.4507,4.4586,4.4507,4.4586,38400.0
2012-03-15 10:30:00,5.64,5.65,5.64,5.64,336600.0,4.4586,4.4665,4.4586,4.4586,336600.0
2012-03-15 11:00:00,5.64,5.64,5.63,5.64,179400.0,4.4586,4.4586,4.4507,4.4586,179400.0
2012-03-15 11:30:00,5.64,5.65,5.64,5.64,164400.0,4.4586,4.4665,4.4586,4.4586,164400.0
2012-03-15 12:00:00,5.64,5.66,5.64,5.66,290400.0,4.4586,4.4744,4.4586,4.4744,290400.0
2012-03-15 12:30:00,5.66,5.66,5.66,5.66,184200.0,4.4744,4.4744,4.4744,4.4744,184200.0
2012-03-15 13:00:00,5.66,5.66,5.65,5.65,73200.0,4.4744,4.4744,4.4665,4.4665,73200.0
2012-03-15 13:30:00,5.65,5.66,5.65,5.65,24600.0,4.4665,4.4744,4.4665,4.4665,24600.0
2012-03-15 14:00:00,5.65,5.66,5.65,5.66,75000.0,4.4665,4.4744,4.4665,4.4744,75000.0
2012-03-15 14:30:00,5.66,5.66,5.66,5.66,37200.0,4.4744,4.4744,4.4744,4.4744,37200.0
2012-03-15 15:00:00,5.66,5.66,5.66,5.66,82800.0,4.4744,4.4744,4.4744,4.4744,82800.0
2012-03-15 15:30:00,5.66,5.67,5.66,5.66,172800.0,4.4744,4.4823,4.4744,4.4744,172800.0
2012-03-16 09:30:00,5.67,5.68,5.66,5.66,548400.0,4.4823,4.4902,4.4744,4.4744,548400.0
2012-03-16 10:00:00,5.66,5.67,5.66,5.66,243000.0,4.4744,4.4823,4.4744,4.4744,243000.0
2012-03-16 10:30:00,5.66,5.67,5.66,5.67,99000.0,4.4744,4.4823,4.4744,4.4823,99000.0
2012-03-16 11:00:00,5.67,5.67,5.66,5.67,42600.0,4.4823,4.4823,4.4744,4.4823,42600.0
2012-03-16 11:30:00,5.67,5.67,5.66,5.67,17400.0,4.4823,4.4823,4.4744,4.4823,17400.0
2012-03-16 12:00:00,5.67,5.67,5.67,5.67,67200.0,4.4823,4.4823,4.4823,4.4823,67200.0
2012-03-16 12:30:00,5.67,5.67,5.67,5.67,21000.0,4.4823,4.4823,4.4823,4.4823,21000.0
2012-03-16 13:00:00,5.67,5.67,5.67,5.67,21600.0,4.4823,4.4823,4.4823,4.4823,21600.0
2012-03-16 13:30:00,5.67,5.67,5.67,5.67,9000.0,4.4823,4.4823,4.4823,4.4823,9000.0
2012-03-16 14:00:00,5.67,5.67,5.67,5.67,127200.0,4.4823,4.4823,4.4823,4.4823,127200.0
2012-03-16 14:30:00,5.67,5.67,5.67,5.67,108000.0,4.4823,4.4823,4.4823,4.4823,108000.0
2012-03-16 15:00:00,5.67,5.67,5.66,5.66,25200.0,4.4823,4.4823,4.4744,4.4744,25200.0
2012-03-16 15:30:00,5.66,5.67,5.66,5.67,71400.0,4.4744,4.4823,4.4744,4.4823,71400.0
2012-03-19 09:30:00,5.64,5.65,5.63,5.65,175200.0,4.4783,4.4863,4.4704,4.4863,175200.0
2012-03-19 10:00:00,5.65,5.65,5.64,5.65,52800.0,4.4863,4.4863,4.4783,4.4863,52800.0
2012-03-19 10:30:00,5.65,5.66,5.65,5.65,65400.0,4.4863,4.4942,4.4863,4.4863,65400.0
2012-03-19 11:00:00,5.65,5.65,5.65,5.65,34200.0,4.4863,4.4863,4.4863,4.4863,34200.0
2012-03-19 11:30:00,5.65,5.67,5.65,5.66,44400.0,4.4863,4.5021,4.4863,4.4942,44400.0
2012-03-19 12:00:00,5.67,5.67,5.66,5.67,151800.0,4.5021,4.5021,4.4942,4.5021,151800.0
2012-03-19 12:30:00,5.67,5.67,5.67,5.67,53400.0,4.5021,4.5021,4.5021,4.5021,53400.0
2012-03-19 13:00:00,5.67,5.68,5.67,5.68,62400.0,4.5021,4.5101,4.5021,4.5101,62400.0
2012-03-19 13:30:00,5.68,5.68,5.68,5.68,101400.0,4.5101,4.5101,4.5101,4.5101,101400.0
2012-03-19 14:00:00,5.68,5.68,5.68,5.68,110400.0,4.5101,4.5101,4.5101,4.5101,110400.0
2012-03-19 14:30:00,5.68,5.68,5.67,5.67,64200.0,4.5101,4.5101,4.5021,4.5021,64200.0
2012-03-19 15:00:00,5.68,5.68,5.67,5.67,94200.0,4.5101,4.5101,4.5021,4.5021,94200.0
2012-03-19 15:30:00,5.67,5.67,5.66,5.67,126000.0,4.5021,4.5021,4.4942,4.5021,126000.0
2012-03-20 09:30:00,5.64,5.64,5.61,5.63,177600.0,4.4783,4.4783,4.4545,4.4704,177600.0
2012-03-20 10:00:00,5.62,5.63,5.62,5.63,46200.0,4.4624,4.4704,4.4624,4.4704,46200.0
2012-03-20 10:30:00,5.63,5.64,5.63,5.63,111000.0,4.4704,4.4783,4.4704,4.4704,111000.0
2012-03-20 11:00:00,5.63,5.64,5.63,5.64,46200.0,4.4704,4.4783,4.4704,4.4783,46200.0
2012-03-20 11:30:00,5.64,5.64,5.62,5.63,114600.0,4.4783,4.4783,4.4624,4.4704,114600.0
2012-03-20 12:00:00,5.63,5.64,5.63,5.63,58800.0,4.4704,4.4783,4.4704,4.4704,58800.0
2012-03-20 12:30:00,5.63,5.63,5.63,5.63,16200.0,4.4704,4.4704,4.4704,4.4704,16200.0
2012-03-20 13:00:00,5.63,5.64,5.63,5.64,139200.0,4.4704,4.4783,4.4704,4.4783,139200.0
2012-03-20 13:30:00,5.64,5.64,5.64,5.64,12600.0,4.4783,4.4783,4.4783,4.4783,12600.0
2012-03-20 14:00:00,5.64,5.65,5.64,5.65,42600.0,4.4783,4.4863,4.4783,4.4863,42600.0
2012-03-20 14:30:00,5.65,5.65,5.64,5.65,36000.0,4.4863,4.4863,4.4783,4.4863,36000.0
2012-03-20 15:00:00,5.65,5.65,5.65,5.65,46800.0,4.4863,4.4863,4.4863,4.4863,46800.0
2012-03-20 15:30:00,5.65,5.65,5.64,5.65,142200.0,4.4863,4.4863,4.4783,4.4863,142200.0
2012-03-21 09:30:00,5.65,5.65,5.64,5.64,143400.0,4.4863,4.4863,4.4783,4.4783,143400.0
2012-03-21 10:00:00,5.64,5.64,5.63,5.64,235800.0,4.4783,4.4783,4.4704,4.4783,235800.0
2012-03-21 10:30:00,5.64,5.64,5.63,5.63,58200.0,4.4783,4.4783,4.4704,4.4704,58200.0
2012-03-21 11:00:00,5.63,5.63,5.63,5.63,36000.0,4.4704,4.4704,4.4704,4.4704,36000.0
2012-03-21 11:30:00,5.64,5.64,5.64,5.64,116400.0,4.4783,4.4783,4.4783,4.4783,116400.0
2012-03-21 12:00:00,5.64,5.65,5.64,5.65,71400.0,4.4783,4.4863,4.4783,4.4863,71400.0
2012-03-21 12:30:00,5.65,5.65,5.65,5.65,110400.0,4.4863,4.4863,4.4863,4.4863,110400.0
2012-03-21 13:00:00,5.65,5.65,5.64,5.64,39000.0,4.4863,4.4863,4.4783,4.4783,39000.0
2012-03-21 13:30:00,5.64,5.64,5.64,5.64,73200.0,4.4783,4.4783,4.4783,4.4783,73200.0
2012-03-21 14:00:00,5.65,5.65,5.64,5.64,23400.0,4.4863,4.4863,4.4783,4.4783,23400.0
2012-03-21 14:30:00,5.65,5.65,5.64,5.65,139200.0,4.4863,4.4863,4.4783,4.4863,139200.0
2012-03-21 15:00:00,5.65,5.66,5.65,5.65,87600.0,4.4863,4.4942,4.4863,4.4863,87600.0
2012-03-21 15:30:00,5.65,5.65,5.64,5.64,48600.0,4.4863,4.4863,4.4783,4.4783,48600.0
2012-03-22 09:30:00,5.6,5.61,5.59,5.6,385200.0,4.4466,4.4545,4.4386,4.4466,385200.0
2012-03-22 10:00:00,5.61,5.61,5.59,5.6,162000.0,4.4545,4.4545,4.4386,4.4466,162000.0
2012-03-22 10:30:00,5.59,5.6,5.58,5.58,180000.0,4.4386,4.4466,4.4307,4.4307,180000.0
2012-03-22 11:00:00,5.58,5.59,5.58,5.59,114000.0,4.4307,4.4386,4.4307,4.4386,114000.0
2012-03-22 11:30:00,5.59,5.59,5.59,5.59,30000.0,4.4386,4.4386,4.4386,4.4386,30000.0
2012-03-22 12:00:00,5.59,5.6,5.59,5.59,37800.0,4.4386,4.4466,4.4386,4.4386,37800.0
2012-03-22 12:30:00,5.6,5.6,5.59,5.6,73200.0,4.4466,4.4466,4.4386,4.4466,73200.0
2012-03-22 13:00:00,5.6,5.6,5.59,5.6,16200.0,4.4466,4.4466,4.4386,4.4466,16200.0
2012-03-22 13:30:00,5.6,5.6,5.6,5.6,64800.0,4.4466,4.4466,4.4466,4.4466,64800.0
2012-03-22 14:00:00,5.59,5.59,5.59,5.59,95400.0,4.4386,4.4386,4.4386,4.4386,95400.0
2012-03-22 14:30:00,5.59,5.59,5.59,5.59,27600.0,4.4386,4.4386,4.4386,4.4386,27600.0
2012-03-22 15:00:00,5.59,5.59,5.57,5.58,523800.0,4.4386,4.4386,4.4227,4.4307,523800.0
2012-03-22 15:30:00,5.58,5.6,5.58,5.59,136200.0,4.4307,4.4466,4.4307,4.4386,136200.0
2012-03-23 09:30:00,5.59,5.6,5.58,5.58,63600.0,4.4386,4.4466,4.4307,4.4307,63600.0
2012-03-23 10:00:00,5.58,5.58,5.57,5.57,136200.0,4.4307,4.4307,4.4227,4.4227,136200.0
2012-03-23 10:30:00,5.58,5.59,5.58,5.59,17400.0,4.4307,4.4386,4.4307,4.4386,17400.0
2012-03-23 11:00:00,5.59,5.6,5.59,5.6,39600.0,4.4386,4.4466,4.4386,4.4466,39600.0
2012-03-23 11:30:00,5.6,5.61,5.6,5.61,115800.0,4.4466,4.4545,4.4466,4.4545,115800.0
2012-03-23 12:00:00,5.61,5.61,5.6,5.6,18000.0,4.4545,4.4545,4.4466,4.4466,18000.0
2012-03-23 12:30:00,5.6,5.61,5.6,5.61,18000.0,4.4466,4.4545,4.4466,4.4545,18000.0
2012-03-23 13:00:00,5.61,5.61,5.6,5.61,13800.0,4.4545,4.4545,4.4466,4.4545,13800.0
2012-03-23 13:30:00,5.61,5.61,5.6,5.6,24000.0,4.4545,4.4545,4.4466,4.4466,24000.0
2012-03-23 14:00:00,5.61,5.61,5.6,5.61,96600.0,4.4545,4.4545,4.4466,4.4545,96600.0
2012-03-23 14:30:00,5.61,5.62,5.61,5.61,47400.0,4.4545,4.4624,4.4545,4.4545,47400.0
2012-03-23 15:00:00,5.61,5.61,5.61,5.61,97800.0,4.4545,4.4545,4.4545,4.4545,97800.0
2012-03-23 15:30:00,5.61,5.62,5.61,5.61,281400.0,4.4545,4.4624,4.4545,4.4545,281400.0
2012-03-26 09:30:00,5.66,5.67,5.65,5.66,248400.0,4.4942,4.5021,4.4863,4.4942,248400.0
2012-03-26 10:00:00,5.66,5.68,5.66,5.67,457200.0,4.4942,4.5101,4.4942,4.5021,457200.0
2012-03-26 10:30:00,5.67,5.67,5.67,5.67,68400.0,4.5021,4.5021,4.5021,4.5021,68400.0
2012-03-26 11:00:00,5.67,5.67,5.67,5.67,60600.0,4.5021,4.5021,4.5021,4.5021,60600.0
2012-03-26 11:30:00,5.68,5.68,5.67,5.67,7800.0,4.5101,4.5101,4.5021,4.5021,7800.0
2012-03-26 12:00:00,5.67,5.67,5.67,5.67,261000.0,4.5021,4.5021,4.5021,4.5021,261000.0
2012-03-26 12:30:00,5.67,5.67,5.66,5.67,48000.0,4.5021,4.5021,4.4942,4.5021,48000.0
2012-03-26 13:00:00,5.67,5.67,5.67,5.67,52200.0,4.5021,4.5021,4.5021,4.5021,52200.0
2012-03-26 13:30:00,5.67,5.68,5.67,5.67,41400.0,4.5021,4.5101,4.5021,4.5021,41400.0
2012-03-26 14:00:00,5.67,5.68,5.67,5.68,39600.0,4.5021,4.5101,4.5021,4.5101,39600.0
2012-03-26 14:30:00,5.68,5.68,5.68,5.68,36000.0,4.5101,4.5101,4.5101,4.5101,36000.0
2012-03-26 15:00:00,5.68,5.69,5.68,5.69,79200.0,4.5101,4.518,4.5101,4.518,79200.0
2012-03-26 15:30:00,5.69,5.69,5.68,5.69,333600.0,4.518,4.518,4.5101,4.518,333600.0
2012-03-27 09:30:00,5.7,5.7,5.7,5.7,180600.0,4.526,4.526,4.526,4.526,180600.0
2012-03-27 10:00:00,5.7,5.7,5.69,5.69,132000.0,4.526,4.526,4.518,4.518,132000.0
2012-03-27 10:30:00,5.7,5.7,5.69,5.69,37800.0,4.526,4.526,4.518,4.518,37800.0
2012-03-27 11:00:00,5.69,5.69,5.69,5.69,56400.0,4.518,4.518,4.518,4.518,56400.0
2012-03-27 11:30:00,5.69,5.7,5.69,5.7,75600.0,4.518,4.526,4.518,4.526,75600.0
2012-03-27 12:00:00,5.7,5.7,5.7,5.7,39600.0,4.526,4.526,4.526,4.526,39600.0
2012-03-27 12:30:00,5.7,5.7,5.69,5.69,84000.0,4.526,4.526,4.518,4.518,84000.0
2012-03-27 13:00:00,5.69,5.69,5.69,5.69,33000.0,4.518,4.518,4.518,4.518,33000.0
2012-03-27 13:30:00,5.69,5.69,5.69,5.69,45000.0,4.518,4.518,4.518,4.518,45000.0
2012-03-27 14:00:00,5.69,5.7,5.69,5.7,61200.0,4.518,4.526,4.518,4.526,61200.0
2012-03-27 14:30:00,5.7,5.7,5.69,5.69,47400.0,4.526,4.526,4.518,4.518,47400.0
2012-03-27 15:00:00,5.7,5.7,5.68,5.69,103200.0,4.526,4.526,4.5101,4.518,103200.0
2012-03-27 15:30:00,5.68,5.69,5.67,5.68,235800.0,4.5101,4.518,4.5021,4.5101,235800.0
2012-03-28 09:30:00,5.67,5.68,5.66,5.67,134400.0,4.5021,4.5101,4.4942,4.5021,134400.0
2012-03-28 10:00:00,5.68,5.68,5.66,5.66,28200.0,4.5101,4.5101,4.4942,4.4942,28200.0
2012-03-28 10:30:00,5.66,5.67,5.65,5.65,54600.0,4.4942,4.5021,4.4863,4.4863,54600.0
2012-03-28 11:00:00,5.65,5.66,5.65,5.65,56400.0,4.4863,4.4942,4.4863,4.4863,56400.0
2012-03-28 11:30:00,5.65,5.65,5.61,5.62,95400.0,4.4863,4.4863,4.4545,4.4624,95400.0
2012-03-28 12:00:00,5.63,5.63,5.62,5.63,59400.0,4.4704,4.4704,4.4624,4.4704,59400.0
2012-03-28 12:30:00,5.63,5.63,5.62,5.62,10800.0,4.4704,4.4704,4.4624,4.4624,10800.0
2012-03-28 13:00:00,5.63,5.63,5.62,5.62,141000.0,4.4704,4.4704,4.4624,4.4624,141000.0
2012-03-28 13:30:00,5.62,5.63,5.62,5.63,31800.0,4.4624,4.4704,4.4624,4.4704,31800.0
2012-03-28 14:00:00,5.63,5.63,5.61,5.61,66000.0,4.4704,4.4704,4.4545,4.4545,66000.0
2012-03-28 14:30:00,5.62,5.63,5.62,5.63,52200.0,4.4624,4.4704,4.4624,4.4704,52200.0
2012-03-28 15:00:00,5.64,5.64,5.63,5.63,133800.0,4.4783,4.4783,4.4704,4.4704,133800.0
2012-03-28 15:30:00,5.64,5.65,5.63,5.65,344400.0,4.4783,4.4863,4.4704,4.4863,344400.0
2012-03-29 09:30:00,5.61,5.62,5.6,5.6,229200.0,4.4545,4.4624,4.4466,4.4466,229200.0
2012-03-29 10:00:00,5.61,5.61,5.6,5.6,39600.0,4.4545,4.4545,4.4466,4.4466,39600.0
2012-03-29 10:30:00,5.6,5.6,5.59,5.6,76800.0,4.4466,4.4466,4.4386,4.4466,76800.0
2012-03-29 11:00:00,5.6,5.6,5.6,5.6,65400.0,4.4466,4.4466,4.4466,4.4466,65400.0
2012-03-29 11:30:00,5.59,5.6,5.59,5.59,37200.0,4.4386,4.4466,4.4386,4.4386,37200.0
2012-03-29 12:00:00,5.6,5.6,5.59,5.6,21600.0,4.4466,4.4466,4.4386,4.4466,21600.0
2012-03-29 12:30:00,5.6,5.61,5.6,5.61,58800.0,4.4466,4.4545,4.4466,4.4545,58800.0
2012-03-29 13:00:00,5.61,5.61,5.6,5.6,88800.0,4.4545,4.4545,4.4466,4.4466,88800.0
2012-03-29 13:30:00,5.6,5.61,5.6,5.61,68400.0,4.4466,4.4545,4.4466,4.4545,68400.0
2012-03-29 14:00:00,5.6,5.62,5.6,5.62,37800.0,4.4466,4.4624,4.4466,4.4624,37800.0
2012-03-29 14:30:00,5.62,5.62,5.61,5.62,38400.0,4.4624,4.4624,4.4545,4.4624,38400.0
2012-03-29 15:00:00,5.62,5.63,5.61,5.63,6000.0,4.4624,4.4704,4.4545,4.4704,6000.0
2012-03-29 15:30:00,5.63,5.65,5.63,5.64,546600.0,4.4704,4.4863,4.4704,4.4783,546600.0
2012-03-30 09:30:00,5.67,5.67,5.65,5.65,129600.0,4.5021,4.5021,4.4863,4.4863,129600.0
2012-03-30 10:00:00,5.65,5.66,5.64,5.64,39000.0,4.4863,4.4942,4.4783,4.4783,39000.0
2012-03-30 10:30:00,5.63,5.64,5.63,5.63,20400.0,4.4704,4.4783,4.4704,4.4704,20400.0
2012-03-30 11:00:00,5.64,5.66,5.64,5.66,7800.0,4.4783,4.4942,4.4783,4.4942,7800.0
2012-03-30 11:30:00,5.65,5.66,5.65,5.66,130800.0,4.4863,4.4942,4.4863,4.4942,130800.0
2012-03-30 12:00:00,5.66,5.66,5.66,5.66,132000.0,4.4942,4.4942,4.4942,4.4942,132000.0
2012-03-30 12:30:00,5.66,5.66,5.66,5.66,19200.0,4.4942,4.4942,4.4942,4.4942,19200.0
2012-03-30 13:00:00,5.66,5.66,5.65,5.66,22200.0,4.4942,4.4942,4.4863,4.4942,22200.0
2012-03-30 13:30:00,5.66,5.66,5.66,5.66,58800.0,4.4942,4.4942,4.4942,4.4942,58800.0
2012-03-30 14:00:00,5.66,5.67,5.66,5.66,51600.0,4.4942,4.5021,4.4942,4.4942,51600.0
2012-03-30 14:30:00,5.66,5.67,5.66,5.66,27000.0,4.4942,4.5021,4.4942,4.4942,27000.0
2012-03-30 15:00:00,5.66,5.66,5.66,5.66,129000.0,4.4942,4.4942,4.4942,4.4942,129000.0
2012-03-30 15:30:00,5.66,5.66,5.65,5.65,100800.0,4.4942,4.4942,4.4863,4.4863,100800.0
2012-04-02 09:30:00,5.65,5.65,5.64,5.65,61800.0,4.4863,4.4863,4.4783,4.4863,61800.0
2012-04-02 10:00:00,5.66,5.67,5.66,5.67,59400.0,4.4942,4.5021,4.4942,4.5021,59400.0
2012-04-02 10:30:00,5.67,5.67,5.66,5.67,42000.0,4.5021,4.5021,4.4942,4.5021,42000.0
2012-04-02 11:00:00,5.67,5.68,5.67,5.68,33000.0,4.5021,4.5101,4.5021,4.5101,33000.0
2012-04-02 11:30:00,5.68,5.7,5.68,5.7,46800.0,4.5101,4.526,4.5101,4.526,46800.0
2012-04-02 12:00:00,5.7,5.7,5.7,5.7,34200.0,4.526,4.526,4.526,4.526,34200.0
2012-04-02 12:30:00,5.7,5.71,5.7,5.71,59400.0,4.526,4.5339,4.526,4.5339,59400.0
2012-04-02 13:00:00,5.7,5.71,5.7,5.7,334200.0,4.526,4.5339,4.526,4.526,334200.0
2012-04-02 13:30:00,5.7,5.71,5.7,5.7,2410200.0,4.526,4.5339,4.526,4.526,2410200.0
2012-04-02 14:00:00,5.7,5.7,5.7,5.7,16800.0,4.526,4.526,4.526,4.526,16800.0
2012-04-02 14:30:00,5.7,5.71,5.7,5.71,28800.0,4.526,4.5339,4.526,4.5339,28800.0
2012-04-02 15:00:00,5.71,5.71,5.71,5.71,242400.0,4.5339,4.5339,4.5339,4.5339,242400.0
2012-04-02 15:30:00,5.71,5.71,5.69,5.7,403800.0,4.5339,4.5339,4.518,4.526,403800.0
2012-04-03 09:30:00,5.69,5.7,5.69,5.69,69600.0,4.518,4.526,4.518,4.518,69600.0
2012-04-03 10:00:00,5.69,5.7,5.68,5.69,22200.0,4.518,4.526,4.5101,4.518,22200.0
2012-04-03 10:30:00,5.7,5.7,5.7,5.7,13800.0,4.526,4.526,4.526,4.526,13800.0
2012-04-03 11:00:00,5.7,5.7,5.68,5.68,34200.0,4.526,4.526,4.5101,4.5101,34200.0
2012-04-03 11:30:00,5.68,5.68,5.68,5.68,43800.0,4.5101,4.5101,4.5101,4.5101,43800.0
2012-04-03 12:00:00,5.68,5.68,5.67,5.68,385800.0,4.5101,4.5101,4.5021,4.5101,385800.0
2012-04-03 12:30:00,5.68,5.68,5.68,5.68,28200.0,4.5101,4.5101,4.5101,4.5101,28200.0
2012-04-03 13:00:00,5.68,5.68,5.68,5.68,52200.0,4.5101,4.5101,4.5101,4.5101,52200.0
2012-04-03 13:30:00,5.68,5.68,5.67,5.68,15000.0,4.5101,4.5101,4.5021,4.5101,15000.0
2012-04-03 14:00:00,5.68,5.68,5.65,5.66,91200.0,4.5101,4.5101,4.4863,4.4942,91200.0
2012-04-03 14:30:00,5.66,5.66,5.65,5.66,133800.0,4.4942,4.4942,4.4863,4.4942,133800.0
2012-04-03 15:00:00,5.66,5.67,5.66,5.66,128400.0,4.4942,4.5021,4.4942,4.4942,128400.0
2012-04-03 15:30:00,5.67,5.68,5.66,5.68,138600.0,4.5021,4.5101,4.4942,4.5101,138600.0
2012-04-04 09:30:00,5.64,5.64,5.62,5.64,272400.0,4.4783,4.4783,4.4624,4.4783,272400.0
2012-04-04 10:00:00,5.64,5.64,5.61,5.61,158400.0,4.4783,4.4783,4.4545,4.4545,158400.0
2012-04-04 10:30:00,5.62,5.62,5.6,5.6,176400.0,4.4624,4.4624,4.4466,4.4466,176400.0
2012-04-04 11:00:00,5.6,5.61,5.6,5.61,88800.0,4.4466,4.4545,4.4466,4.4545,88800.0
2012-04-04 11:30:00,5.61,5.62,5.61,5.61,78600.0,4.4545,4.4624,4.4545,4.4545,78600.0
2012-04-04 12:00:00,5.61,5.62,5.61,5.61,46800.0,4.4545,4.4624,4.4545,4.4545,46800.0
2012-04-04 12:30:00,5.61,5.61,5.61,5.61,100200.0,4.4545,4.4545,4.4545,4.4545,100200.0
2012-04-04 13:00:00,5.61,5.61,5.6,5.6,111000.0,4.4545,4.4545,4.4466,4.4466,111000.0
2012-04-04 13:30:00,5.6,5.61,5.6,5.61,146400.0,4.4466,4.4545,4.4466,4.4545,146400.0
2012-04-04 14:00:00,5.61,5.61,5.6,5.61,111600.0,4.4545,4.4545,4.4466,4.4545,111600.0
2012-04-04 14:30:00,5.61,5.62,5.61,5.62,83400.0,4.4545,4.4624,4.4545,4.4624,83400.0
2012-04-04 15:00:00,5.62,5.63,5.61,5.62,37800.0,4.4624,4.4704,4.4545,4.4624,37800.0
2012-04-04 15:30:00,5.63,5.63,5.62,5.62,233400.0,4.4704,4.4704,4.4624,4.4624,233400.0
2012-04-05 09:30:00,5.6,5.62,5.6,5.61,143400.0,4.4466,4.4624,4.4466,4.4545,143400.0
2012-04-05 10:00:00,5.61,5.62,5.61,5.61,38400.0,4.4545,4.4624,4.4545,4.4545,38400.0
2012-04-05 10:30:00,5.61,5.63,5.61,5.63,25800.0,4.4545,4.4704,4.4545,4.4704,25800.0
2012-04-05 11:00:00,5.63,5.63,5.63,5.63,43200.0,4.4704,4.4704,4.4704,4.4704,43200.0
2012-04-05 11:30:00,5.62,5.62,5.62,5.62,3000.0,4.4624,4.4624,4.4624,4.4624,3000.0
2012-04-05 12:00:00,5.62,5.62,5.62,5.62,177600.0,4.4624,4.4624,4.4624,4.4624,177600.0
2012-04-05 12:30:00,5.62,5.62,5.61,5.61,56400.0,4.4624,4.4624,4.4545,4.4545,56400.0
2012-04-05 13:00:00,5.62,5.62,5.61,5.62,40800.0,4.4624,4.4624,4.4545,4.4624,40800.0
2012-04-05 13:30:00,5.61,5.61,5.6,5.6,18600.0,4.4545,4.4545,4.4466,4.4466,18600.0
2012-04-05 14:00:00,5.6,5.61,5.6,5.61,29400.0,4.4466,4.4545,4.4466,4.4545,29400.0
2012-04-05 14:30:00,5.61,5.61,5.61,5.61,43200.0,4.4545,4.4545,4.4545,4.4545,43200.0
2012-04-05 15:00:00,5.61,5.61,5.61,5.61,72600.0,4.4545,4.4545,4.4545,4.4545,72600.0
2012-04-05 15:30:00,5.61,5.62,5.61,5.61,78600.0,4.4545,4.4624,4.4545,4.4545,78600.0
2012-04-09 09:30:00,5.55,5.55,5.52,5.53,540000.0,4.4069,4.4069,4.383,4.391,540000.0
2012-04-09 10:00:00,5.54,5.55,5.54,5.55,97200.0,4.3989,4.4069,4.3989,4.4069,97200.0
2012-04-09 10:30:00,5.55,5.55,5.54,5.55,111000.0,4.4069,4.4069,4.3989,4.4069,111000.0
2012-04-09 11:00:00,5.55,5.55,5.54,5.54,61800.0,4.4069,4.4069,4.3989,4.3989,61800.0
2012-04-09 11:30:00,5.54,5.54,5.54,5.54,42000.0,4.3989,4.3989,4.3989,4.3989,42000.0
2012-04-09 12:00:00,5.54,5.55,5.54,5.55,24600.0,4.3989,4.4069,4.3989,4.4069,24600.0
2012-04-09 12:30:00,5.55,5.56,5.55,5.56,53400.0,4.4069,4.4148,4.4069,4.4148,53400.0
2012-04-09 13:00:00,5.56,5.56,5.55,5.55,42000.0,4.4148,4.4148,4.4069,4.4069,42000.0
2012-04-09 13:30:00,5.55,5.56,5.55,5.56,149400.0,4.4069,4.4148,4.4069,4.4148,149400.0
2012-04-09 14:00:00,5.56,5.56,5.55,5.56,205800.0,4.4148,4.4148,4.4069,4.4148,205800.0
2012-04-09 14:30:00,5.56,5.57,5.56,5.57,13800.0,4.4148,4.4227,4.4148,4.4227,13800.0
2012-04-09 15:00:00,5.57,5.57,5.56,5.56,39000.0,4.4227,4.4227,4.4148,4.4148,39000.0
2012-04-09 15:30:00,5.56,5.56,5.55,5.55,91200.0,4.4148,4.4148,4.4069,4.4069,91200.0
2012-04-10 09:30:00,5.54,5.55,5.54,5.54,80400.0,4.3989,4.4069,4.3989,4.3989,80400.0
2012-04-10 10:00:00,5.53,5.53,5.52,5.52,303000.0,4.391,4.391,4.383,4.383,303000.0
2012-04-10 10:30:00,5.52,5.53,5.51,5.51,289800.0,4.383,4.391,4.3751,4.3751,289800.0
2012-04-10 11:00:00,5.52,5.52,5.5,5.51,156600.0,4.383,4.383,4.3672,4.3751,156600.0
2012-04-10 11:30:00,5.51,5.51,5.47,5.48,363600.0,4.3751,4.3751,4.3433,4.3513,363600.0
2012-04-10 12:00:00,5.48,5.48,5.46,5.47,259800.0,4.3513,4.3513,4.3354,4.3433,259800.0
2012-04-10 12:30:00,5.47,5.47,5.46,5.46,45000.0,4.3433,4.3433,4.3354,4.3354,45000.0
2012-04-10 13:00:00,5.46,5.47,5.45,5.46,161400.0,4.3354,4.3433,4.3275,4.3354,161400.0
2012-04-10 13:30:00,5.46,5.46,5.45,5.46,50400.0,4.3354,4.3354,4.3275,4.3354,50400.0
2012-04-10 14:00:00,5.46,5.46,5.45,5.45,84000.0,4.3354,4.3354,4.3275,4.3275,84000.0
2012-04-10 14:30:00,5.46,5.46,5.44,5.45,112800.0,4.3354,4.3354,4.3195,4.3275,112800.0
2012-04-10 15:00:00,5.45,5.45,5.44,5.45,148800.0,4.3275,4.3275,4.3195,4.3275,148800.0
2012-04-10 15:30:00,5.45,5.46,5.45,5.45,157800.0,4.3275,4.3354,4.3275,4.3275,157800.0
2012-04-11 09:30:00,5.5,5.51,5.49,5.5,332400.0,4.3672,4.3751,4.3592,4.3672,332400.0
2012-04-11 10:00:00,5.5,5.51,5.5,5.51,90000.0,4.3672,4.3751,4.3672,4.3751,90000.0
2012-04-11 10:30:00,5.51,5.51,5.51,5.51,12000.0,4.3751,4.3751,4.3751,4.3751,12000.0
2012-04-11 11:00:00,5.5,5.5,5.5,5.5,50400.0,4.3672,4.3672,4.3672,4.3672,50400.0
2012-04-11 11:30:00,5.5,5.5,5.49,5.49,96000.0,4.3672,4.3672,4.3592,4.3592,96000.0
2012-04-11 12:00:00,5.49,5.5,5.49,5.5,120600.0,4.3592,4.3672,4.3592,4.3672,120600.0
2012-04-11 12:30:00,5.49,5.51,5.49,5.5,59400.0,4.3592,4.3751,4.3592,4.3672,59400.0
2012-04-11 13:00:00,5.5,5.5,5.5,5.5,20400.0,4.3672,4.3672,4.3672,4.3672,20400.0
2012-04-11 13:30:00,5.5,5.51,5.5,5.51,121200.0,4.3672,4.3751,4.3672,4.3751,121200.0
2012-04-11 14:00:00,5.51,5.51,5.5,5.5,178200.0,4.3751,4.3751,4.3672,4.3672,178200.0
2012-04-11 14:30:00,5.5,5.5,5.49,5.49,175800.0,4.3672,4.3672,4.3592,4.3592,175800.0
2012-04-11 15:00:00,5.5,5.5,5.48,5.49,133200.0,4.3672,4.3672,4.3513,4.3592,133200.0
2012-04-11 15:30:00,5.49,5.5,5.48,5.49,213000.0,4.3592,4.3672,4.3513,4.3592,213000.0
2012-04-12 09:30:00,5.49,5.53,5.49,5.53,581400.0,4.3592,4.391,4.3592,4.391,581400.0
2012-04-12 10:00:00,5.53,5.53,5.52,5.53,68400.0,4.391,4.391,4.383,4.391,68400.0
2012-04-12 10:30:00,5.53,5.55,5.53,5.55,41400.0,4.391,4.4069,4.391,4.4069,41400.0
2012-04-12 11:00:00,5.55,5.56,5.55,5.55,193800.0,4.4069,4.4148,4.4069,4.4069,193800.0
2012-04-12 11:30:00,5.55,5.56,5.55,5.56,88800.0,4.4069,4.4148,4.4069,4.4148,88800.0
2012-04-12 12:00:00,5.56,5.56,5.55,5.56,175800.0,4.4148,4.4148,4.4069,4.4148,175800.0
2012-04-12 12:30:00,5.56,5.57,5.56,5.57,43800.0,4.4148,4.4227,4.4148,4.4227,43800.0
2012-04-12 13:00:00,5.56,5.57,5.56,5.56,69000.0,4.4148,4.4227,4.4148,4.4148,69000.0
2012-04-12 13:30:00,5.56,5.57,5.56,5.56,39000.0,4.4148,4.4227,4.4148,4.4148,39000.0
2012-04-12 14:00:00,5.56,5.57,5.56,5.57,33000.0,4.4148,4.4227,4.4148,4.4227,33000.0
2012-04-12 14:30:00,5.57,5.58,5.56,5.57,54600.0,4.4227,4.4307,4.4148,4.4227,54600.0
2012-04-12 15:00:00,5.57,5.57,5.57,5.57,36600.0,4.4227,4.4227,4.4227,4.4227,36600.0
2012-04-12 15:30:00,5.57,5.58,5.57,5.57,443400.0,4.4227,4.4307,4.4227,4.4227,443400.0
2012-04-13 09:30:00,5.57,5.57,5.54,5.54,333000.0,4.4227,4.4227,4.3989,4.3989,333000.0
2012-04-13 10:00:00,5.53,5.54,5.52,5.53,67200.0,4.391,4.3989,4.383,4.391,67200.0
2012-04-13 10:30:00,5.52,5.52,5.52,5.52,24600.0,4.383,4.383,4.383,4.383,24600.0
2012-04-13 11:00:00,5.52,5.52,5.52,5.52,68400.0,4.383,4.383,4.383,4.383,68400.0
2012-04-13 11:30:00,5.52,5.53,5.52,5.53,54000.0,4.383,4.391,4.383,4.391,54000.0
2012-04-13 12:00:00,5.53,5.53,5.52,5.52,195600.0,4.391,4.391,4.383,4.383,195600.0
2012-04-13 12:30:00,5.52,5.53,5.52,5.53,335400.0,4.383,4.391,4.383,4.391,335400.0
2012-04-13 13:00:00,5.53,5.53,5.53,5.53,90000.0,4.391,4.391,4.391,4.391,90000.0
2012-04-13 13:30:00,5.53,5.54,5.53,5.53,52200.0,4.391,4.3989,4.391,4.391,52200.0
2012-04-13 14:00:00,5.53,5.53,5.52,5.53,114600.0,4.391,4.391,4.383,4.391,114600.0
2012-04-13 14:30:00,5.53,5.53,5.53,5.53,73200.0,4.391,4.391,4.391,4.391,73200.0
2012-04-13 15:00:00,5.53,5.53,5.53,5.53,51600.0,4.391,4.391,4.391,4.391,51600.0
2012-04-13 15:30:00,5.53,5.53,5.5,5.5,136200.0,4.391,4.391,4.3672,4.3672,136200.0
2012-04-16 09:30:00,5.54,5.54,5.5,5.51,392400.0,4.3989,4.3989,4.3672,4.3751,392400.0
2012-04-16 10:00:00,5.5,5.51,5.48,5.49,48600.0,4.3672,4.3751,4.3513,4.3592,48600.0
2012-04-16 10:30:00,5.49,5.51,5.49,5.5,82200.0,4.3592,4.3751,4.3592,4.3672,82200.0
2012-04-16 11:00:00,5.5,5.5,5.49,5.5,68400.0,4.3672,4.3672,4.3592,4.3672,68400.0
2012-04-16 11:30:00,5.49,5.5,5.49,5.49,109800.0,4.3592,4.3672,4.3592,4.3592,109800.0
2012-04-16 12:00:00,5.49,5.5,5.49,5.5,76800.0,4.3592,4.3672,4.3592,4.3672,76800.0
2012-04-16 12:30:00,5.49,5.5,5.49,5.5,33600.0,4.3592,4.3672,4.3592,4.3672,33600.0
2012-04-16 13:00:00,5.51,5.51,5.5,5.5,29400.0,4.3751,4.3751,4.3672,4.3672,29400.0
2012-04-16 13:30:00,5.51,5.52,5.51,5.52,78000.0,4.3751,4.383,4.3751,4.383,78000.0
2012-04-16 14:00:00,5.52,5.52,5.51,5.51,49200.0,4.383,4.383,4.3751,4.3751,49200.0
2012-04-16 14:30:00,5.52,5.52,5.51,5.52,48600.0,4.383,4.383,4.3751,4.383,48600.0
2012-04-16 15:00:00,5.51,5.51,5.51,5.51,91800.0,4.3751,4.3751,4.3751,4.3751,91800.0
2012-04-16 15:30:00,5.51,5.51,5.5,5.5,175200.0,4.3751,4.3751,4.3672,4.3672,175200.0
2012-04-17 09:30:00,5.54,5.55,5.54,5.54,195600.0,4.3989,4.4069,4.3989,4.3989,195600.0
2012-04-17 10:00:00,5.53,5.56,5.53,5.56,99000.0,4.391,4.4148,4.391,4.4148,99000.0
2012-04-17 10:30:00,5.56,5.57,5.56,5.57,77400.0,4.4148,4.4227,4.4148,4.4227,77400.0
2012-04-17 11:00:00,5.57,5.58,5.57,5.57,217800.0,4.4227,4.4307,4.4227,4.4227,217800.0
2012-04-17 11:30:00,5.58,5.58,5.57,5.58,15000.0,4.4307,4.4307,4.4227,4.4307,15000.0
2012-04-17 12:00:00,5.58,5.58,5.58,5.58,22800.0,4.4307,4.4307,4.4307,4.4307,22800.0
2012-04-17 12:30:00,5.58,5.59,5.58,5.59,51600.0,4.4307,4.4386,4.4307,4.4386,51600.0
2012-04-17 13:00:00,5.59,5.59,5.59,5.59,15000.0,4.4386,4.4386,4.4386,4.4386,15000.0
2012-04-17 13:30:00,5.59,5.59,5.59,5.59,62400.0,4.4386,4.4386,4.4386,4.4386,62400.0
2012-04-17 14:00:00,5.59,5.59,5.59,5.59,6600.0,4.4386,4.4386,4.4386,4.4386,6600.0
2012-04-17 14:30:00,5.59,5.6,5.59,5.59,9000.0,4.4386,4.4466,4.4386,4.4386,9000.0
2012-04-17 15:00:00,5.59,5.59,5.59,5.59,25800.0,4.4386,4.4386,4.4386,4.4386,25800.0
2012-04-17 15:30:00,5.59,5.6,5.59,5.59,226200.0,4.4386,4.4466,4.4386,4.4386,226200.0
2012-04-18 09:30:00,5.56,5.58,5.55,5.58,62400.0,4.4148,4.4307,4.4069,4.4307,62400.0
2012-04-18 10:00:00,5.58,5.58,5.57,5.57,25800.0,4.4307,4.4307,4.4227,4.4227,25800.0
2012-04-18 10:30:00,5.57,5.58,5.57,5.58,17400.0,4.4227,4.4307,4.4227,4.4307,17400.0
2012-04-18 11:00:00,5.58,5.58,5.56,5.56,64800.0,4.4307,4.4307,4.4148,4.4148,64800.0
2012-04-18 11:30:00,5.56,5.57,5.56,5.57,28200.0,4.4148,4.4227,4.4148,4.4227,28200.0
2012-04-18 12:00:00,5.57,5.57,5.57,5.57,31800.0,4.4227,4.4227,4.4227,4.4227,31800.0
2012-04-18 12:30:00,5.57,5.57,5.56,5.56,103200.0,4.4227,4.4227,4.4148,4.4148,103200.0
2012-04-18 13:00:00,5.57,5.57,5.56,5.57,20400.0,4.4227,4.4227,4.4148,4.4227,20400.0
2012-04-18 13:30:00,5.57,5.57,5.56,5.56,10800.0,4.4227,4.4227,4.4148,4.4148,10800.0
2012-04-18 14:00:00,5.56,5.58,5.55,5.58,38400.0,4.4148,4.4307,4.4069,4.4307,38400.0
2012-04-18 14:30:00,5.57,5.58,5.57,5.57,46800.0,4.4227,4.4307,4.4227,4.4227,46800.0
2012-04-18 15:00:00,5.58,5.58,5.57,5.57,28800.0,4.4307,4.4307,4.4227,4.4227,28800.0
2012-04-18 15:30:00,5.57,5.57,5.57,5.57,67200.0,4.4227,4.4227,4.4227,4.4227,67200.0
2012-04-19 09:30:00,5.57,5.58,5.55,5.58,87600.0,4.4227,4.4307,4.4069,4.4307,87600.0
2012-04-19 10:00:00,5.57,5.58,5.54,5.56,36600.0,4.4227,4.4307,4.3989,4.4148,36600.0
2012-04-19 10:30:00,5.56,5.59,5.56,5.59,25800.0,4.4148,4.4386,4.4148,4.4386,25800.0
2012-04-19 11:00:00,5.58,5.58,5.57,5.57,40800.0,4.4307,4.4307,4.4227,4.4227,40800.0
2012-04-19 11:30:00,5.57,5.57,5.56,5.57,5400.0,4.4227,4.4227,4.4148,4.4227,5400.0
2012-04-19 12:00:00,5.56,5.56,5.55,5.55,1200.0,4.4148,4.4148,4.4069,4.4069,1200.0
2012-04-19 12:30:00,5.55,5.55,5.55,5.55,39000.0,4.4069,4.4069,4.4069,4.4069,39000.0
2012-04-19 13:00:00,5.55,5.55,5.54,5.54,34200.0,4.4069,4.4069,4.3989,4.3989,34200.0
2012-04-19 13:30:00,5.55,5.55,5.53,5.53,30600.0,4.4069,4.4069,4.391,4.391,30600.0
2012-04-19 14:00:00,5.53,5.54,5.52,5.52,28800.0,4.391,4.3989,4.383,4.383,28800.0
2012-04-19 14:30:00,5.52,5.52,5.51,5.52,65400.0,4.383,4.383,4.3751,4.383,65400.0
2012-04-19 15:00:00,5.52,5.52,5.52,5.52,133200.0,4.383,4.383,4.383,4.383,133200.0
2012-04-19 15:30:00,5.53,5.54,5.52,5.53,64800.0,4.391,4.3989,4.383,4.391,64800.0
2012-04-20 09:30:00,5.56,5.57,5.55,5.56,219600.0,4.4148,4.4227,4.4069,4.4148,219600.0
2012-04-20 10:00:00,5.56,5.56,5.55,5.56,34200.0,4.4148,4.4148,4.4069,4.4148,34200.0
2012-04-20 10:30:00,5.57,5.58,5.57,5.57,13800.0,4.4227,4.4307,4.4227,4.4227,13800.0
2012-04-20 11:00:00,5.57,5.57,5.56,5.57,88800.0,4.4227,4.4227,4.4148,4.4227,88800.0
2012-04-20 11:30:00,5.57,5.57,5.57,5.57,27600.0,4.4227,4.4227,4.4227,4.4227,27600.0
2012-04-20 12:00:00,5.57,5.57,5.57,5.57,11400.0,4.4227,4.4227,4.4227,4.4227,11400.0
2012-04-20 12:30:00,5.57,5.57,5.57,5.57,8400.0,4.4227,4.4227,4.4227,4.4227,8400.0
2012-04-20 13:00:00,5.57,5.57,5.56,5.56,19800.0,4.4227,4.4227,4.4148,4.4148,19800.0
2012-04-20 13:30:00,5.56,5.56,5.55,5.55,90600.0,4.4148,4.4148,4.4069,4.4069,90600.0
2012-04-20 14:00:00,5.55,5.55,5.54,5.55,45600.0,4.4069,4.4069,4.3989,4.4069,45600.0
2012-04-20 14:30:00,5.56,5.56,5.55,5.55,22200.0,4.4148,4.4148,4.4069,4.4069,22200.0
2012-04-20 15:00:00,5.55,5.55,5.54,5.55,42000.0,4.4069,4.4069,4.3989,4.4069,42000.0
2012-04-20 15:30:00,5.55,5.55,5.54,5.54,60000.0,4.4069,4.4069,4.3989,4.3989,60000.0
2012-04-23 09:30:00,5.49,5.49,5.46,5.47,262200.0,4.3592,4.3592,4.3354,4.3433,262200.0
2012-04-23 10:00:00,5.47,5.47,5.46,5.47,106200.0,4.3433,4.3433,4.3354,4.3433,106200.0
2012-04-23 10:30:00,5.47,5.47,5.46,5.47,88800.0,4.3433,4.3433,4.3354,4.3433,88800.0
2012-04-23 11:00:00,5.47,5.48,5.47,5.47,248400.0,4.3433,4.3513,4.3433,4.3433,248400.0
2012-04-23 11:30:00,5.47,5.48,5.47,5.48,31200.0,4.3433,4.3513,4.3433,4.3513,31200.0
2012-04-23 12:00:00,5.48,5.48,5.47,5.48,354600.0,4.3513,4.3513,4.3433,4.3513,354600.0
2012-04-23 12:30:00,5.48,5.48,5.47,5.48,72600.0,4.3513,4.3513,4.3433,4.3513,72600.0
2012-04-23 13:00:00,5.48,5.48,5.48,5.48,106200.0,4.3513,4.3513,4.3513,4.3513,106200.0
2012-04-23 13:30:00,5.48,5.48,5.48,5.48,30600.0,4.3513,4.3513,4.3513,4.3513,30600.0
2012-04-23 14:00:00,5.48,5.49,5.47,5.49,113400.0,4.3513,4.3592,4.3433,4.3592,113400.0
2012-04-23 14:30:00,5.49,5.5,5.48,5.48,69600.0,4.3592,4.3672,4.3513,4.3513,69600.0
2012-04-23 15:00:00,5.49,5.49,5.48,5.49,13800.0,4.3592,4.3592,4.3513,4.3592,13800.0
2012-04-23 15:30:00,5.49,5.5,5.49,5.49,165600.0,4.3592,4.3672,4.3592,4.3592,165600.0
2012-04-24 09:30:00,5.5,5.5,5.5,5.5,50400.0,4.3672,4.3672,4.3672,4.3672,50400.0
2012-04-24 10:00:00,5.5,5.52,5.5,5.51,82800.0,4.3672,4.383,4.3672,4.3751,82800.0
2012-04-24 10:30:00,5.52,5.52,5.51,5.52,51600.0,4.383,4.383,4.3751,4.383,51600.0
2012-04-24 11:00:00,5.52,5.53,5.52,5.52,121200.0,4.383,4.391,4.383,4.383,121200.0
2012-04-24 11:30:00,5.52,5.52,5.52,5.52,18600.0,4.383,4.383,4.383,4.383,18600.0
2012-04-24 12:00:00,5.52,5.52,5.52,5.52,6000.0,4.383,4.383,4.383,4.383,6000.0
2012-04-24 12:30:00,5.52,5.52,5.51,5.51,32400.0,4.383,4.383,4.3751,4.3751,32400.0
2012-04-24 13:00:00,5.51,5.51,5.51,5.51,7800.0,4.3751,4.3751,4.3751,4.3751,7800.0
2012-04-24 13:30:00,5.52,5.52,5.5,5.5,11400.0,4.383,4.383,4.3672,4.3672,11400.0
2012-04-24 14:00:00,5.5,5.5,5.49,5.5,45600.0,4.3672,4.3672,4.3592,4.3672,45600.0
2012-04-24 14:30:00,5.5,5.51,5.5,5.51,47400.0,4.3672,4.3751,4.3672,4.3751,47400.0
2012-04-24 15:00:00,5.51,5.51,5.5,5.5,22200.0,4.3751,4.3751,4.3672,4.3672,22200.0
2012-04-24 15:30:00,5.5,5.51,5.5,5.51,32400.0,4.3672,4.3751,4.3672,4.3751,32400.0
2012-04-25 09:30:00,5.56,5.59,5.56,5.58,163200.0,4.4148,4.4386,4.4148,4.4307,163200.0
2012-04-25 10:00:00,5.58,5.58,5.57,5.58,24600.0,4.4307,4.4307,4.4227,4.4307,24600.0
2012-04-25 10:30:00,5.58,5.58,5.57,5.57,29400.0,4.4307,4.4307,4.4227,4.4227,29400.0
2012-04-25 11:00:00,5.57,5.57,5.56,5.57,50400.0,4.4227,4.4227,4.4148,4.4227,50400.0
2012-04-25 11:30:00,5.57,5.57,5.57,5.57,25800.0,4.4227,4.4227,4.4227,4.4227,25800.0
2012-04-25 12:00:00,5.57,5.57,5.57,5.57,9000.0,4.4227,4.4227,4.4227,4.4227,9000.0
2012-04-25 12:30:00,5.57,5.57,5.57,5.57,30000.0,4.4227,4.4227,4.4227,4.4227,30000.0
2012-04-25 13:00:00,5.58,5.58,5.58,5.58,37800.0,4.4307,4.4307,4.4307,4.4307,37800.0
2012-04-25 13:30:00,5.58,5.58,5.58,5.58,15000.0,4.4307,4.4307,4.4307,4.4307,15000.0
2012-04-25 14:00:00,5.58,5.59,5.57,5.59,157800.0,4.4307,4.4386,4.4227,4.4386,157800.0
2012-04-25 14:30:00,5.59,5.59,5.58,5.59,163800.0,4.4386,4.4386,4.4307,4.4386,163800.0
2012-04-25 15:00:00,5.59,5.59,5.58,5.59,126600.0,4.4386,4.4386,4.4307,4.4386,126600.0
2012-04-25 15:30:00,5.58,5.59,5.58,5.59,37200.0,4.4307,4.4386,4.4307,4.4386,37200.0
2012-04-26 09:30:00,5.59,5.59,5.58,5.59,100200.0,4.4386,4.4386,4.4307,4.4386,100200.0
2012-04-26 10:00:00,5.6,5.6,5.6,5.6,69600.0,4.4466,4.4466,4.4466,4.4466,69600.0
2012-04-26 10:30:00,5.59,5.6,5.59,5.59,32400.0,4.4386,4.4466,4.4386,4.4386,32400.0
2012-04-26 11:00:00,5.6,5.6,5.59,5.6,79800.0,4.4466,4.4466,4.4386,4.4466,79800.0
2012-04-26 11:30:00,5.6,5.6,5.6,5.6,5400.0,4.4466,4.4466,4.4466,4.4466,5400.0
2012-04-26 12:00:00,5.6,5.6,5.6,5.6,22200.0,4.4466,4.4466,4.4466,4.4466,22200.0
2012-04-26 12:30:00,5.6,5.6,5.6,5.6,28800.0,4.4466,4.4466,4.4466,4.4466,28800.0
2012-04-26 13:00:00,5.6,5.61,5.6,5.61,11400.0,4.4466,4.4545,4.4466,4.4545,11400.0
2012-04-26 13:30:00,5.61,5.62,5.61,5.62,138600.0,4.4545,4.4624,4.4545,4.4624,138600.0
2012-04-26 14:00:00,5.62,5.63,5.62,5.63,111000.0,4.4624,4.4704,4.4624,4.4704,111000.0
2012-04-26 14:30:00,5.63,5.63,5.63,5.63,73800.0,4.4704,4.4704,4.4704,4.4704,73800.0
2012-04-26 15:00:00,5.63,5.64,5.63,5.63,93600.0,4.4704,4.4783,4.4704,4.4704,93600.0
2012-04-26 15:30:00,5.63,5.63,5.63,5.63,106200.0,4.4704,4.4704,4.4704,4.4704,106200.0
2012-04-27 09:30:00,5.65,5.65,5.62,5.63,125400.0,4.4863,4.4863,4.4624,4.4704,125400.0
2012-04-27 10:00:00,5.63,5.63,5.61,5.62,27600.0,4.4704,4.4704,4.4545,4.4624,27600.0
2012-04-27 10:30:00,5.62,5.63,5.62,5.63,41400.0,4.4624,4.4704,4.4624,4.4704,41400.0
2012-04-27 11:00:00,5.63,5.64,5.63,5.64,34200.0,4.4704,4.4783,4.4704,4.4783,34200.0
2012-04-27 11:30:00,5.64,5.64,5.64,5.64,49800.0,4.4783,4.4783,4.4783,4.4783,49800.0
2012-04-27 12:00:00,5.64,5.64,5.64,5.64,35400.0,4.4783,4.4783,4.4783,4.4783,35400.0
2012-04-27 12:30:00,5.64,5.64,5.64,5.64,55800.0,4.4783,4.4783,4.4783,4.4783,55800.0
2012-04-27 13:00:00,5.64,5.65,5.64,5.65,39600.0,4.4783,4.4863,4.4783,4.4863,39600.0
2012-04-27 13:30:00,5.65,5.66,5.65,5.65,44400.0,4.4863,4.4942,4.4863,4.4863,44400.0
2012-04-27 14:00:00,5.65,5.65,5.65,5.65,35400.0,4.4863,4.4863,4.4863,4.4863,35400.0
2012-04-27 14:30:00,5.65,5.65,5.64,5.65,40800.0,4.4863,4.4863,4.4783,4.4863,40800.0
2012-04-27 15:00:00,5.65,5.66,5.64,5.65,40800.0,4.4863,4.4942,4.4783,4.4863,40800.0
2012-04-27 15:30:00,5.65,5.65,5.64,5.64,95400.0,4.4863,4.4863,4.4783,4.4783,95400.0
2012-04-30 09:30:00,5.64,5.64,5.61,5.61,213600.0,4.4783,4.4783,4.4545,4.4545,213600.0
2012-04-30 10:00:00,5.61,5.62,5.61,5.62,42000.0,4.4545,4.4624,4.4545,4.4624,42000.0
2012-04-30 10:30:00,5.61,5.61,5.61,5.61,45000.0,4.4545,4.4545,4.4545,4.4545,45000.0
2012-04-30 11:00:00,5.61,5.62,5.61,5.62,22200.0,4.4545,4.4624,4.4545,4.4624,22200.0
2012-04-30 11:30:00,5.61,5.62,5.61,5.61,31800.0,4.4545,4.4624,4.4545,4.4545,31800.0
2012-04-30 12:00:00,5.61,5.62,5.61,5.62,50400.0,4.4545,4.4624,4.4545,4.4624,50400.0
2012-04-30 12:30:00,5.62,5.62,5.62,5.62,48000.0,4.4624,4.4624,4.4624,4.4624,48000.0
2012-04-30 13:00:00,5.62,5.62,5.62,5.62,600.0,4.4624,4.4624,4.4624,4.4624,600.0
2012-04-30 13:30:00,5.62,5.62,5.61,5.62,43800.0,4.4624,4.4624,4.4545,4.4624,43800.0
2012-04-30 14:00:00,5.62,5.62,5.61,5.61,150000.0,4.4624,4.4624,4.4545,4.4545,150000.0
2012-04-30 14:30:00,5.61,5.61,5.61,5.61,36600.0,4.4545,4.4545,4.4545,4.4545,36600.0
2012-04-30 15:00:00,5.61,5.61,5.61,5.61,45600.0,4.4545,4.4545,4.4545,4.4545,45600.0
2012-04-30 15:30:00,5.61,5.62,5.61,5.62,25200.0,4.4545,4.4624,4.4545,4.4624,25200.0
2012-05-01 09:30:00,5.62,5.62,5.62,5.62,42600.0,4.4624,4.4624,4.4624,4.4624,42600.0
2012-05-01 10:00:00,5.62,5.67,5.62,5.67,62400.0,4.4624,4.5021,4.4624,4.5021,62400.0
2012-05-01 10:30:00,5.67,5.67,5.67,5.67,204000.0,4.5021,4.5021,4.5021,4.5021,204000.0
2012-05-01 11:00:00,5.67,5.68,5.67,5.68,32400.0,4.5021,4.5101,4.5021,4.5101,32400.0
2012-05-01 11:30:00,5.68,5.69,5.68,5.69,202800.0,4.5101,4.518,4.5101,4.518,202800.0
2012-05-01 12:00:00,5.69,5.69,5.68,5.68,60600.0,4.518,4.518,4.5101,4.5101,60600.0
2012-05-01 12:30:00,5.68,5.69,5.68,5.68,22200.0,4.5101,4.518,4.5101,4.5101,22200.0
2012-05-01 13:00:00,5.68,5.68,5.68,5.68,69600.0,4.5101,4.5101,4.5101,4.5101,69600.0
2012-05-01 13:30:00,5.68,5.68,5.68,5.68,87600.0,4.5101,4.5101,4.5101,4.5101,87600.0
2012-05-01 14:00:00,5.68,5.68,5.67,5.67,198600.0,4.5101,4.5101,4.5021,4.5021,198600.0
2012-05-01 14:30:00,5.67,5.68,5.67,5.67,46800.0,4.5021,4.5101,4.5021,4.5021,46800.0
2012-05-01 15:00:00,5.67,5.67,5.66,5.66,121200.0,4.5021,4.5021,4.4942,4.4942,121200.0
2012-05-01 15:30:00,5.66,5.66,5.64,5.65,51000.0,4.4942,4.4942,4.4783,4.4863,51000.0
2012-05-02 09:30:00,5.62,5.62,5.61,5.62,66600.0,4.4624,4.4624,4.4545,4.4624,66600.0
2012-05-02 10:00:00,5.62,5.62,5.6,5.6,246000.0,4.4624,4.4624,4.4466,4.4466,246000.0
2012-05-02 10:30:00,5.6,5.62,5.6,5.62,54600.0,4.4466,4.4624,4.4466,4.4624,54600.0
2012-05-02 11:00:00,5.62,5.62,5.62,5.62,16200.0,4.4624,4.4624,4.4624,4.4624,16200.0
2012-05-02 11:30:00,5.62,5.63,5.62,5.62,43200.0,4.4624,4.4704,4.4624,4.4624,43200.0
2012-05-02 12:00:00,5.62,5.64,5.62,5.64,34800.0,4.4624,4.4783,4.4624,4.4783,34800.0
2012-05-02 12:30:00,5.64,5.64,5.63,5.63,11400.0,4.4783,4.4783,4.4704,4.4704,11400.0
2012-05-02 13:00:00,5.63,5.63,5.63,5.63,9000.0,4.4704,4.4704,4.4704,4.4704,9000.0
2012-05-02 13:30:00,5.64,5.64,5.63,5.64,45000.0,4.4783,4.4783,4.4704,4.4783,45000.0
2012-05-02 14:00:00,5.64,5.64,5.64,5.64,51600.0,4.4783,4.4783,4.4783,4.4783,51600.0
2012-05-02 14:30:00,5.64,5.64,5.64,5.64,28800.0,4.4783,4.4783,4.4783,4.4783,28800.0
2012-05-02 15:00:00,5.64,5.64,5.63,5.63,30000.0,4.4783,4.4783,4.4704,4.4704,30000.0
2012-05-02 15:30:00,5.63,5.64,5.63,5.64,58200.0,4.4704,4.4783,4.4704,4.4783,58200.0
2012-05-03 09:30:00,5.64,5.64,5.63,5.63,82200.0,4.4783,4.4783,4.4704,4.4704,82200.0
2012-05-03 10:00:00,5.62,5.62,5.61,5.61,34800.0,4.4624,4.4624,4.4545,4.4545,34800.0
2012-05-03 10:30:00,5.61,5.63,5.61,5.63,606600.0,4.4545,4.4704,4.4545,4.4704,606600.0
2012-05-03 11:00:00,5.63,5.63,5.63,5.63,24000.0,4.4704,4.4704,4.4704,4.4704,24000.0
2012-05-03 11:30:00,5.63,5.63,5.61,5.61,21600.0,4.4704,4.4704,4.4545,4.4545,21600.0
2012-05-03 12:00:00,5.61,5.61,5.61,5.61,12600.0,4.4545,4.4545,4.4545,4.4545,12600.0
2012-05-03 12:30:00,5.61,5.61,5.61,5.61,34800.0,4.4545,4.4545,4.4545,4.4545,34800.0
2012-05-03 13:00:00,5.61,5.61,5.6,5.61,15000.0,4.4545,4.4545,4.4466,4.4545,15000.0
2012-05-03 13:30:00,5.61,5.61,5.58,5.59,114000.0,4.4545,4.4545,4.4307,4.4386,114000.0
2012-05-03 14:00:00,5.59,5.59,5.58,5.59,105000.0,4.4386,4.4386,4.4307,4.4386,105000.0
2012-05-03 14:30:00,5.59,5.59,5.58,5.58,96600.0,4.4386,4.4386,4.4307,4.4307,96600.0
2012-05-03 15:00:00,5.58,5.6,5.58,5.59,115800.0,4.4307,4.4466,4.4307,4.4386,115800.0
2012-05-03 15:30:00,5.59,5.6,5.58,5.59,135000.0,4.4386,4.4466,4.4307,4.4386,135000.0
2012-05-04 09:30:00,5.56,5.56,5.53,5.53,154200.0,4.4148,4.4148,4.391,4.391,154200.0
2012-05-04 10:00:00,5.54,5.54,5.52,5.53,240000.0,4.3989,4.3989,4.383,4.391,240000.0
2012-05-04 10:30:00,5.53,5.53,5.52,5.53,92400.0,4.391,4.391,4.383,4.391,92400.0
2012-05-04 11:00:00,5.53,5.53,5.52,5.52,58800.0,4.391,4.391,4.383,4.383,58800.0
2012-05-04 11:30:00,5.52,5.52,5.5,5.5,298200.0,4.383,4.383,4.3672,4.3672,298200.0
2012-05-04 12:00:00,5.5,5.51,5.5,5.5,622800.0,4.3672,4.3751,4.3672,4.3672,622800.0
2012-05-04 12:30:00,5.5,5.5,5.49,5.5,64200.0,4.3672,4.3672,4.3592,4.3672,64200.0
2012-05-04 13:00:00,5.5,5.51,5.5,5.5,143400.0,4.3672,4.3751,4.3672,4.3672,143400.0
2012-05-04 13:30:00,5.51,5.51,5.5,5.51,44400.0,4.3751,4.3751,4.3672,4.3751,44400.0
2012-05-04 14:00:00,5.51,5.51,5.5,5.51,27600.0,4.3751,4.3751,4.3672,4.3751,27600.0
2012-05-04 14:30:00,5.51,5.51,5.49,5.5,44400.0,4.3751,4.3751,4.3592,4.3672,44400.0
2012-05-04 15:00:00,5.5,5.51,5.5,5.5,30600.0,4.3672,4.3751,4.3672,4.3672,30600.0
2012-05-04 15:30:00,5.5,5.51,5.5,5.5,325200.0,4.3672,4.3751,4.3672,4.3672,325200.0
2012-05-07 09:30:00,5.48,5.5,5.48,5.49,561000.0,4.3513,4.3672,4.3513,4.3592,561000.0
2012-05-07 10:00:00,5.49,5.5,5.48,5.48,378000.0,4.3592,4.3672,4.3513,4.3513,378000.0
2012-05-07 10:30:00,5.48,5.49,5.48,5.48,88200.0,4.3513,4.3592,4.3513,4.3513,88200.0
2012-05-07 11:00:00,5.48,5.5,5.48,5.49,72600.0,4.3513,4.3672,4.3513,4.3592,72600.0
2012-05-07 11:30:00,5.49,5.5,5.49,5.49,12000.0,4.3592,4.3672,4.3592,4.3592,12000.0
2012-05-07 12:00:00,5.49,5.5,5.49,5.5,39000.0,4.3592,4.3672,4.3592,4.3672,39000.0
2012-05-07 12:30:00,5.5,5.51,5.5,5.5,22200.0,4.3672,4.3751,4.3672,4.3672,22200.0
2012-05-07 13:00:00,5.51,5.51,5.5,5.51,36600.0,4.3751,4.3751,4.3672,4.3751,36600.0
2012-05-07 13:30:00,5.51,5.52,5.51,5.51,102000.0,4.3751,4.383,4.3751,4.3751,102000.0
2012-05-07 14:00:00,5.51,5.51,5.51,5.51,27000.0,4.3751,4.3751,4.3751,4.3751,27000.0
2012-05-07 14:30:00,5.51,5.51,5.51,5.51,192000.0,4.3751,4.3751,4.3751,4.3751,192000.0
2012-05-07 15:00:00,5.51,5.51,5.5,5.51,37200.0,4.3751,4.3751,4.3672,4.3751,37200.0
2012-05-07 15:30:00,5.51,5.51,5.5,5.5,73800.0,4.3751,4.3751,4.3672,4.3672,73800.0
2012-05-08 09:30:00,5.47,5.47,5.45,5.47,172800.0,4.3433,4.3433,4.3275,4.3433,172800.0
2012-05-08 10:00:00,5.46,5.46,5.44,5.44,57000.0,4.3354,4.3354,4.3195,4.3195,57000.0
2012-05-08 10:30:00,5.44,5.44,5.42,5.42,781800.0,4.3195,4.3195,4.3036,4.3036,781800.0
2012-05-08 11:00:00,5.43,5.43,5.41,5.42,208200.0,4.3116,4.3116,4.2957,4.3036,208200.0
2012-05-08 11:30:00,5.42,5.44,5.42,5.44,139200.0,4.3036,4.3195,4.3036,4.3195,139200.0
2012-05-08 12:00:00,5.43,5.43,5.42,5.42,355200.0,4.3116,4.3116,4.3036,4.3036,355200.0
2012-05-08 12:30:00,5.42,5.43,5.42,5.42,40200.0,4.3036,4.3116,4.3036,4.3036,40200.0
2012-05-08 13:00:00,5.42,5.43,5.42,5.43,50400.0,4.3036,4.3116,4.3036,4.3116,50400.0
2012-05-08 13:30:00,5.44,5.44,5.43,5.44,111600.0,4.3195,4.3195,4.3116,4.3195,111600.0
2012-05-08 14:00:00,5.44,5.44,5.43,5.44,166800.0,4.3195,4.3195,4.3116,4.3195,166800.0
2012-05-08 14:30:00,5.44,5.46,5.44,5.46,125400.0,4.3195,4.3354,4.3195,4.3354,125400.0
2012-05-08 15:00:00,5.45,5.48,5.45,5.48,341400.0,4.3275,4.3513,4.3275,4.3513,341400.0
2012-05-08 15:30:00,5.48,5.48,5.47,5.47,286800.0,4.3513,4.3513,4.3433,4.3433,286800.0
2012-05-09 09:30:00,5.43,5.43,5.41,5.42,196800.0,4.3116,4.3116,4.2957,4.3036,196800.0
2012-05-09 10:00:00,5.43,5.43,5.39,5.4,599400.0,4.3116,4.3116,4.2798,4.2878,599400.0
2012-05-09 10:30:00,5.4,5.43,5.4,5.42,37200.0,4.2878,4.3116,4.2878,4.3036,37200.0
2012-05-09 11:00:00,5.42,5.45,5.42,5.45,111600.0,4.3036,4.3275,4.3036,4.3275,111600.0
2012-05-09 11:30:00,5.46,5.46,5.45,5.45,103800.0,4.3354,4.3354,4.3275,4.3275,103800.0
2012-05-09 12:00:00,5.45,5.45,5.45,5.45,238800.0,4.3275,4.3275,4.3275,4.3275,238800.0
2012-05-09 12:30:00,5.45,5.45,5.43,5.44,78000.0,4.3275,4.3275,4.3116,4.3195,78000.0
2012-05-09 13:00:00,5.45,5.46,5.45,5.46,22800.0,4.3275,4.3354,4.3275,4.3354,22800.0
2012-05-09 13:30:00,5.47,5.48,5.46,5.47,84000.0,4.3433,4.3513,4.3354,4.3433,84000.0
2012-05-09 14:00:00,5.47,5.47,5.46,5.47,111000.0,4.3433,4.3433,4.3354,4.3433,111000.0
2012-05-09 14:30:00,5.46,5.46,5.45,5.45,20400.0,4.3354,4.3354,4.3275,4.3275,20400.0
2012-05-09 15:00:00,5.45,5.46,5.44,5.45,133200.0,4.3275,4.3354,4.3195,4.3275,133200.0
2012-05-09 15:30:00,5.45,5.46,5.44,5.44,183600.0,4.3275,4.3354,4.3195,4.3195,183600.0
2012-05-10 09:30:00,5.49,5.49,5.48,5.49,355200.0,4.3592,4.3592,4.3513,4.3592,355200.0
2012-05-10 10:00:00,5.48,5.49,5.47,5.47,85800.0,4.3513,4.3592,4.3433,4.3433,85800.0
2012-05-10 10:30:00,5.47,5.48,5.46,5.46,69600.0,4.3433,4.3513,4.3354,4.3354,69600.0
2012-05-10 11:00:00,5.46,5.47,5.45,5.47,28800.0,4.3354,4.3433,4.3275,4.3433,28800.0
2012-05-10 11:30:00,5.47,5.47,5.46,5.47,53400.0,4.3433,4.3433,4.3354,4.3433,53400.0
2012-05-10 12:00:00,5.47,5.47,5.46,5.47,23400.0,4.3433,4.3433,4.3354,4.3433,23400.0
2012-05-10 12:30:00,5.47,5.48,5.47,5.48,15600.0,4.3433,4.3513,4.3433,4.3513,15600.0
2012-05-10 13:00:00,5.48,5.48,5.48,5.48,22200.0,4.3513,4.3513,4.3513,4.3513,22200.0
2012-05-10 13:30:00,5.48,5.48,5.47,5.47,19800.0,4.3513,4.3513,4.3433,4.3433,19800.0
2012-05-10 14:00:00,5.48,5.48,5.48,5.48,7800.0,4.3513,4.3513,4.3513,4.3513,7800.0
2012-05-10 14:30:00,5.47,5.48,5.47,5.48,29400.0,4.3433,4.3513,4.3433,4.3513,29400.0
2012-05-10 15:00:00,5.48,5.48,5.47,5.47,30600.0,4.3513,4.3513,4.3433,4.3433,30600.0
2012-05-10 15:30:00,5.47,5.47,5.45,5.46,60000.0,4.3433,4.3433,4.3275,4.3354,60000.0
2012-05-11 09:30:00,5.43,5.46,5.42,5.45,146400.0,4.3116,4.3354,4.3036,4.3275,146400.0
2012-05-11 10:00:00,5.46,5.48,5.46,5.48,25800.0,4.3354,4.3513,4.3354,4.3513,25800.0
2012-05-11 10:30:00,5.48,5.49,5.48,5.48,46800.0,4.3513,4.3592,4.3513,4.3513,46800.0
2012-05-11 11:00:00,5.48,5.49,5.48,5.49,33600.0,4.3513,4.3592,4.3513,4.3592,33600.0
2012-05-11 11:30:00,5.49,5.5,5.48,5.48,25200.0,4.3592,4.3672,4.3513,4.3513,25200.0
2012-05-11 12:00:00,5.48,5.48,5.48,5.48,49200.0,4.3513,4.3513,4.3513,4.3513,49200.0
2012-05-11 12:30:00,5.48,5.48,5.48,5.48,15600.0,4.3513,4.3513,4.3513,4.3513,15600.0
2012-05-11 13:00:00,5.48,5.48,5.47,5.47,84000.0,4.3513,4.3513,4.3433,4.3433,84000.0
2012-05-11 13:30:00,5.48,5.48,5.47,5.47,72600.0,4.3513,4.3513,4.3433,4.3433,72600.0
2012-05-11 14:00:00,5.47,5.47,5.47,5.47,15600.0,4.3433,4.3433,4.3433,4.3433,15600.0
2012-05-11 14:30:00,5.47,5.47,5.46,5.46,64200.0,4.3433,4.3433,4.3354,4.3354,64200.0
2012-05-11 15:00:00,5.46,5.47,5.45,5.46,66000.0,4.3354,4.3433,4.3275,4.3354,66000.0
2012-05-11 15:30:00,5.46,5.46,5.44,5.45,211200.0,4.3354,4.3354,4.3195,4.3275,211200.0
2012-05-14 09:30:00,5.4,5.41,5.39,5.4,182400.0,4.2878,4.2957,4.2798,4.2878,182400.0
2012-05-14 10:00:00,5.39,5.4,5.38,5.38,99000.0,4.2798,4.2878,4.2719,4.2719,99000.0
2012-05-14 10:30:00,5.38,5.4,5.38,5.4,76200.0,4.2719,4.2878,4.2719,4.2878,76200.0
2012-05-14 11:00:00,5.4,5.41,5.39,5.41,61800.0,4.2878,4.2957,4.2798,4.2957,61800.0
2012-05-14 11:30:00,5.41,5.41,5.4,5.41,55800.0,4.2957,4.2957,4.2878,4.2957,55800.0
2012-05-14 12:00:00,5.41,5.42,5.41,5.41,36000.0,4.2957,4.3036,4.2957,4.2957,36000.0
2012-05-14 12:30:00,5.41,5.41,5.41,5.41,48600.0,4.2957,4.2957,4.2957,4.2957,48600.0
2012-05-14 13:00:00,5.41,5.41,5.4,5.4,40200.0,4.2957,4.2957,4.2878,4.2878,40200.0
2012-05-14 13:30:00,5.4,5.42,5.4,5.42,424800.0,4.2878,4.3036,4.2878,4.3036,424800.0
2012-05-14 14:00:00,5.42,5.42,5.41,5.42,74400.0,4.3036,4.3036,4.2957,4.3036,74400.0
2012-05-14 14:30:00,5.42,5.42,5.4,5.4,30600.0,4.3036,4.3036,4.2878,4.2878,30600.0
2012-05-14 15:00:00,5.4,5.4,5.39,5.39,318000.0,4.2878,4.2878,4.2798,4.2798,318000.0
2012-05-14 15:30:00,5.4,5.4,5.38,5.38,138600.0,4.2878,4.2878,4.2719,4.2719,138600.0
2012-05-15 09:30:00,5.38,5.4,5.37,5.4,406800.0,4.2719,4.2878,4.2639,4.2878,406800.0
2012-05-15 10:00:00,5.4,5.41,5.39,5.41,22200.0,4.2878,4.2957,4.2798,4.2957,22200.0
2012-05-15 10:30:00,5.4,5.41,5.4,5.4,20400.0,4.2878,4.2957,4.2878,4.2878,20400.0
2012-05-15 11:00:00,5.39,5.39,5.38,5.38,42600.0,4.2798,4.2798,4.2719,4.2719,42600.0
2012-05-15 11:30:00,5.38,5.41,5.38,5.4,7800.0,4.2719,4.2957,4.2719,4.2878,7800.0
2012-05-15 12:00:00,5.41,5.41,5.4,5.41,15600.0,4.2957,4.2957,4.2878,4.2957,15600.0
2012-05-15 12:30:00,5.41,5.41,5.4,5.4,29400.0,4.2957,4.2957,4.2878,4.2878,29400.0
2012-05-15 13:00:00,5.4,5.41,5.4,5.4,14400.0,4.2878,4.2957,4.2878,4.2878,14400.0
2012-05-15 13:30:00,5.4,5.4,5.38,5.38,54600.0,4.2878,4.2878,4.2719,4.2719,54600.0
2012-05-15 14:00:00,5.39,5.4,5.38,5.39,9600.0,4.2798,4.2878,4.2719,4.2798,9600.0
2012-05-15 14:30:00,5.4,5.4,5.38,5.38,108000.0,4.2878,4.2878,4.2719,4.2719,108000.0
2012-05-15 15:00:00,5.38,5.38,5.35,5.35,337200.0,4.2719,4.2719,4.2481,4.2481,337200.0
2012-05-15 15:30:00,5.34,5.36,5.34,5.35,324000.0,4.2401,4.256,4.2401,4.2481,324000.0
2012-05-16 09:30:00,5.38,5.4,5.37,5.4,177000.0,4.2719,4.2878,4.2639,4.2878,177000.0
2012-05-16 10:00:00,5.4,5.4,5.38,5.4,26400.0,4.2878,4.2878,4.2719,4.2878,26400.0
2012-05-16 10:30:00,5.4,5.4,5.38,5.38,48000.0,4.2878,4.2878,4.2719,4.2719,48000.0
2012-05-16 11:00:00,5.38,5.38,5.36,5.36,70800.0,4.2719,4.2719,4.256,4.256,70800.0
2012-05-16 11:30:00,5.37,5.37,5.36,5.37,21600.0,4.2639,4.2639,4.256,4.2639,21600.0
2012-05-16 12:00:00,5.37,5.37,5.36,5.36,28200.0,4.2639,4.2639,4.256,4.256,28200.0
2012-05-16 12:30:00,5.37,5.37,5.36,5.36,65400.0,4.2639,4.2639,4.256,4.256,65400.0
2012-05-16 13:00:00,5.36,5.36,5.36,5.36,37200.0,4.256,4.256,4.256,4.256,37200.0
2012-05-16 13:30:00,5.36,5.36,5.34,5.35,27600.0,4.256,4.256,4.2401,4.2481,27600.0
2012-05-16 14:00:00,5.36,5.36,5.34,5.35,50400.0,4.256,4.256,4.2401,4.2481,50400.0
2012-05-16 14:30:00,5.34,5.35,5.33,5.35,337800.0,4.2401,4.2481,4.2322,4.2481,337800.0
2012-05-16 15:00:00,5.35,5.36,5.34,5.34,250200.0,4.2481,4.256,4.2401,4.2401,250200.0
2012-05-16 15:30:00,5.35,5.35,5.33,5.34,197400.0,4.2481,4.2481,4.2322,4.2401,197400.0
2012-05-17 09:30:00,5.34,5.34,5.31,5.32,189000.0,4.2401,4.2401,4.2163,4.2242,189000.0
2012-05-17 10:00:00,5.31,5.32,5.29,5.31,281400.0,4.2163,4.2242,4.2004,4.2163,281400.0
2012-05-17 10:30:00,5.31,5.32,5.31,5.31,148200.0,4.2163,4.2242,4.2163,4.2163,148200.0
2012-05-17 11:00:00,5.32,5.32,5.3,5.3,42000.0,4.2242,4.2242,4.2084,4.2084,42000.0
2012-05-17 11:30:00,5.3,5.3,5.29,5.29,320400.0,4.2084,4.2084,4.2004,4.2004,320400.0
2012-05-17 12:00:00,5.29,5.29,5.26,5.28,175200.0,4.2004,4.2004,4.1766,4.1925,175200.0
2012-05-17 12:30:00,5.28,5.29,5.27,5.28,36000.0,4.1925,4.2004,4.1845,4.1925,36000.0
2012-05-17 13:00:00,5.29,5.3,5.29,5.29,110400.0,4.2004,4.2084,4.2004,4.2004,110400.0
2012-05-17 13:30:00,5.29,5.29,5.28,5.29,51600.0,4.2004,4.2004,4.1925,4.2004,51600.0
2012-05-17 14:00:00,5.28,5.28,5.27,5.27,200400.0,4.1925,4.1925,4.1845,4.1845,200400.0
2012-05-17 14:30:00,5.27,5.27,5.27,5.27,166200.0,4.1845,4.1845,4.1845,4.1845,166200.0
2012-05-17 15:00:00,5.27,5.27,5.26,5.27,273000.0,4.1845,4.1845,4.1766,4.1845,273000.0
2012-05-17 15:30:00,5.26,5.26,5.24,5.24,558600.0,4.1766,4.1766,4.1607,4.1607,558600.0
2012-05-18 09:30:00,5.25,5.26,5.24,5.25,237600.0,4.1687,4.1766,4.1607,4.1687,237600.0
2012-05-18 10:00:00,5.24,5.25,5.24,5.25,110400.0,4.1607,4.1687,4.1607,4.1687,110400.0
2012-05-18 10:30:00,5.24,5.27,5.24,5.26,101400.0,4.1607,4.1845,4.1607,4.1766,101400.0
2012-05-18 11:00:00,5.25,5.25,5.24,5.25,40200.0,4.1687,4.1687,4.1607,4.1687,40200.0
2012-05-18 11:30:00,5.24,5.24,5.21,5.22,326400.0,4.1607,4.1607,4.1369,4.1448,326400.0
2012-05-18 12:00:00,5.22,5.24,5.22,5.24,39600.0,4.1448,4.1607,4.1448,4.1607,39600.0
2012-05-18 12:30:00,5.24,5.25,5.24,5.24,31200.0,4.1607,4.1687,4.1607,4.1607,31200.0
2012-05-18 13:00:00,5.24,5.24,5.23,5.23,34200.0,4.1607,4.1607,4.1528,4.1528,34200.0
2012-05-18 13:30:00,5.23,5.23,5.22,5.22,39600.0,4.1528,4.1528,4.1448,4.1448,39600.0
2012-05-18 14:00:00,5.22,5.22,5.21,5.21,93000.0,4.1448,4.1448,4.1369,4.1369,93000.0
2012-05-18 14:30:00,5.21,5.21,5.2,5.2,57000.0,4.1369,4.1369,4.129,4.129,57000.0
2012-05-18 15:00:00,5.2,5.21,5.2,5.2,141000.0,4.129,4.1369,4.129,4.129,141000.0
2012-05-18 15:30:00,5.2,5.2,5.18,5.19,5702400.0,4.129,4.129,4.1131,4.121,5702400.0
2012-05-21 09:30:00,5.21,5.22,5.2,5.21,420600.0,4.1369,4.1448,4.129,4.1369,420600.0
2012-05-21 10:00:00,5.21,5.24,5.21,5.24,120600.0,4.1369,4.1607,4.1369,4.1607,120600.0
2012-05-21 10:30:00,5.24,5.26,5.24,5.26,59400.0,4.1607,4.1766,4.1607,4.1766,59400.0
2012-05-21 11:00:00,5.26,5.26,5.25,5.25,72600.0,4.1766,4.1766,4.1687,4.1687,72600.0
2012-05-21 11:30:00,5.25,5.25,5.25,5.25,66600.0,4.1687,4.1687,4.1687,4.1687,66600.0
2012-05-21 12:00:00,5.25,5.26,5.24,5.26,84600.0,4.1687,4.1766,4.1607,4.1766,84600.0
2012-05-21 12:30:00,5.27,5.27,5.25,5.26,85800.0,4.1845,4.1845,4.1687,4.1766,85800.0
2012-05-21 13:00:00,5.26,5.26,5.26,5.26,47400.0,4.1766,4.1766,4.1766,4.1766,47400.0
2012-05-21 13:30:00,5.26,5.27,5.26,5.27,81000.0,4.1766,4.1845,4.1766,4.1845,81000.0
2012-05-21 14:00:00,5.26,5.27,5.26,5.27,209400.0,4.1766,4.1845,4.1766,4.1845,209400.0
2012-05-21 14:30:00,5.26,5.27,5.26,5.27,69600.0,4.1766,4.1845,4.1766,4.1845,69600.0
2012-05-21 15:00:00,5.27,5.29,5.27,5.29,42000.0,4.1845,4.2004,4.1845,4.2004,42000.0
2012-05-21 15:30:00,5.28,5.29,5.27,5.28,133200.0,4.1925,4.2004,4.1845,4.1925,133200.0
2012-05-22 09:30:00,5.31,5.31,5.29,5.3,603600.0,4.2163,4.2163,4.2004,4.2084,603600.0
2012-05-22 10:00:00,5.3,5.33,5.3,5.32,194400.0,4.2084,4.2322,4.2084,4.2242,194400.0
2012-05-22 10:30:00,5.33,5.34,5.33,5.33,150600.0,4.2322,4.2401,4.2322,4.2322,150600.0
2012-05-22 11:00:00,5.34,5.34,5.33,5.34,129600.0,4.2401,4.2401,4.2322,4.2401,129600.0
2012-05-22 11:30:00,5.33,5.33,5.32,5.32,53400.0,4.2322,4.2322,4.2242,4.2242,53400.0
2012-05-22 12:00:00,5.32,5.32,5.31,5.32,68400.0,4.2242,4.2242,4.2163,4.2242,68400.0
2012-05-22 12:30:00,5.32,5.32,5.32,5.32,168000.0,4.2242,4.2242,4.2242,4.2242,168000.0
2012-05-22 13:00:00,5.32,5.33,5.31,5.32,135600.0,4.2242,4.2322,4.2163,4.2242,135600.0
2012-05-22 13:30:00,5.31,5.32,5.3,5.31,164400.0,4.2163,4.2242,4.2084,4.2163,164400.0
2012-05-22 14:00:00,5.31,5.32,5.31,5.32,87000.0,4.2163,4.2242,4.2163,4.2242,87000.0
2012-05-22 14:30:00,5.32,5.32,5.31,5.31,151800.0,4.2242,4.2242,4.2163,4.2163,151800.0
2012-05-22 15:00:00,5.32,5.32,5.29,5.29,238800.0,4.2242,4.2242,4.2004,4.2004,238800.0
2012-05-22 15:30:00,5.29,5.3,5.27,5.3,342000.0,4.2004,4.2084,4.1845,4.2084,342000.0
2012-05-23 09:30:00,5.27,5.27,5.25,5.26,255600.0,4.1845,4.1845,4.1687,4.1766,255600.0
2012-05-23 10:00:00,5.27,5.27,5.23,5.24,112800.0,4.1845,4.1845,4.1528,4.1607,112800.0
2012-05-23 10:30:00,5.23,5.24,5.22,5.22,254400.0,4.1528,4.1607,4.1448,4.1448,254400.0
2012-05-23 11:00:00,5.22,5.23,5.22,5.23,50400.0,4.1448,4.1528,4.1448,4.1528,50400.0
2012-05-23 11:30:00,5.23,5.23,5.22,5.22,118800.0,4.1528,4.1528,4.1448,4.1448,118800.0
2012-05-23 12:00:00,5.22,5.22,5.21,5.21,218400.0,4.1448,4.1448,4.1369,4.1369,218400.0
2012-05-23 12:30:00,5.21,5.23,5.21,5.22,668400.0,4.1369,4.1528,4.1369,4.1448,668400.0
2012-05-23 13:00:00,5.22,5.24,5.22,5.23,45600.0,4.1448,4.1607,4.1448,4.1528,45600.0
2012-05-23 13:30:00,5.24,5.25,5.23,5.25,67200.0,4.1607,4.1687,4.1528,4.1687,67200.0
2012-05-23 14:00:00,5.24,5.25,5.23,5.23,82800.0,4.1607,4.1687,4.1528,4.1528,82800.0
2012-05-23 14:30:00,5.23,5.26,5.22,5.26,102000.0,4.1528,4.1766,4.1448,4.1766,102000.0
2012-05-23 15:00:00,5.26,5.28,5.25,5.28,61800.0,4.1766,4.1925,4.1687,4.1925,61800.0
2012-05-23 15:30:00,5.27,5.31,5.27,5.3,101400.0,4.1845,4.2163,4.1845,4.2084,101400.0
2012-05-24 09:30:00,5.32,5.32,5.29,5.29,216600.0,4.2242,4.2242,4.2004,4.2004,216600.0
2012-05-24 10:00:00,5.3,5.31,5.3,5.31,23400.0,4.2084,4.2163,4.2084,4.2163,23400.0
2012-05-24 10:30:00,5.31,5.32,5.31,5.31,19200.0,4.2163,4.2242,4.2163,4.2163,19200.0
2012-05-24 11:00:00,5.31,5.32,5.31,5.32,40200.0,4.2163,4.2242,4.2163,4.2242,40200.0
2012-05-24 11:30:00,5.31,5.31,5.3,5.3,58200.0,4.2163,4.2163,4.2084,4.2084,58200.0
2012-05-24 12:00:00,5.29,5.29,5.28,5.28,9000.0,4.2004,4.2004,4.1925,4.1925,9000.0
2012-05-24 12:30:00,5.29,5.29,5.28,5.28,5400.0,4.2004,4.2004,4.1925,4.1925,5400.0
2012-05-24 13:00:00,5.29,5.3,5.28,5.28,19200.0,4.2004,4.2084,4.1925,4.1925,19200.0
2012-05-24 13:30:00,5.28,5.29,5.27,5.27,20400.0,4.1925,4.2004,4.1845,4.1845,20400.0
2012-05-24 14:00:00,5.27,5.28,5.27,5.28,97200.0,4.1845,4.1925,4.1845,4.1925,97200.0
2012-05-24 14:30:00,5.28,5.28,5.27,5.27,54000.0,4.1925,4.1925,4.1845,4.1845,54000.0
2012-05-24 15:00:00,5.27,5.3,5.27,5.3,116400.0,4.1845,4.2084,4.1845,4.2084,116400.0
2012-05-24 15:30:00,5.3,5.31,5.29,5.31,78000.0,4.2084,4.2163,4.2004,4.2163,78000.0
2012-05-25 09:30:00,5.32,5.32,5.31,5.32,84600.0,4.2242,4.2242,4.2163,4.2242,84600.0
2012-05-25 10:00:00,5.31,5.32,5.3,5.31,26400.0,4.2163,4.2242,4.2084,4.2163,26400.0
2012-05-25 10:30:00,5.32,5.32,5.31,5.31,7800.0,4.2242,4.2242,4.2163,4.2163,7800.0
2012-05-25 11:00:00,5.32,5.32,5.32,5.32,40800.0,4.2242,4.2242,4.2242,4.2242,40800.0
2012-05-25 11:30:00,5.31,5.32,5.31,5.32,154800.0,4.2163,4.2242,4.2163,4.2242,154800.0
2012-05-25 12:00:00,5.32,5.32,5.31,5.31,88200.0,4.2242,4.2242,4.2163,4.2163,88200.0
2012-05-25 12:30:00,5.31,5.32,5.31,5.31,22200.0,4.2163,4.2242,4.2163,4.2163,22200.0
2012-05-25 13:00:00,5.31,5.32,5.31,5.31,42600.0,4.2163,4.2242,4.2163,4.2163,42600.0
2012-05-25 13:30:00,5.32,5.32,5.31,5.31,124200.0,4.2242,4.2242,4.2163,4.2163,124200.0
2012-05-25 14:00:00,5.31,5.31,5.3,5.3,36600.0,4.2163,4.2163,4.2084,4.2084,36600.0
2012-05-25 14:30:00,5.31,5.31,5.3,5.3,15000.0,4.2163,4.2163,4.2084,4.2084,15000.0
2012-05-25 15:00:00,5.3,5.3,5.29,5.29,46200.0,4.2084,4.2084,4.2004,4.2004,46200.0
2012-05-25 15:30:00,5.29,5.3,5.29,5.3,64800.0,4.2004,4.2084,4.2004,4.2084,64800.0
2012-05-29 09:30:00,5.35,5.35,5.33,5.35,132600.0,4.2481,4.2481,4.2322,4.2481,132600.0
2012-05-29 10:00:00,5.34,5.37,5.33,5.36,169800.0,4.2401,4.2639,4.2322,4.256,169800.0
2012-05-29 10:30:00,5.36,5.37,5.36,5.37,42000.0,4.256,4.2639,4.256,4.2639,42000.0
2012-05-29 11:00:00,5.36,5.36,5.36,5.36,63600.0,4.256,4.256,4.256,4.256,63600.0
2012-05-29 11:30:00,5.36,5.36,5.33,5.34,17400.0,4.256,4.256,4.2322,4.2401,17400.0
2012-05-29 12:00:00,5.33,5.34,5.32,5.33,82800.0,4.2322,4.2401,4.2242,4.2322,82800.0
2012-05-29 12:30:00,5.33,5.34,5.32,5.34,18000.0,4.2322,4.2401,4.2242,4.2401,18000.0
2012-05-29 13:00:00,5.33,5.33,5.33,5.33,175200.0,4.2322,4.2322,4.2322,4.2322,175200.0
2012-05-29 13:30:00,5.33,5.34,5.33,5.34,127800.0,4.2322,4.2401,4.2322,4.2401,127800.0
2012-05-29 14:00:00,5.34,5.35,5.34,5.34,61800.0,4.2401,4.2481,4.2401,4.2401,61800.0
2012-05-29 14:30:00,5.34,5.35,5.34,5.35,32400.0,4.2401,4.2481,4.2401,4.2481,32400.0
2012-05-29 15:00:00,5.35,5.35,5.35,5.35,52800.0,4.2481,4.2481,4.2481,4.2481,52800.0
2012-05-29 15:30:00,5.35,5.36,5.35,5.36,142800.0,4.2481,4.256,4.2481,4.256,142800.0
2012-05-30 09:30:00,5.32,5.32,5.29,5.3,186000.0,4.2242,4.2242,4.2004,4.2084,186000.0
2012-05-30 10:00:00,5.3,5.31,5.29,5.3,56400.0,4.2084,4.2163,4.2004,4.2084,56400.0
2012-05-30 10:30:00,5.3,5.3,5.29,5.29,66000.0,4.2084,4.2084,4.2004,4.2004,66000.0
2012-05-30 11:00:00,5.29,5.3,5.29,5.3,84600.0,4.2004,4.2084,4.2004,4.2084,84600.0
2012-05-30 11:30:00,5.3,5.3,5.29,5.29,66000.0,4.2084,4.2084,4.2004,4.2004,66000.0
2012-05-30 12:00:00,5.29,5.29,5.27,5.27,51000.0,4.2004,4.2004,4.1845,4.1845,51000.0
2012-05-30 12:30:00,5.28,5.29,5.27,5.29,19800.0,4.1925,4.2004,4.1845,4.2004,19800.0
2012-05-30 13:00:00,5.28,5.29,5.28,5.29,1800.0,4.1925,4.2004,4.1925,4.2004,1800.0
2012-05-30 13:30:00,5.29,5.3,5.29,5.3,24600.0,4.2004,4.2084,4.2004,4.2084,24600.0
2012-05-30 14:00:00,5.3,5.3,5.29,5.29,8400.0,4.2084,4.2084,4.2004,4.2004,8400.0
2012-05-30 14:30:00,5.3,5.3,5.29,5.29,34800.0,4.2084,4.2084,4.2004,4.2004,34800.0
2012-05-30 15:00:00,5.29,5.3,5.27,5.29,97800.0,4.2004,4.2084,4.1845,4.2004,97800.0
2012-05-30 15:30:00,5.29,5.29,5.28,5.29,98400.0,4.2004,4.2004,4.1925,4.2004,98400.0
2012-05-31 09:30:00,5.29,5.29,5.24,5.25,150600.0,4.2004,4.2004,4.1607,4.1687,150600.0
2012-05-31 10:00:00,5.25,5.25,5.23,5.24,117600.0,4.1687,4.1687,4.1528,4.1607,117600.0
2012-05-31 10:30:00,5.24,5.25,5.23,5.24,61800.0,4.1607,4.1687,4.1528,4.1607,61800.0
2012-05-31 11:00:00,5.23,5.23,5.22,5.23,100200.0,4.1528,4.1528,4.1448,4.1528,100200.0
2012-05-31 11:30:00,5.24,5.25,5.24,5.24,18600.0,4.1607,4.1687,4.1607,4.1607,18600.0
2012-05-31 12:00:00,5.24,5.27,5.24,5.27,42600.0,4.1607,4.1845,4.1607,4.1845,42600.0
2012-05-31 12:30:00,5.27,5.27,5.26,5.27,69600.0,4.1845,4.1845,4.1766,4.1845,69600.0
2012-05-31 13:00:00,5.27,5.28,5.27,5.27,19200.0,4.1845,4.1925,4.1845,4.1845,19200.0
2012-05-31 13:30:00,5.27,5.28,5.26,5.26,46200.0,4.1845,4.1925,4.1766,4.1766,46200.0
2012-05-31 14:00:00,5.26,5.27,5.26,5.27,27000.0,4.1766,4.1845,4.1766,4.1845,27000.0
2012-05-31 14:30:00,5.27,5.27,5.27,5.27,118200.0,4.1845,4.1845,4.1845,4.1845,118200.0
2012-05-31 15:00:00,5.27,5.29,5.27,5.29,237000.0,4.1845,4.2004,4.1845,4.2004,237000.0
2012-05-31 15:30:00,5.29,5.3,5.27,5.27,132000.0,4.2004,4.2084,4.1845,4.1845,132000.0
2012-06-01 09:30:00,5.2,5.2,5.17,5.18,336000.0,4.129,4.129,4.1051,4.1131,336000.0
2012-06-01 10:00:00,5.18,5.2,5.17,5.17,155400.0,4.1131,4.129,4.1051,4.1051,155400.0
2012-06-01 10:30:00,5.17,5.17,5.16,5.17,775800.0,4.1051,4.1051,4.0972,4.1051,775800.0
2012-06-01 11:00:00,5.16,5.17,5.16,5.16,221400.0,4.0972,4.1051,4.0972,4.0972,221400.0
2012-06-01 11:30:00,5.16,5.17,5.16,5.17,171000.0,4.0972,4.1051,4.0972,4.1051,171000.0
2012-06-01 12:00:00,5.17,5.18,5.16,5.16,162000.0,4.1051,4.1131,4.0972,4.0972,162000.0
2012-06-01 12:30:00,5.16,5.16,5.16,5.16,56400.0,4.0972,4.0972,4.0972,4.0972,56400.0
2012-06-01 13:00:00,5.16,5.16,5.15,5.15,100200.0,4.0972,4.0972,4.0893,4.0893,100200.0
2012-06-01 13:30:00,5.15,5.15,5.14,5.14,172200.0,4.0893,4.0893,4.0813,4.0813,172200.0
2012-06-01 14:00:00,5.15,5.15,5.13,5.14,163800.0,4.0893,4.0893,4.0734,4.0813,163800.0
2012-06-01 14:30:00,5.14,5.16,5.14,5.14,138000.0,4.0813,4.0972,4.0813,4.0813,138000.0
2012-06-01 15:00:00,5.14,5.15,5.13,5.14,132600.0,4.0813,4.0893,4.0734,4.0813,132600.0
2012-06-01 15:30:00,5.14,5.14,5.13,5.13,366000.0,4.0813,4.0813,4.0734,4.0734,366000.0
2012-06-04 09:30:00,5.13,5.15,5.12,5.12,325200.0,4.0734,4.0893,4.0654,4.0654,325200.0
2012-06-04 10:00:00,5.12,5.13,5.1,5.12,169800.0,4.0654,4.0734,4.0495,4.0654,169800.0
2012-06-04 10:30:00,5.12,5.13,5.11,5.13,48600.0,4.0654,4.0734,4.0575,4.0734,48600.0
2012-06-04 11:00:00,5.12,5.13,5.11,5.11,42600.0,4.0654,4.0734,4.0575,4.0575,42600.0
2012-06-04 11:30:00,5.11,5.11,5.1,5.1,53400.0,4.0575,4.0575,4.0495,4.0495,53400.0
2012-06-04 12:00:00,5.1,5.11,5.08,5.08,141600.0,4.0495,4.0575,4.0337,4.0337,141600.0
2012-06-04 12:30:00,5.08,5.09,5.08,5.09,52200.0,4.0337,4.0416,4.0337,4.0416,52200.0
2012-06-04 13:00:00,5.09,5.1,5.08,5.08,70800.0,4.0416,4.0495,4.0337,4.0337,70800.0
2012-06-04 13:30:00,5.09,5.1,5.09,5.09,43800.0,4.0416,4.0495,4.0416,4.0416,43800.0
2012-06-04 14:00:00,5.1,5.12,5.09,5.12,40200.0,4.0495,4.0654,4.0416,4.0654,40200.0
2012-06-04 14:30:00,5.13,5.14,5.12,5.12,44400.0,4.0734,4.0813,4.0654,4.0654,44400.0
2012-06-04 15:00:00,5.12,5.12,5.11,5.12,40800.0,4.0654,4.0654,4.0575,4.0654,40800.0
2012-06-04 15:30:00,5.12,5.13,5.1,5.13,123600.0,4.0654,4.0734,4.0495,4.0734,123600.0
2012-06-05 09:30:00,5.12,5.14,5.12,5.14,52200.0,4.0654,4.0813,4.0654,4.0813,52200.0
2012-06-05 10:00:00,5.14,5.16,5.14,5.16,67800.0,4.0813,4.0972,4.0813,4.0972,67800.0
2012-06-05 10:30:00,5.16,5.16,5.13,5.14,69000.0,4.0972,4.0972,4.0734,4.0813,69000.0
2012-06-05 11:00:00,5.14,5.15,5.13,5.15,16200.0,4.0813,4.0893,4.0734,4.0893,16200.0
2012-06-05 11:30:00,5.15,5.15,5.13,5.13,35400.0,4.0893,4.0893,4.0734,4.0734,35400.0
2012-06-05 12:00:00,5.13,5.14,5.13,5.14,102600.0,4.0734,4.0813,4.0734,4.0813,102600.0
2012-06-05 12:30:00,5.15,5.15,5.14,5.15,42000.0,4.0893,4.0893,4.0813,4.0893,42000.0
2012-06-05 13:00:00,5.15,5.15,5.14,5.15,43200.0,4.0893,4.0893,4.0813,4.0893,43200.0
2012-06-05 13:30:00,5.15,5.16,5.15,5.16,66000.0,4.0893,4.0972,4.0893,4.0972,66000.0
2012-06-05 14:00:00,5.16,5.17,5.16,5.16,46200.0,4.0972,4.1051,4.0972,4.0972,46200.0
2012-06-05 14:30:00,5.16,5.17,5.16,5.16,58200.0,4.0972,4.1051,4.0972,4.0972,58200.0
2012-06-05 15:00:00,5.16,5.17,5.16,5.16,38400.0,4.0972,4.1051,4.0972,4.0972,38400.0
2012-06-05 15:30:00,5.16,5.17,5.16,5.16,97800.0,4.0972,4.1051,4.0972,4.0972,97800.0
2012-06-06 09:30:00,5.2,5.24,5.2,5.23,334200.0,4.129,4.1607,4.129,4.1528,334200.0
2012-06-06 10:00:00,5.23,5.24,5.23,5.23,103800.0,4.1528,4.1607,4.1528,4.1528,103800.0
2012-06-06 10:30:00,5.24,5.25,5.24,5.25,72600.0,4.1607,4.1687,4.1607,4.1687,72600.0
2012-06-06 11:00:00,5.25,5.26,5.25,5.26,30000.0,4.1687,4.1766,4.1687,4.1766,30000.0
2012-06-06 11:30:00,5.26,5.27,5.26,5.26,378600.0,4.1766,4.1845,4.1766,4.1766,378600.0
2012-06-06 12:00:00,5.26,5.27,5.26,5.27,141000.0,4.1766,4.1845,4.1766,4.1845,141000.0
2012-06-06 12:30:00,5.27,5.27,5.27,5.27,36000.0,4.1845,4.1845,4.1845,4.1845,36000.0
2012-06-06 13:00:00,5.27,5.27,5.26,5.27,62400.0,4.1845,4.1845,4.1766,4.1845,62400.0
2012-06-06 13:30:00,5.27,5.27,5.26,5.26,7800.0,4.1845,4.1845,4.1766,4.1766,7800.0
2012-06-06 14:00:00,5.26,5.26,5.25,5.26,183600.0,4.1766,4.1766,4.1687,4.1766,183600.0
2012-06-06 14:30:00,5.27,5.27,5.26,5.26,20400.0,4.1845,4.1845,4.1766,4.1766,20400.0
2012-06-06 15:00:00,5.27,5.27,5.26,5.27,186600.0,4.1845,4.1845,4.1766,4.1845,186600.0
2012-06-06 15:30:00,5.26,5.29,5.26,5.29,221400.0,4.1766,4.2004,4.1766,4.2004,221400.0
2012-06-07 09:30:00,5.35,5.35,5.34,5.34,592800.0,4.2481,4.2481,4.2401,4.2401,592800.0
2012-06-07 10:00:00,5.34,5.34,5.3,5.33,315000.0,4.2401,4.2401,4.2084,4.2322,315000.0
2012-06-07 10:30:00,5.33,5.33,5.3,5.3,90600.0,4.2322,4.2322,4.2084,4.2084,90600.0
2012-06-07 11:00:00,5.3,5.31,5.3,5.31,46800.0,4.2084,4.2163,4.2084,4.2163,46800.0
2012-06-07 11:30:00,5.3,5.32,5.3,5.31,238800.0,4.2084,4.2242,4.2084,4.2163,238800.0
2012-06-07 12:00:00,5.31,5.32,5.3,5.31,321600.0,4.2163,4.2242,4.2084,4.2163,321600.0
2012-06-07 12:30:00,5.31,5.31,5.31,5.31,54000.0,4.2163,4.2163,4.2163,4.2163,54000.0
2012-06-07 13:00:00,5.31,5.33,5.31,5.33,256200.0,4.2163,4.2322,4.2163,4.2322,256200.0
2012-06-07 13:30:00,5.33,5.33,5.31,5.32,126000.0,4.2322,4.2322,4.2163,4.2242,126000.0
2012-06-07 14:00:00,5.32,5.32,5.31,5.32,168000.0,4.2242,4.2242,4.2163,4.2242,168000.0
2012-06-07 14:30:00,5.32,5.32,5.32,5.32,248400.0,4.2242,4.2242,4.2242,4.2242,248400.0
2012-06-07 15:00:00,5.32,5.32,5.3,5.3,162000.0,4.2242,4.2242,4.2084,4.2084,162000.0
2012-06-07 15:30:00,5.3,5.3,5.27,5.28,474600.0,4.2084,4.2084,4.1845,4.1925,474600.0
2012-06-08 09:30:00,5.27,5.27,5.25,5.26,487800.0,4.1845,4.1845,4.1687,4.1766,487800.0
2012-06-08 10:00:00,5.26,5.27,5.26,5.27,105600.0,4.1766,4.1845,4.1766,4.1845,105600.0
2012-06-08 10:30:00,5.27,5.29,5.27,5.29,58200.0,4.1845,4.2004,4.1845,4.2004,58200.0
2012-06-08 11:00:00,5.29,5.3,5.28,5.28,24600.0,4.2004,4.2084,4.1925,4.1925,24600.0
2012-06-08 11:30:00,5.29,5.29,5.28,5.28,36000.0,4.2004,4.2004,4.1925,4.1925,36000.0
2012-06-08 12:00:00,5.28,5.29,5.28,5.29,66000.0,4.1925,4.2004,4.1925,4.2004,66000.0
2012-06-08 12:30:00,5.29,5.3,5.29,5.3,25200.0,4.2004,4.2084,4.2004,4.2084,25200.0
2012-06-08 13:00:00,5.31,5.32,5.31,5.31,55200.0,4.2163,4.2242,4.2163,4.2163,55200.0
2012-06-08 13:30:00,5.31,5.31,5.3,5.31,54000.0,4.2163,4.2163,4.2084,4.2163,54000.0
2012-06-08 14:00:00,5.31,5.31,5.31,5.31,64200.0,4.2163,4.2163,4.2163,4.2163,64200.0
2012-06-08 14:30:00,5.31,5.32,5.31,5.31,25800.0,4.2163,4.2242,4.2163,4.2163,25800.0
2012-06-08 15:00:00,5.31,5.32,5.31,5.32,16800.0,4.2163,4.2242,4.2163,4.2242,16800.0
2012-06-08 15:30:00,5.32,5.33,5.31,5.32,49800.0,4.2242,4.2322,4.2163,4.2242,49800.0
2012-06-11 09:30:00,5.37,5.37,5.33,5.33,517800.0,4.2639,4.2639,4.2322,4.2322,517800.0
2012-06-11 10:00:00,5.33,5.33,5.32,5.32,66600.0,4.2322,4.2322,4.2242,4.2242,66600.0
2012-06-11 10:30:00,5.32,5.33,5.31,5.31,132600.0,4.2242,4.2322,4.2163,4.2163,132600.0
2012-06-11 11:00:00,5.3,5.31,5.3,5.3,12000.0,4.2084,4.2163,4.2084,4.2084,12000.0
2012-06-11 11:30:00,5.31,5.32,5.31,5.32,40800.0,4.2163,4.2242,4.2163,4.2242,40800.0
2012-06-11 12:00:00,5.31,5.32,5.31,5.31,70800.0,4.2163,4.2242,4.2163,4.2163,70800.0
2012-06-11 12:30:00,5.31,5.31,5.31,5.31,15000.0,4.2163,4.2163,4.2163,4.2163,15000.0
2012-06-11 13:00:00,5.31,5.32,5.31,5.32,13200.0,4.2163,4.2242,4.2163,4.2242,13200.0
2012-06-11 13:30:00,5.31,5.31,5.31,5.31,1200.0,4.2163,4.2163,4.2163,4.2163,1200.0
2012-06-11 14:00:00,5.3,5.3,5.28,5.29,24000.0,4.2084,4.2084,4.1925,4.2004,24000.0
2012-06-11 14:30:00,5.3,5.3,5.29,5.29,20400.0,4.2084,4.2084,4.2004,4.2004,20400.0
2012-06-11 15:00:00,5.29,5.29,5.27,5.27,70800.0,4.2004,4.2004,4.1845,4.1845,70800.0
2012-06-11 15:30:00,5.27,5.28,5.25,5.25,88800.0,4.1845,4.1925,4.1687,4.1687,88800.0
2012-06-12 09:30:00,5.27,5.27,5.27,5.27,99600.0,4.1845,4.1845,4.1845,4.1845,99600.0
2012-06-12 10:00:00,5.27,5.28,5.25,5.25,57000.0,4.1845,4.1925,4.1687,4.1687,57000.0
2012-06-12 10:30:00,5.25,5.26,5.24,5.26,60600.0,4.1687,4.1766,4.1607,4.1766,60600.0
2012-06-12 11:00:00,5.26,5.3,5.26,5.3,60000.0,4.1766,4.2084,4.1766,4.2084,60000.0
2012-06-12 11:30:00,5.3,5.3,5.28,5.28,24000.0,4.2084,4.2084,4.1925,4.1925,24000.0
2012-06-12 12:00:00,5.28,5.28,5.27,5.28,11400.0,4.1925,4.1925,4.1845,4.1925,11400.0
2012-06-12 12:30:00,5.28,5.28,5.27,5.27,8400.0,4.1925,4.1925,4.1845,4.1845,8400.0
2012-06-12 13:00:00,5.27,5.29,5.27,5.29,36600.0,4.1845,4.2004,4.1845,4.2004,36600.0
2012-06-12 13:30:00,5.29,5.29,5.28,5.28,10800.0,4.2004,4.2004,4.1925,4.1925,10800.0
2012-06-12 14:00:00,5.28,5.29,5.28,5.29,40800.0,4.1925,4.2004,4.1925,4.2004,40800.0
2012-06-12 14:30:00,5.29,5.3,5.29,5.29,49200.0,4.2004,4.2084,4.2004,4.2004,49200.0
2012-06-12 15:00:00,5.29,5.3,5.29,5.3,88200.0,4.2004,4.2084,4.2004,4.2084,88200.0
2012-06-12 15:30:00,5.3,5.31,5.3,5.31,58800.0,4.2084,4.2163,4.2084,4.2163,58800.0
2012-06-13 09:30:00,5.3,5.3,5.28,5.28,254400.0,4.2084,4.2084,4.1925,4.1925,254400.0
2012-06-13 10:00:00,5.29,5.31,5.29,5.3,99000.0,4.2004,4.2163,4.2004,4.2084,99000.0
2012-06-13 10:30:00,5.31,5.32,5.31,5.32,72000.0,4.2163,4.2242,4.2163,4.2242,72000.0
2012-06-13 11:00:00,5.32,5.32,5.31,5.31,51600.0,4.2242,4.2242,4.2163,4.2163,51600.0
2012-06-13 11:30:00,5.32,5.32,5.31,5.31,45600.0,4.2242,4.2242,4.2163,4.2163,45600.0
2012-06-13 12:00:00,5.3,5.31,5.3,5.31,14400.0,4.2084,4.2163,4.2084,4.2163,14400.0
2012-06-13 12:30:00,5.31,5.33,5.31,5.32,45600.0,4.2163,4.2322,4.2163,4.2242,45600.0
2012-06-13 13:00:00,5.32,5.32,5.32,5.32,10200.0,4.2242,4.2242,4.2242,4.2242,10200.0
2012-06-13 13:30:00,5.32,5.32,5.31,5.31,120000.0,4.2242,4.2242,4.2163,4.2163,120000.0
2012-06-13 14:00:00,5.3,5.3,5.3,5.3,15600.0,4.2084,4.2084,4.2084,4.2084,15600.0
2012-06-13 14:30:00,5.3,5.3,5.28,5.29,25200.0,4.2084,4.2084,4.1925,4.2004,25200.0
2012-06-13 15:00:00,5.28,5.29,5.26,5.26,100800.0,4.1925,4.2004,4.1766,4.1766,100800.0
2012-06-13 15:30:00,5.26,5.27,5.26,5.27,52200.0,4.1766,4.1845,4.1766,4.1845,52200.0
2012-06-14 09:30:00,5.28,5.3,5.27,5.3,74400.0,4.1925,4.2084,4.1845,4.2084,74400.0
2012-06-14 10:00:00,5.3,5.3,5.3,5.3,4200.0,4.2084,4.2084,4.2084,4.2084,4200.0
2012-06-14 10:30:00,5.3,5.31,5.3,5.31,16800.0,4.2084,4.2163,4.2084,4.2163,16800.0
2012-06-14 11:00:00,5.31,5.32,5.31,5.32,83400.0,4.2163,4.2242,4.2163,4.2242,83400.0
2012-06-14 11:30:00,5.32,5.32,5.31,5.31,14400.0,4.2242,4.2242,4.2163,4.2163,14400.0
2012-06-14 12:00:00,5.31,5.31,5.31,5.31,13800.0,4.2163,4.2163,4.2163,4.2163,13800.0
2012-06-14 12:30:00,5.31,5.32,5.31,5.32,21000.0,4.2163,4.2242,4.2163,4.2242,21000.0
2012-06-14 13:00:00,5.32,5.32,5.31,5.31,12600.0,4.2242,4.2242,4.2163,4.2163,12600.0
2012-06-14 13:30:00,5.31,5.32,5.31,5.31,60600.0,4.2163,4.2242,4.2163,4.2163,60600.0
2012-06-14 14:00:00,5.32,5.32,5.31,5.31,34200.0,4.2242,4.2242,4.2163,4.2163,34200.0
2012-06-14 14:30:00,5.3,5.3,5.3,5.3,8400.0,4.2084,4.2084,4.2084,4.2084,8400.0
2012-06-14 15:00:00,5.29,5.34,5.29,5.32,61200.0,4.2004,4.2401,4.2004,4.2242,61200.0
2012-06-14 15:30:00,5.32,5.33,5.32,5.32,112800.0,4.2242,4.2322,4.2242,4.2242,112800.0
2012-06-15 09:30:00,5.34,5.35,5.34,5.34,247200.0,4.2401,4.2481,4.2401,4.2401,247200.0
2012-06-15 10:00:00,5.35,5.36,5.34,5.35,25200.0,4.2481,4.256,4.2401,4.2481,25200.0
2012-06-15 10:30:00,5.35,5.36,5.35,5.36,162000.0,4.2481,4.256,4.2481,4.256,162000.0
2012-06-15 11:00:00,5.36,5.36,5.35,5.36,37200.0,4.256,4.256,4.2481,4.256,37200.0
2012-06-15 11:30:00,5.36,5.36,5.35,5.35,44400.0,4.256,4.256,4.2481,4.2481,44400.0
2012-06-15 12:00:00,5.36,5.36,5.35,5.35,21000.0,4.256,4.256,4.2481,4.2481,21000.0
2012-06-15 12:30:00,5.35,5.35,5.35,5.35,25800.0,4.2481,4.2481,4.2481,4.2481,25800.0
2012-06-15 13:00:00,5.35,5.36,5.35,5.36,67800.0,4.2481,4.256,4.2481,4.256,67800.0
2012-06-15 13:30:00,5.36,5.36,5.36,5.36,21600.0,4.256,4.256,4.256,4.256,21600.0
2012-06-15 14:00:00,5.36,5.36,5.36,5.36,47400.0,4.256,4.256,4.256,4.256,47400.0
2012-06-15 14:30:00,5.37,5.37,5.36,5.36,37200.0,4.2639,4.2639,4.256,4.256,37200.0
2012-06-15 15:00:00,5.36,5.37,5.36,5.37,38400.0,4.256,4.2639,4.256,4.2639,38400.0
2012-06-15 15:30:00,5.37,5.38,5.37,5.38,147000.0,4.2639,4.2719,4.2639,4.2719,147000.0
2012-06-18 09:30:00,5.34,5.35,5.32,5.34,438000.0,4.261,4.269,4.245,4.261,438000.0
2012-06-18 10:00:00,5.34,5.36,5.34,5.36,111000.0,4.261,4.2769,4.261,4.2769,111000.0
2012-06-18 10:30:00,5.36,5.37,5.35,5.36,75000.0,4.2769,4.2849,4.269,4.2769,75000.0
2012-06-18 11:00:00,5.36,5.36,5.35,5.35,16200.0,4.2769,4.2769,4.269,4.269,16200.0
2012-06-18 11:30:00,5.35,5.36,5.35,5.36,61800.0,4.269,4.2769,4.269,4.2769,61800.0
2012-06-18 12:00:00,5.35,5.36,5.35,5.36,57600.0,4.269,4.2769,4.269,4.2769,57600.0
2012-06-18 12:30:00,5.35,5.36,5.35,5.36,30600.0,4.269,4.2769,4.269,4.2769,30600.0
2012-06-18 13:00:00,5.36,5.37,5.35,5.37,49200.0,4.2769,4.2849,4.269,4.2849,49200.0
2012-06-18 13:30:00,5.37,5.37,5.36,5.37,54600.0,4.2849,4.2849,4.2769,4.2849,54600.0
2012-06-18 14:00:00,5.37,5.38,5.37,5.38,67200.0,4.2849,4.2929,4.2849,4.2929,67200.0
2012-06-18 14:30:00,5.38,5.38,5.37,5.37,33600.0,4.2929,4.2929,4.2849,4.2849,33600.0
2012-06-18 15:00:00,5.37,5.37,5.36,5.37,11400.0,4.2849,4.2849,4.2769,4.2849,11400.0
2012-06-18 15:30:00,5.37,5.37,5.36,5.37,64200.0,4.2849,4.2849,4.2769,4.2849,64200.0
2012-06-19 09:30:00,5.4,5.41,5.39,5.41,84000.0,4.3089,4.3168,4.3009,4.3168,84000.0
2012-06-19 10:00:00,5.41,5.42,5.41,5.42,54000.0,4.3168,4.3248,4.3168,4.3248,54000.0
2012-06-19 10:30:00,5.43,5.43,5.41,5.42,78000.0,4.3328,4.3328,4.3168,4.3248,78000.0
2012-06-19 11:00:00,5.43,5.43,5.42,5.42,83400.0,4.3328,4.3328,4.3248,4.3248,83400.0
2012-06-19 11:30:00,5.42,5.43,5.42,5.43,27600.0,4.3248,4.3328,4.3248,4.3328,27600.0
2012-06-19 12:00:00,5.43,5.43,5.43,5.43,15000.0,4.3328,4.3328,4.3328,4.3328,15000.0
2012-06-19 12:30:00,5.43,5.43,5.43,5.43,54600.0,4.3328,4.3328,4.3328,4.3328,54600.0
2012-06-19 13:00:00,5.43,5.43,5.43,5.43,130200.0,4.3328,4.3328,4.3328,4.3328,130200.0
2012-06-19 13:30:00,5.44,5.44,5.44,5.44,115800.0,4.3408,4.3408,4.3408,4.3408,115800.0
2012-06-19 14:00:00,5.44,5.44,5.43,5.43,47400.0,4.3408,4.3408,4.3328,4.3328,47400.0
2012-06-19 14:30:00,5.43,5.43,5.42,5.43,116400.0,4.3328,4.3328,4.3248,4.3328,116400.0
2012-06-19 15:00:00,5.43,5.43,5.42,5.43,663600.0,4.3328,4.3328,4.3248,4.3328,663600.0
2012-06-19 15:30:00,5.43,5.43,5.42,5.43,1273800.0,4.3328,4.3328,4.3248,4.3328,1273800.0
2012-06-20 09:30:00,5.43,5.43,5.42,5.42,228000.0,4.3328,4.3328,4.3248,4.3248,228000.0
2012-06-20 10:00:00,5.43,5.43,5.42,5.43,147600.0,4.3328,4.3328,4.3248,4.3328,147600.0
2012-06-20 10:30:00,5.42,5.42,5.41,5.41,142200.0,4.3248,4.3248,4.3168,4.3168,142200.0
2012-06-20 11:00:00,5.42,5.42,5.42,5.42,20400.0,4.3248,4.3248,4.3248,4.3248,20400.0
2012-06-20 11:30:00,5.42,5.42,5.42,5.42,19800.0,4.3248,4.3248,4.3248,4.3248,19800.0
2012-06-20 12:00:00,5.42,5.42,5.4,5.41,48600.0,4.3248,4.3248,4.3089,4.3168,48600.0
2012-06-20 12:30:00,5.41,5.42,5.38,5.42,95400.0,4.3168,4.3248,4.2929,4.3248,95400.0
2012-06-20 13:00:00,5.42,5.44,5.42,5.43,94200.0,4.3248,4.3408,4.3248,4.3328,94200.0
2012-06-20 13:30:00,5.43,5.43,5.42,5.43,19200.0,4.3328,4.3328,4.3248,4.3328,19200.0
2012-06-20 14:00:00,5.42,5.43,5.41,5.41,33000.0,4.3248,4.3328,4.3168,4.3168,33000.0
2012-06-20 14:30:00,5.41,5.42,5.39,5.41,72600.0,4.3168,4.3248,4.3009,4.3168,72600.0
2012-06-20 15:00:00,5.4,5.4,5.39,5.4,34800.0,4.3089,4.3089,4.3009,4.3089,34800.0
2012-06-20 15:30:00,5.41,5.42,5.4,5.42,217200.0,4.3168,4.3248,4.3089,4.3248,217200.0
2012-06-21 09:30:00,5.42,5.43,5.41,5.41,60600.0,4.3248,4.3328,4.3168,4.3168,60600.0
2012-06-21 10:00:00,5.41,5.41,5.39,5.39,61200.0,4.3168,4.3168,4.3009,4.3009,61200.0
2012-06-21 10:30:00,5.39,5.4,5.39,5.4,21000.0,4.3009,4.3089,4.3009,4.3089,21000.0
2012-06-21 11:00:00,5.39,5.39,5.36,5.37,80400.0,4.3009,4.3009,4.2769,4.2849,80400.0
2012-06-21 11:30:00,5.37,5.37,5.36,5.37,18600.0,4.2849,4.2849,4.2769,4.2849,18600.0
2012-06-21 12:00:00,5.37,5.37,5.33,5.33,198600.0,4.2849,4.2849,4.253,4.253,198600.0
2012-06-21 12:30:00,5.34,5.34,5.34,5.34,51000.0,4.261,4.261,4.261,4.261,51000.0
2012-06-21 13:00:00,5.34,5.34,5.33,5.33,21000.0,4.261,4.261,4.253,4.253,21000.0
2012-06-21 13:30:00,5.34,5.34,5.32,5.33,80400.0,4.261,4.261,4.245,4.253,80400.0
2012-06-21 14:00:00,5.33,5.33,5.31,5.31,59400.0,4.253,4.253,4.2371,4.2371,59400.0
2012-06-21 14:30:00,5.32,5.32,5.31,5.32,24600.0,4.245,4.245,4.2371,4.245,24600.0
2012-06-21 15:00:00,5.32,5.32,5.3,5.31,96000.0,4.245,4.245,4.2291,4.2371,96000.0
2012-06-21 15:30:00,5.31,5.31,5.29,5.3,190200.0,4.2371,4.2371,4.2211,4.2291,190200.0
2012-06-22 09:30:00,5.32,5.33,5.31,5.32,89400.0,4.245,4.253,4.2371,4.245,89400.0
2012-06-22 10:00:00,5.32,5.33,5.31,5.31,21000.0,4.245,4.253,4.2371,4.2371,21000.0
2012-06-22 10:30:00,5.31,5.32,5.3,5.32,13200.0,4.2371,4.245,4.2291,4.245,13200.0
2012-06-22 11:00:00,5.31,5.32,5.31,5.32,13800.0,4.2371,4.245,4.2371,4.245,13800.0
2012-06-22 11:30:00,5.32,5.32,5.31,5.32,22800.0,4.245,4.245,4.2371,4.245,22800.0
2012-06-22 12:00:00,5.32,5.32,5.31,5.32,12000.0,4.245,4.245,4.2371,4.245,12000.0
2012-06-22 12:30:00,5.31,5.32,5.31,5.32,26400.0,4.2371,4.245,4.2371,4.245,26400.0
2012-06-22 13:00:00,5.32,5.32,5.31,5.32,69600.0,4.245,4.245,4.2371,4.245,69600.0
2012-06-22 13:30:00,5.32,5.32,5.32,5.32,47400.0,4.245,4.245,4.245,4.245,47400.0
2012-06-22 14:00:00,5.32,5.33,5.32,5.33,54600.0,4.245,4.253,4.245,4.253,54600.0
2012-06-22 14:30:00,5.33,5.33,5.33,5.33,33000.0,4.253,4.253,4.253,4.253,33000.0
2012-06-22 15:00:00,5.34,5.34,5.33,5.33,12600.0,4.261,4.261,4.253,4.253,12600.0
2012-06-22 15:30:00,5.34,5.34,5.33,5.33,57000.0,4.261,4.261,4.253,4.253,57000.0
2012-06-25 09:30:00,5.28,5.28,5.26,5.26,216000.0,4.2131,4.2131,4.1972,4.1972,216000.0
2012-06-25 10:00:00,5.27,5.27,5.25,5.25,520800.0,4.2051,4.2051,4.1892,4.1892,520800.0
2012-06-25 10:30:00,5.25,5.25,5.24,5.25,24000.0,4.1892,4.1892,4.1812,4.1892,24000.0
2012-06-25 11:00:00,5.25,5.25,5.24,5.25,200400.0,4.1892,4.1892,4.1812,4.1892,200400.0
2012-06-25 11:30:00,5.24,5.24,5.23,5.23,64200.0,4.1812,4.1812,4.1732,4.1732,64200.0
2012-06-25 12:00:00,5.23,5.25,5.23,5.24,64800.0,4.1732,4.1892,4.1732,4.1812,64800.0
2012-06-25 12:30:00,5.24,5.24,5.24,5.24,20400.0,4.1812,4.1812,4.1812,4.1812,20400.0
2012-06-25 13:00:00,5.24,5.24,5.23,5.24,119400.0,4.1812,4.1812,4.1732,4.1812,119400.0
2012-06-25 13:30:00,5.24,5.25,5.24,5.25,18600.0,4.1812,4.1892,4.1812,4.1892,18600.0
2012-06-25 14:00:00,5.25,5.25,5.25,5.25,20400.0,4.1892,4.1892,4.1892,4.1892,20400.0
2012-06-25 14:30:00,5.24,5.25,5.24,5.24,39600.0,4.1812,4.1892,4.1812,4.1812,39600.0
2012-06-25 15:00:00,5.24,5.26,5.24,5.25,81000.0,4.1812,4.1972,4.1812,4.1892,81000.0
2012-06-25 15:30:00,5.26,5.26,5.25,5.25,637800.0,4.1972,4.1972,4.1892,4.1892,637800.0
2012-06-26 09:30:00,5.26,5.27,5.26,5.26,40200.0,4.1972,4.2051,4.1972,4.1972,40200.0
2012-06-26 10:00:00,5.26,5.27,5.25,5.26,31200.0,4.1972,4.2051,4.1892,4.1972,31200.0
2012-06-26 10:30:00,5.25,5.25,5.25,5.25,38400.0,4.1892,4.1892,4.1892,4.1892,38400.0
2012-06-26 11:00:00,5.25,5.26,5.23,5.25,59400.0,4.1892,4.1972,4.1732,4.1892,59400.0
2012-06-26 11:30:00,5.25,5.26,5.25,5.26,19200.0,4.1892,4.1972,4.1892,4.1972,19200.0
2012-06-26 12:00:00,5.26,5.27,5.26,5.26,15600.0,4.1972,4.2051,4.1972,4.1972,15600.0
2012-06-26 12:30:00,5.27,5.27,5.27,5.27,35400.0,4.2051,4.2051,4.2051,4.2051,35400.0
2012-06-26 13:00:00,5.27,5.27,5.27,5.27,7800.0,4.2051,4.2051,4.2051,4.2051,7800.0
2012-06-26 13:30:00,5.27,5.27,5.27,5.27,10200.0,4.2051,4.2051,4.2051,4.2051,10200.0
2012-06-26 14:00:00,5.27,5.29,5.27,5.29,34200.0,4.2051,4.2211,4.2051,4.2211,34200.0
2012-06-26 14:30:00,5.29,5.29,5.27,5.28,19200.0,4.2211,4.2211,4.2051,4.2131,19200.0
2012-06-26 15:00:00,5.28,5.29,5.28,5.28,157200.0,4.2131,4.2211,4.2131,4.2131,157200.0
2012-06-26 15:30:00,5.29,5.29,5.27,5.27,120000.0,4.2211,4.2211,4.2051,4.2051,120000.0
2012-06-27 09:30:00,5.29,5.3,5.29,5.29,122400.0,4.2211,4.2291,4.2211,4.2211,122400.0
2012-06-27 10:00:00,5.3,5.32,5.3,5.31,43200.0,4.2291,4.245,4.2291,4.2371,43200.0
2012-06-27 10:30:00,5.32,5.32,5.31,5.31,73800.0,4.245,4.245,4.2371,4.2371,73800.0
2012-06-27 11:00:00,5.32,5.32,5.31,5.31,14400.0,4.245,4.245,4.2371,4.2371,14400.0
2012-06-27 11:30:00,5.31,5.32,5.31,5.32,46800.0,4.2371,4.245,4.2371,4.245,46800.0
2012-06-27 12:00:00,5.32,5.33,5.32,5.33,30000.0,4.245,4.253,4.245,4.253,30000.0
2012-06-27 12:30:00,5.32,5.33,5.32,5.33,34200.0,4.245,4.253,4.245,4.253,34200.0
2012-06-27 13:00:00,5.33,5.33,5.32,5.32,10800.0,4.253,4.253,4.245,4.245,10800.0
2012-06-27 13:30:00,5.32,5.32,5.31,5.31,36000.0,4.245,4.245,4.2371,4.2371,36000.0
2012-06-27 14:00:00,5.31,5.31,5.31,5.31,14400.0,4.2371,4.2371,4.2371,4.2371,14400.0
2012-06-27 14:30:00,5.31,5.32,5.31,5.31,12000.0,4.2371,4.245,4.2371,4.2371,12000.0
2012-06-27 15:00:00,5.32,5.33,5.31,5.33,22200.0,4.245,4.253,4.2371,4.253,22200.0
2012-06-27 15:30:00,5.32,5.33,5.32,5.32,67200.0,4.245,4.253,4.245,4.245,67200.0
2012-06-28 09:30:00,5.28,5.3,5.27,5.29,244800.0,4.2131,4.2291,4.2051,4.2211,244800.0
2012-06-28 10:00:00,5.29,5.3,5.27,5.28,134400.0,4.2211,4.2291,4.2051,4.2131,134400.0
2012-06-28 10:30:00,5.27,5.27,5.25,5.26,55200.0,4.2051,4.2051,4.1892,4.1972,55200.0
2012-06-28 11:00:00,5.26,5.27,5.26,5.27,34200.0,4.1972,4.2051,4.1972,4.2051,34200.0
2012-06-28 11:30:00,5.27,5.28,5.27,5.27,66000.0,4.2051,4.2131,4.2051,4.2051,66000.0
2012-06-28 12:00:00,5.27,5.28,5.27,5.27,1800.0,4.2051,4.2131,4.2051,4.2051,1800.0
2012-06-28 12:30:00,5.27,5.27,5.26,5.27,16800.0,4.2051,4.2051,4.1972,4.2051,16800.0
2012-06-28 13:00:00,5.27,5.27,5.27,5.27,19200.0,4.2051,4.2051,4.2051,4.2051,19200.0
2012-06-28 13:30:00,5.27,5.27,5.26,5.26,45000.0,4.2051,4.2051,4.1972,4.1972,45000.0
2012-06-28 14:00:00,5.27,5.27,5.25,5.25,1145400.0,4.2051,4.2051,4.1892,4.1892,1145400.0
2012-06-28 14:30:00,5.25,5.26,5.25,5.26,15600.0,4.1892,4.1972,4.1892,4.1972,15600.0
2012-06-28 15:00:00,5.27,5.27,5.26,5.27,21000.0,4.2051,4.2051,4.1972,4.2051,21000.0
2012-06-28 15:30:00,5.27,5.32,5.27,5.32,232200.0,4.2051,4.245,4.2051,4.245,232200.0
2012-06-29 09:30:00,5.41,5.42,5.4,5.4,238800.0,4.3168,4.3248,4.3089,4.3089,238800.0
2012-06-29 10:00:00,5.4,5.42,5.4,5.42,132000.0,4.3089,4.3248,4.3089,4.3248,132000.0
2012-06-29 10:30:00,5.42,5.42,5.41,5.42,84000.0,4.3248,4.3248,4.3168,4.3248,84000.0
2012-06-29 11:00:00,5.42,5.42,5.41,5.42,41400.0,4.3248,4.3248,4.3168,4.3248,41400.0
2012-06-29 11:30:00,5.42,5.42,5.42,5.42,137400.0,4.3248,4.3248,4.3248,4.3248,137400.0
2012-06-29 12:00:00,5.42,5.42,5.41,5.42,106800.0,4.3248,4.3248,4.3168,4.3248,106800.0
2012-06-29 12:30:00,5.42,5.42,5.41,5.42,136800.0,4.3248,4.3248,4.3168,4.3248,136800.0
2012-06-29 13:00:00,5.42,5.43,5.42,5.43,21000.0,4.3248,4.3328,4.3248,4.3328,21000.0
2012-06-29 13:30:00,5.43,5.43,5.43,5.43,46800.0,4.3328,4.3328,4.3328,4.3328,46800.0
2012-06-29 14:00:00,5.43,5.43,5.42,5.43,242400.0,4.3328,4.3328,4.3248,4.3328,242400.0
2012-06-29 14:30:00,5.43,5.43,5.43,5.43,46800.0,4.3328,4.3328,4.3328,4.3328,46800.0
2012-06-29 15:00:00,5.43,5.43,5.43,5.43,86400.0,4.3328,4.3328,4.3328,4.3328,86400.0
2012-06-29 15:30:00,5.43,5.45,5.42,5.45,143400.0,4.3328,4.3488,4.3248,4.3488,143400.0
2012-07-02 09:30:00,5.47,5.48,5.45,5.45,142200.0,4.3647,4.3727,4.3488,4.3488,142200.0
2012-07-02 10:00:00,5.45,5.45,5.43,5.44,58200.0,4.3488,4.3488,4.3328,4.3408,58200.0
2012-07-02 10:30:00,5.44,5.44,5.43,5.44,24000.0,4.3408,4.3408,4.3328,4.3408,24000.0
2012-07-02 11:00:00,5.43,5.43,5.42,5.43,64200.0,4.3328,4.3328,4.3248,4.3328,64200.0
2012-07-02 11:30:00,5.43,5.43,5.43,5.43,42600.0,4.3328,4.3328,4.3328,4.3328,42600.0
2012-07-02 12:00:00,5.43,5.44,5.43,5.44,36600.0,4.3328,4.3408,4.3328,4.3408,36600.0
2012-07-02 12:30:00,5.44,5.45,5.43,5.45,124800.0,4.3408,4.3488,4.3328,4.3488,124800.0
2012-07-02 13:00:00,5.44,5.45,5.44,5.45,251400.0,4.3408,4.3488,4.3408,4.3488,251400.0
2012-07-02 13:30:00,5.45,5.45,5.44,5.44,110400.0,4.3488,4.3488,4.3408,4.3408,110400.0
2012-07-02 14:00:00,5.44,5.45,5.44,5.45,90000.0,4.3408,4.3488,4.3408,4.3488,90000.0
2012-07-02 14:30:00,5.45,5.45,5.45,5.45,30600.0,4.3488,4.3488,4.3488,4.3488,30600.0
2012-07-02 15:00:00,5.45,5.45,5.44,5.45,38400.0,4.3488,4.3488,4.3408,4.3488,38400.0
2012-07-02 15:30:00,5.45,5.47,5.45,5.46,307200.0,4.3488,4.3647,4.3488,4.3567,307200.0
2012-07-03 09:30:00,5.47,5.48,5.46,5.48,154800.0,4.3647,4.3727,4.3567,4.3727,154800.0
2012-07-03 10:00:00,5.48,5.49,5.48,5.49,137400.0,4.3727,4.3807,4.3727,4.3807,137400.0
2012-07-03 10:30:00,5.49,5.5,5.49,5.5,499800.0,4.3807,4.3887,4.3807,4.3887,499800.0
2012-07-03 11:00:00,5.5,5.51,5.5,5.51,132000.0,4.3887,4.3966,4.3887,4.3966,132000.0
2012-07-03 11:30:00,5.51,5.51,5.51,5.51,99600.0,4.3966,4.3966,4.3966,4.3966,99600.0
2012-07-03 12:00:00,5.51,5.51,5.5,5.5,53400.0,4.3966,4.3966,4.3887,4.3887,53400.0
2012-07-03 12:30:00,5.5,5.51,5.49,5.51,1653000.0,4.3887,4.3966,4.3807,4.3966,1653000.0
2012-07-05 09:30:00,5.49,5.5,5.48,5.48,167400.0,4.3807,4.3887,4.3727,4.3727,167400.0
2012-07-05 10:00:00,5.48,5.48,5.47,5.48,247200.0,4.3727,4.3727,4.3647,4.3727,247200.0
2012-07-05 10:30:00,5.48,5.49,5.48,5.49,32400.0,4.3727,4.3807,4.3727,4.3807,32400.0
2012-07-05 11:00:00,5.49,5.5,5.49,5.5,76800.0,4.3807,4.3887,4.3807,4.3887,76800.0
2012-07-05 11:30:00,5.5,5.5,5.49,5.5,95400.0,4.3887,4.3887,4.3807,4.3887,95400.0
2012-07-05 12:00:00,5.5,5.5,5.49,5.49,41400.0,4.3887,4.3887,4.3807,4.3807,41400.0
2012-07-05 12:30:00,5.49,5.49,5.49,5.49,21000.0,4.3807,4.3807,4.3807,4.3807,21000.0
2012-07-05 13:00:00,5.5,5.5,5.49,5.5,53400.0,4.3887,4.3887,4.3807,4.3887,53400.0
2012-07-05 13:30:00,5.5,5.51,5.5,5.51,34800.0,4.3887,4.3966,4.3887,4.3966,34800.0
2012-07-05 14:00:00,5.51,5.51,5.5,5.51,88800.0,4.3966,4.3966,4.3887,4.3966,88800.0
2012-07-05 14:30:00,5.51,5.51,5.5,5.5,123000.0,4.3966,4.3966,4.3887,4.3887,123000.0
2012-07-05 15:00:00,5.5,5.5,5.49,5.49,192600.0,4.3887,4.3887,4.3807,4.3807,192600.0
2012-07-05 15:30:00,5.5,5.5,5.48,5.48,138600.0,4.3887,4.3887,4.3727,4.3727,138600.0
2012-07-06 09:30:00,5.44,5.44,5.43,5.43,112200.0,4.3408,4.3408,4.3328,4.3328,112200.0
2012-07-06 10:00:00,5.44,5.44,5.42,5.44,124200.0,4.3408,4.3408,4.3248,4.3408,124200.0
2012-07-06 10:30:00,5.43,5.43,5.43,5.43,30600.0,4.3328,4.3328,4.3328,4.3328,30600.0
2012-07-06 11:00:00,5.42,5.43,5.42,5.42,67200.0,4.3248,4.3328,4.3248,4.3248,67200.0
2012-07-06 11:30:00,5.42,5.42,5.42,5.42,42000.0,4.3248,4.3248,4.3248,4.3248,42000.0
2012-07-06 12:00:00,5.42,5.42,5.41,5.41,39000.0,4.3248,4.3248,4.3168,4.3168,39000.0
2012-07-06 12:30:00,5.42,5.43,5.42,5.43,48600.0,4.3248,4.3328,4.3248,4.3328,48600.0
2012-07-06 13:00:00,5.43,5.43,5.42,5.42,104400.0,4.3328,4.3328,4.3248,4.3248,104400.0
2012-07-06 13:30:00,5.42,5.42,5.42,5.42,36000.0,4.3248,4.3248,4.3248,4.3248,36000.0
2012-07-06 14:00:00,5.42,5.42,5.41,5.41,45600.0,4.3248,4.3248,4.3168,4.3168,45600.0
2012-07-06 14:30:00,5.41,5.42,5.41,5.42,39000.0,4.3168,4.3248,4.3168,4.3248,39000.0
2012-07-06 15:00:00,5.42,5.43,5.42,5.43,213000.0,4.3248,4.3328,4.3248,4.3328,213000.0
2012-07-06 15:30:00,5.43,5.44,5.43,5.44,88200.0,4.3328,4.3408,4.3328,4.3408,88200.0
2012-07-09 09:30:00,5.43,5.43,5.41,5.42,192000.0,4.3328,4.3328,4.3168,4.3248,192000.0
2012-07-09 10:00:00,5.41,5.42,5.4,5.41,162000.0,4.3168,4.3248,4.3089,4.3168,162000.0
2012-07-09 10:30:00,5.41,5.42,5.41,5.42,54000.0,4.3168,4.3248,4.3168,4.3248,54000.0
2012-07-09 11:00:00,5.42,5.42,5.41,5.41,32400.0,4.3248,4.3248,4.3168,4.3168,32400.0
2012-07-09 11:30:00,5.41,5.42,5.4,5.4,108000.0,4.3168,4.3248,4.3089,4.3089,108000.0
2012-07-09 12:00:00,5.41,5.41,5.41,5.41,39000.0,4.3168,4.3168,4.3168,4.3168,39000.0
2012-07-09 12:30:00,5.41,5.41,5.41,5.41,13200.0,4.3168,4.3168,4.3168,4.3168,13200.0
2012-07-09 13:00:00,5.41,5.42,5.41,5.42,17400.0,4.3168,4.3248,4.3168,4.3248,17400.0
2012-07-09 13:30:00,5.42,5.43,5.42,5.42,34800.0,4.3248,4.3328,4.3248,4.3248,34800.0
2012-07-09 14:00:00,5.42,5.42,5.41,5.41,6600.0,4.3248,4.3248,4.3168,4.3168,6600.0
2012-07-09 14:30:00,5.41,5.41,5.41,5.41,19800.0,4.3168,4.3168,4.3168,4.3168,19800.0
2012-07-09 15:00:00,5.41,5.42,5.41,5.42,12600.0,4.3168,4.3248,4.3168,4.3248,12600.0
2012-07-09 15:30:00,5.42,5.43,5.42,5.43,21600.0,4.3248,4.3328,4.3248,4.3328,21600.0
2012-07-10 09:30:00,5.45,5.46,5.44,5.44,268800.0,4.3488,4.3567,4.3408,4.3408,268800.0
2012-07-10 10:00:00,5.45,5.45,5.43,5.43,64800.0,4.3488,4.3488,4.3328,4.3328,64800.0
2012-07-10 10:30:00,5.43,5.43,5.42,5.42,139200.0,4.3328,4.3328,4.3248,4.3248,139200.0
2012-07-10 11:00:00,5.41,5.42,5.41,5.41,12000.0,4.3168,4.3248,4.3168,4.3168,12000.0
2012-07-10 11:30:00,5.41,5.42,5.41,5.42,5400.0,4.3168,4.3248,4.3168,4.3248,5400.0
2012-07-10 12:00:00,5.42,5.42,5.41,5.41,106800.0,4.3248,4.3248,4.3168,4.3168,106800.0
2012-07-10 12:30:00,5.41,5.42,5.41,5.42,30600.0,4.3168,4.3248,4.3168,4.3248,30600.0
2012-07-10 13:00:00,5.42,5.42,5.41,5.41,32400.0,4.3248,4.3248,4.3168,4.3168,32400.0
2012-07-10 13:30:00,5.41,5.41,5.4,5.4,43800.0,4.3168,4.3168,4.3089,4.3089,43800.0
2012-07-10 14:00:00,5.4,5.4,5.37,5.37,417000.0,4.3089,4.3089,4.2849,4.2849,417000.0
2012-07-10 14:30:00,5.38,5.38,5.37,5.37,144000.0,4.2929,4.2929,4.2849,4.2849,144000.0
2012-07-10 15:00:00,5.37,5.38,5.36,5.36,57000.0,4.2849,4.2929,4.2769,4.2769,57000.0
2012-07-10 15:30:00,5.36,5.38,5.36,5.38,75600.0,4.2769,4.2929,4.2769,4.2929,75600.0
2012-07-11 09:30:00,5.38,5.39,5.37,5.38,49200.0,4.2929,4.3009,4.2849,4.2929,49200.0
2012-07-11 10:00:00,5.39,5.39,5.38,5.38,19200.0,4.3009,4.3009,4.2929,4.2929,19200.0
2012-07-11 10:30:00,5.38,5.38,5.36,5.36,26400.0,4.2929,4.2929,4.2769,4.2769,26400.0
2012-07-11 11:00:00,5.37,5.38,5.37,5.37,27000.0,4.2849,4.2929,4.2849,4.2849,27000.0
2012-07-11 11:30:00,5.38,5.38,5.37,5.38,3000.0,4.2929,4.2929,4.2849,4.2929,3000.0
2012-07-11 12:00:00,5.38,5.38,5.38,5.38,16200.0,4.2929,4.2929,4.2929,4.2929,16200.0
2012-07-11 12:30:00,5.38,5.38,5.38,5.38,8400.0,4.2929,4.2929,4.2929,4.2929,8400.0
2012-07-11 13:00:00,5.38,5.38,5.37,5.37,16200.0,4.2929,4.2929,4.2849,4.2849,16200.0
2012-07-11 13:30:00,5.38,5.38,5.37,5.37,19800.0,4.2929,4.2929,4.2849,4.2849,19800.0
2012-07-11 14:00:00,5.38,5.38,5.35,5.35,158400.0,4.2929,4.2929,4.269,4.269,158400.0
2012-07-11 14:30:00,5.35,5.36,5.35,5.35,59400.0,4.269,4.2769,4.269,4.269,59400.0
2012-07-11 15:00:00,5.36,5.36,5.36,5.36,86400.0,4.2769,4.2769,4.2769,4.2769,86400.0
2012-07-11 15:30:00,5.37,5.38,5.37,5.37,117000.0,4.2849,4.2929,4.2849,4.2849,117000.0
2012-07-12 09:30:00,5.35,5.35,5.31,5.32,226200.0,4.269,4.269,4.2371,4.245,226200.0
2012-07-12 10:00:00,5.32,5.32,5.31,5.32,5400.0,4.245,4.245,4.2371,4.245,5400.0
2012-07-12 10:30:00,5.32,5.32,5.31,5.31,301800.0,4.245,4.245,4.2371,4.2371,301800.0
2012-07-12 11:00:00,5.31,5.33,5.31,5.32,145800.0,4.2371,4.253,4.2371,4.245,145800.0
2012-07-12 11:30:00,5.33,5.33,5.32,5.33,48000.0,4.253,4.253,4.245,4.253,48000.0
2012-07-12 12:00:00,5.34,5.34,5.34,5.34,202800.0,4.261,4.261,4.261,4.261,202800.0
2012-07-12 12:30:00,5.34,5.34,5.33,5.34,63600.0,4.261,4.261,4.253,4.261,63600.0
2012-07-12 13:00:00,5.34,5.36,5.34,5.35,19200.0,4.261,4.2769,4.261,4.269,19200.0
2012-07-12 13:30:00,5.35,5.36,5.35,5.35,34200.0,4.269,4.2769,4.269,4.269,34200.0
2012-07-12 14:00:00,5.35,5.36,5.35,5.36,37200.0,4.269,4.2769,4.269,4.2769,37200.0
2012-07-12 14:30:00,5.36,5.36,5.35,5.36,4200.0,4.2769,4.2769,4.269,4.2769,4200.0
2012-07-12 15:00:00,5.36,5.37,5.35,5.36,142200.0,4.2769,4.2849,4.269,4.2769,142200.0
2012-07-12 15:30:00,5.36,5.36,5.35,5.35,91800.0,4.2769,4.2769,4.269,4.269,91800.0
2012-07-13 09:30:00,5.36,5.4,5.36,5.4,157200.0,4.2769,4.3089,4.2769,4.3089,157200.0
2012-07-13 10:00:00,5.4,5.42,5.4,5.4,151800.0,4.3089,4.3248,4.3089,4.3089,151800.0
2012-07-13 10:30:00,5.4,5.41,5.4,5.41,64200.0,4.3089,4.3168,4.3089,4.3168,64200.0
2012-07-13 11:00:00,5.41,5.41,5.41,5.41,157800.0,4.3168,4.3168,4.3168,4.3168,157800.0
2012-07-13 11:30:00,5.41,5.42,5.41,5.41,68400.0,4.3168,4.3248,4.3168,4.3168,68400.0
2012-07-13 12:00:00,5.42,5.42,5.42,5.42,33600.0,4.3248,4.3248,4.3248,4.3248,33600.0
2012-07-13 12:30:00,5.42,5.42,5.42,5.42,72600.0,4.3248,4.3248,4.3248,4.3248,72600.0
2012-07-13 13:00:00,5.42,5.42,5.42,5.42,130200.0,4.3248,4.3248,4.3248,4.3248,130200.0
2012-07-13 13:30:00,5.41,5.42,5.41,5.42,27000.0,4.3168,4.3248,4.3168,4.3248,27000.0
2012-07-13 14:00:00,5.42,5.42,5.42,5.42,72000.0,4.3248,4.3248,4.3248,4.3248,72000.0
2012-07-13 14:30:00,5.42,5.42,5.42,5.42,11400.0,4.3248,4.3248,4.3248,4.3248,11400.0
2012-07-13 15:00:00,5.42,5.44,5.42,5.43,196200.0,4.3248,4.3408,4.3248,4.3328,196200.0
2012-07-13 15:30:00,5.43,5.43,5.43,5.43,79200.0,4.3328,4.3328,4.3328,4.3328,79200.0
2012-07-16 09:30:00,5.42,5.42,5.4,5.4,118800.0,4.3248,4.3248,4.3089,4.3089,118800.0
2012-07-16 10:00:00,5.4,5.41,5.4,5.41,93600.0,4.3089,4.3168,4.3089,4.3168,93600.0
2012-07-16 10:30:00,5.41,5.42,5.41,5.41,33000.0,4.3168,4.3248,4.3168,4.3168,33000.0
2012-07-16 11:00:00,5.42,5.43,5.42,5.43,26400.0,4.3248,4.3328,4.3248,4.3328,26400.0
2012-07-16 11:30:00,5.43,5.43,5.42,5.42,28800.0,4.3328,4.3328,4.3248,4.3248,28800.0
2012-07-16 12:00:00,5.42,5.43,5.42,5.42,21600.0,4.3248,4.3328,4.3248,4.3248,21600.0
2012-07-16 12:30:00,5.42,5.42,5.41,5.42,54600.0,4.3248,4.3248,4.3168,4.3248,54600.0
2012-07-16 13:00:00,5.42,5.42,5.41,5.42,34200.0,4.3248,4.3248,4.3168,4.3248,34200.0
2012-07-16 13:30:00,5.42,5.43,5.42,5.43,61200.0,4.3248,4.3328,4.3248,4.3328,61200.0
2012-07-16 14:00:00,5.42,5.43,5.42,5.43,8400.0,4.3248,4.3328,4.3248,4.3328,8400.0
2012-07-16 14:30:00,5.43,5.43,5.42,5.42,14400.0,4.3328,4.3328,4.3248,4.3248,14400.0
2012-07-16 15:00:00,5.43,5.43,5.42,5.43,59400.0,4.3328,4.3328,4.3248,4.3328,59400.0
2012-07-16 15:30:00,5.42,5.43,5.41,5.42,85800.0,4.3248,4.3328,4.3168,4.3248,85800.0
2012-07-17 09:30:00,5.43,5.45,5.43,5.43,158400.0,4.3328,4.3488,4.3328,4.3328,158400.0
2012-07-17 10:00:00,5.42,5.42,5.41,5.42,257400.0,4.3248,4.3248,4.3168,4.3248,257400.0
2012-07-17 10:30:00,5.42,5.42,5.39,5.39,70800.0,4.3248,4.3248,4.3009,4.3009,70800.0
2012-07-17 11:00:00,5.39,5.41,5.39,5.41,106200.0,4.3009,4.3168,4.3009,4.3168,106200.0
2012-07-17 11:30:00,5.41,5.43,5.41,5.43,35400.0,4.3168,4.3328,4.3168,4.3328,35400.0
2012-07-17 12:00:00,5.43,5.45,5.43,5.44,196800.0,4.3328,4.3488,4.3328,4.3408,196800.0
2012-07-17 12:30:00,5.45,5.45,5.44,5.44,60600.0,4.3488,4.3488,4.3408,4.3408,60600.0
2012-07-17 13:00:00,5.44,5.45,5.44,5.45,36000.0,4.3408,4.3488,4.3408,4.3488,36000.0
2012-07-17 13:30:00,5.45,5.46,5.45,5.45,21000.0,4.3488,4.3567,4.3488,4.3488,21000.0
2012-07-17 14:00:00,5.45,5.46,5.45,5.45,87600.0,4.3488,4.3567,4.3488,4.3488,87600.0
2012-07-17 14:30:00,5.46,5.46,5.45,5.46,55800.0,4.3567,4.3567,4.3488,4.3567,55800.0
2012-07-17 15:00:00,5.46,5.46,5.45,5.45,118800.0,4.3567,4.3567,4.3488,4.3488,118800.0
2012-07-17 15:30:00,5.45,5.46,5.45,5.45,102000.0,4.3488,4.3567,4.3488,4.3488,102000.0
2012-07-18 09:30:00,5.44,5.47,5.44,5.47,54000.0,4.3408,4.3647,4.3408,4.3647,54000.0
2012-07-18 10:00:00,5.48,5.48,5.47,5.48,65400.0,4.3727,4.3727,4.3647,4.3727,65400.0
2012-07-18 10:30:00,5.47,5.49,5.47,5.49,3600.0,4.3647,4.3807,4.3647,4.3807,3600.0
2012-07-18 11:00:00,5.49,5.49,5.48,5.48,33000.0,4.3807,4.3807,4.3727,4.3727,33000.0
2012-07-18 11:30:00,5.48,5.49,5.48,5.49,45600.0,4.3727,4.3807,4.3727,4.3807,45600.0
2012-07-18 12:00:00,5.49,5.5,5.49,5.5,55800.0,4.3807,4.3887,4.3807,4.3887,55800.0
2012-07-18 12:30:00,5.5,5.5,5.5,5.5,85200.0,4.3887,4.3887,4.3887,4.3887,85200.0
2012-07-18 13:00:00,5.5,5.5,5.5,5.5,108600.0,4.3887,4.3887,4.3887,4.3887,108600.0
2012-07-18 13:30:00,5.5,5.5,5.48,5.49,612000.0,4.3887,4.3887,4.3727,4.3807,612000.0
2012-07-18 14:00:00,5.5,5.5,5.49,5.5,243600.0,4.3887,4.3887,4.3807,4.3887,243600.0
2012-07-18 14:30:00,5.49,5.5,5.48,5.48,75600.0,4.3807,4.3887,4.3727,4.3727,75600.0
2012-07-18 15:00:00,5.48,5.49,5.48,5.49,120000.0,4.3727,4.3807,4.3727,4.3807,120000.0
2012-07-18 15:30:00,5.49,5.5,5.48,5.49,75000.0,4.3807,4.3887,4.3727,4.3807,75000.0
2012-07-19 09:30:00,5.51,5.52,5.5,5.51,117000.0,4.3966,4.4046,4.3887,4.3966,117000.0
2012-07-19 10:00:00,5.51,5.51,5.48,5.5,67200.0,4.3966,4.3966,4.3727,4.3887,67200.0
2012-07-19 10:30:00,5.5,5.51,5.49,5.51,13800.0,4.3887,4.3966,4.3807,4.3966,13800.0
2012-07-19 11:00:00,5.5,5.51,5.5,5.5,40800.0,4.3887,4.3966,4.3887,4.3887,40800.0
2012-07-19 11:30:00,5.51,5.51,5.5,5.51,50400.0,4.3966,4.3966,4.3887,4.3966,50400.0
2012-07-19 12:00:00,5.51,5.52,5.51,5.52,49200.0,4.3966,4.4046,4.3966,4.4046,49200.0
2012-07-19 12:30:00,5.52,5.52,5.51,5.51,34200.0,4.4046,4.4046,4.3966,4.3966,34200.0
2012-07-19 13:00:00,5.51,5.51,5.51,5.51,37200.0,4.3966,4.3966,4.3966,4.3966,37200.0
2012-07-19 13:30:00,5.51,5.51,5.49,5.49,74400.0,4.3966,4.3966,4.3807,4.3807,74400.0
2012-07-19 14:00:00,5.5,5.5,5.5,5.5,40200.0,4.3887,4.3887,4.3887,4.3887,40200.0
2012-07-19 14:30:00,5.5,5.51,5.5,5.51,20400.0,4.3887,4.3966,4.3887,4.3966,20400.0
2012-07-19 15:00:00,5.5,5.51,5.5,5.5,10800.0,4.3887,4.3966,4.3887,4.3887,10800.0
2012-07-19 15:30:00,5.5,5.51,5.5,5.51,85800.0,4.3887,4.3966,4.3887,4.3966,85800.0
2012-07-20 09:30:00,5.47,5.48,5.46,5.47,141000.0,4.3647,4.3727,4.3567,4.3647,141000.0
2012-07-20 10:00:00,5.47,5.48,5.47,5.47,110400.0,4.3647,4.3727,4.3647,4.3647,110400.0
2012-07-20 10:30:00,5.47,5.47,5.46,5.47,62400.0,4.3647,4.3647,4.3567,4.3647,62400.0
2012-07-20 11:00:00,5.47,5.48,5.46,5.47,59400.0,4.3647,4.3727,4.3567,4.3647,59400.0
2012-07-20 11:30:00,5.46,5.47,5.46,5.47,30000.0,4.3567,4.3647,4.3567,4.3647,30000.0
2012-07-20 12:00:00,5.47,5.47,5.46,5.46,13200.0,4.3647,4.3647,4.3567,4.3567,13200.0
2012-07-20 12:30:00,5.45,5.46,5.45,5.46,15000.0,4.3488,4.3567,4.3488,4.3567,15000.0
2012-07-20 13:00:00,5.45,5.46,5.45,5.45,367800.0,4.3488,4.3567,4.3488,4.3488,367800.0
2012-07-20 13:30:00,5.45,5.46,5.45,5.45,94200.0,4.3488,4.3567,4.3488,4.3488,94200.0
2012-07-20 14:00:00,5.46,5.46,5.46,5.46,15600.0,4.3567,4.3567,4.3567,4.3567,15600.0
2012-07-20 14:30:00,5.45,5.46,5.45,5.46,98400.0,4.3488,4.3567,4.3488,4.3567,98400.0
2012-07-20 15:00:00,5.46,5.46,5.46,5.46,125400.0,4.3567,4.3567,4.3567,4.3567,125400.0
2012-07-20 15:30:00,5.46,5.46,5.45,5.45,101400.0,4.3567,4.3567,4.3488,4.3488,101400.0
2012-07-23 09:30:00,5.38,5.38,5.35,5.36,388200.0,4.2929,4.2929,4.269,4.2769,388200.0
2012-07-23 10:00:00,5.36,5.36,5.35,5.36,89400.0,4.2769,4.2769,4.269,4.2769,89400.0
2012-07-23 10:30:00,5.36,5.38,5.36,5.38,116400.0,4.2769,4.2929,4.2769,4.2929,116400.0
2012-07-23 11:00:00,5.38,5.38,5.38,5.38,34200.0,4.2929,4.2929,4.2929,4.2929,34200.0
2012-07-23 11:30:00,5.38,5.38,5.37,5.37,15600.0,4.2929,4.2929,4.2849,4.2849,15600.0
2012-07-23 12:00:00,5.38,5.38,5.37,5.37,14400.0,4.2929,4.2929,4.2849,4.2849,14400.0
2012-07-23 12:30:00,5.37,5.39,5.37,5.39,78600.0,4.2849,4.3009,4.2849,4.3009,78600.0
2012-07-23 13:00:00,5.39,5.39,5.38,5.39,10800.0,4.3009,4.3009,4.2929,4.3009,10800.0
2012-07-23 13:30:00,5.39,5.4,5.39,5.4,36600.0,4.3009,4.3089,4.3009,4.3089,36600.0
2012-07-23 14:00:00,5.4,5.4,5.39,5.39,117000.0,4.3089,4.3089,4.3009,4.3009,117000.0
2012-07-23 14:30:00,5.39,5.4,5.39,5.39,40200.0,4.3009,4.3089,4.3009,4.3009,40200.0
2012-07-23 15:00:00,5.39,5.41,5.39,5.41,50400.0,4.3009,4.3168,4.3009,4.3168,50400.0
2012-07-23 15:30:00,5.41,5.41,5.4,5.4,133800.0,4.3168,4.3168,4.3089,4.3089,133800.0
2012-07-24 09:30:00,5.4,5.41,5.38,5.38,124800.0,4.3089,4.3168,4.2929,4.2929,124800.0
2012-07-24 10:00:00,5.38,5.38,5.36,5.36,184200.0,4.2929,4.2929,4.2769,4.2769,184200.0
2012-07-24 10:30:00,5.36,5.37,5.36,5.37,115200.0,4.2769,4.2849,4.2769,4.2849,115200.0
2012-07-24 11:00:00,5.36,5.38,5.36,5.37,36600.0,4.2769,4.2929,4.2769,4.2849,36600.0
2012-07-24 11:30:00,5.36,5.36,5.35,5.35,86400.0,4.2769,4.2769,4.269,4.269,86400.0
2012-07-24 12:00:00,5.35,5.35,5.33,5.33,168000.0,4.269,4.269,4.253,4.253,168000.0
2012-07-24 12:30:00,5.33,5.34,5.33,5.34,45600.0,4.253,4.261,4.253,4.261,45600.0
2012-07-24 13:00:00,5.34,5.34,5.34,5.34,62400.0,4.261,4.261,4.261,4.261,62400.0
2012-07-24 13:30:00,5.33,5.34,5.33,5.34,40200.0,4.253,4.261,4.253,4.261,40200.0
2012-07-24 14:00:00,5.34,5.34,5.32,5.32,180600.0,4.261,4.261,4.245,4.245,180600.0
2012-07-24 14:30:00,5.32,5.33,5.32,5.33,46800.0,4.245,4.253,4.245,4.253,46800.0
2012-07-24 15:00:00,5.33,5.34,5.32,5.34,138000.0,4.253,4.261,4.245,4.261,138000.0
2012-07-24 15:30:00,5.34,5.36,5.33,5.35,207000.0,4.261,4.2769,4.253,4.269,207000.0
2012-07-25 09:30:00,5.36,5.37,5.35,5.36,105000.0,4.2769,4.2849,4.269,4.2769,105000.0
2012-07-25 10:00:00,5.35,5.35,5.34,5.35,36000.0,4.269,4.269,4.261,4.269,36000.0
2012-07-25 10:30:00,5.34,5.34,5.33,5.33,47400.0,4.261,4.261,4.253,4.253,47400.0
2012-07-25 11:00:00,5.33,5.34,5.33,5.34,30000.0,4.253,4.261,4.253,4.261,30000.0
2012-07-25 11:30:00,5.34,5.34,5.34,5.34,14400.0,4.261,4.261,4.261,4.261,14400.0
2012-07-25 12:00:00,5.34,5.35,5.34,5.34,36600.0,4.261,4.269,4.261,4.261,36600.0
2012-07-25 12:30:00,5.34,5.35,5.34,5.35,37800.0,4.261,4.269,4.261,4.269,37800.0
2012-07-25 13:00:00,5.35,5.36,5.35,5.36,17400.0,4.269,4.2769,4.269,4.2769,17400.0
2012-07-25 13:30:00,5.36,5.37,5.36,5.37,92400.0,4.2769,4.2849,4.2769,4.2849,92400.0
2012-07-25 14:00:00,5.36,5.36,5.36,5.36,22200.0,4.2769,4.2769,4.2769,4.2769,22200.0
2012-07-25 14:30:00,5.37,5.37,5.37,5.37,18600.0,4.2849,4.2849,4.2849,4.2849,18600.0
2012-07-25 15:00:00,5.36,5.36,5.35,5.35,76800.0,4.2769,4.2769,4.269,4.269,76800.0
2012-07-25 15:30:00,5.35,5.35,5.34,5.34,23400.0,4.269,4.269,4.261,4.261,23400.0
2012-07-26 09:30:00,5.43,5.44,5.42,5.43,361800.0,4.3328,4.3408,4.3248,4.3328,361800.0
2012-07-26 10:00:00,5.42,5.44,5.42,5.43,133200.0,4.3248,4.3408,4.3248,4.3328,133200.0
2012-07-26 10:30:00,5.43,5.43,5.41,5.41,33600.0,4.3328,4.3328,4.3168,4.3168,33600.0
2012-07-26 11:00:00,5.41,5.41,5.4,5.41,52800.0,4.3168,4.3168,4.3089,4.3168,52800.0
2012-07-26 11:30:00,5.41,5.41,5.4,5.4,31200.0,4.3168,4.3168,4.3089,4.3089,31200.0
2012-07-26 12:00:00,5.4,5.4,5.4,5.4,7200.0,4.3089,4.3089,4.3089,4.3089,7200.0
2012-07-26 12:30:00,5.4,5.41,5.4,5.41,14400.0,4.3089,4.3168,4.3089,4.3168,14400.0
2012-07-26 13:00:00,5.41,5.42,5.41,5.42,25800.0,4.3168,4.3248,4.3168,4.3248,25800.0
2012-07-26 13:30:00,5.42,5.42,5.41,5.41,10200.0,4.3248,4.3248,4.3168,4.3168,10200.0
2012-07-26 14:00:00,5.41,5.42,5.41,5.42,106200.0,4.3168,4.3248,4.3168,4.3248,106200.0
2012-07-26 14:30:00,5.41,5.43,5.41,5.43,130200.0,4.3168,4.3328,4.3168,4.3328,130200.0
2012-07-26 15:00:00,5.43,5.43,5.42,5.43,66600.0,4.3328,4.3328,4.3248,4.3328,66600.0
2012-07-26 15:30:00,5.43,5.44,5.43,5.43,87600.0,4.3328,4.3408,4.3328,4.3328,87600.0
2012-07-27 09:30:00,5.45,5.47,5.45,5.47,124200.0,4.3488,4.3647,4.3488,4.3647,124200.0
2012-07-27 10:00:00,5.47,5.48,5.46,5.47,39600.0,4.3647,4.3727,4.3567,4.3647,39600.0
2012-07-27 10:30:00,5.47,5.48,5.47,5.48,45000.0,4.3647,4.3727,4.3647,4.3727,45000.0
2012-07-27 11:00:00,5.49,5.49,5.48,5.49,181800.0,4.3807,4.3807,4.3727,4.3807,181800.0
2012-07-27 11:30:00,5.49,5.49,5.49,5.49,76200.0,4.3807,4.3807,4.3807,4.3807,76200.0
2012-07-27 12:00:00,5.49,5.49,5.49,5.49,135000.0,4.3807,4.3807,4.3807,4.3807,135000.0
2012-07-27 12:30:00,5.5,5.5,5.5,5.5,54600.0,4.3887,4.3887,4.3887,4.3887,54600.0
2012-07-27 13:00:00,5.5,5.52,5.5,5.52,108600.0,4.3887,4.4046,4.3887,4.4046,108600.0
2012-07-27 13:30:00,5.52,5.54,5.52,5.53,254400.0,4.4046,4.4206,4.4046,4.4126,254400.0
2012-07-27 14:00:00,5.53,5.53,5.52,5.52,295800.0,4.4126,4.4126,4.4046,4.4046,295800.0
2012-07-27 14:30:00,5.52,5.53,5.52,5.53,49200.0,4.4046,4.4126,4.4046,4.4126,49200.0
2012-07-27 15:00:00,5.53,5.54,5.53,5.54,50400.0,4.4126,4.4206,4.4126,4.4206,50400.0
2012-07-27 15:30:00,5.54,5.55,5.53,5.53,143400.0,4.4206,4.4286,4.4126,4.4126,143400.0
2012-07-30 09:30:00,5.54,5.55,5.53,5.54,152400.0,4.4206,4.4286,4.4126,4.4206,152400.0
2012-07-30 10:00:00,5.55,5.55,5.54,5.55,59400.0,4.4286,4.4286,4.4206,4.4286,59400.0
2012-07-30 10:30:00,5.55,5.55,5.53,5.53,141000.0,4.4286,4.4286,4.4126,4.4126,141000.0
2012-07-30 11:00:00,5.53,5.54,5.52,5.52,43800.0,4.4126,4.4206,4.4046,4.4046,43800.0
2012-07-30 11:30:00,5.52,5.52,5.51,5.52,61200.0,4.4046,4.4046,4.3966,4.4046,61200.0
2012-07-30 12:00:00,5.52,5.52,5.51,5.52,112800.0,4.4046,4.4046,4.3966,4.4046,112800.0
2012-07-30 12:30:00,5.52,5.53,5.52,5.52,7200.0,4.4046,4.4126,4.4046,4.4046,7200.0
2012-07-30 13:00:00,5.52,5.53,5.52,5.53,24000.0,4.4046,4.4126,4.4046,4.4126,24000.0
2012-07-30 13:30:00,5.53,5.53,5.52,5.52,18000.0,4.4126,4.4126,4.4046,4.4046,18000.0
2012-07-30 14:00:00,5.52,5.52,5.52,5.52,58200.0,4.4046,4.4046,4.4046,4.4046,58200.0
2012-07-30 14:30:00,5.52,5.53,5.52,5.53,33600.0,4.4046,4.4126,4.4046,4.4126,33600.0
2012-07-30 15:00:00,5.53,5.53,5.52,5.53,328800.0,4.4126,4.4126,4.4046,4.4126,328800.0
2012-07-30 15:30:00,5.53,5.53,5.52,5.53,87000.0,4.4126,4.4126,4.4046,4.4126,87000.0
2012-07-31 09:30:00,5.52,5.54,5.52,5.53,116400.0,4.4046,4.4206,4.4046,4.4126,116400.0
2012-07-31 10:00:00,5.53,5.54,5.52,5.53,42000.0,4.4126,4.4206,4.4046,4.4126,42000.0
2012-07-31 10:30:00,5.53,5.53,5.52,5.53,18600.0,4.4126,4.4126,4.4046,4.4126,18600.0
2012-07-31 11:00:00,5.53,5.53,5.53,5.53,18600.0,4.4126,4.4126,4.4126,4.4126,18600.0
2012-07-31 11:30:00,5.53,5.53,5.53,5.53,70800.0,4.4126,4.4126,4.4126,4.4126,70800.0
2012-07-31 12:00:00,5.53,5.53,5.51,5.51,28800.0,4.4126,4.4126,4.3966,4.3966,28800.0
2012-07-31 12:30:00,5.51,5.52,5.51,5.51,33000.0,4.3966,4.4046,4.3966,4.3966,33000.0
2012-07-31 13:00:00,5.51,5.52,5.51,5.52,11400.0,4.3966,4.4046,4.3966,4.4046,11400.0
2012-07-31 13:30:00,5.52,5.52,5.52,5.52,285000.0,4.4046,4.4046,4.4046,4.4046,285000.0
2012-07-31 14:00:00,5.52,5.53,5.52,5.53,72600.0,4.4046,4.4126,4.4046,4.4126,72600.0
2012-07-31 14:30:00,5.53,5.53,5.52,5.52,96000.0,4.4126,4.4126,4.4046,4.4046,96000.0
2012-07-31 15:00:00,5.52,5.52,5.52,5.52,18600.0,4.4046,4.4046,4.4046,4.4046,18600.0
2012-07-31 15:30:00,5.52,5.52,5.51,5.51,23400.0,4.4046,4.4046,4.3966,4.3966,23400.0
2012-08-01 09:30:00,5.53,5.54,5.52,5.52,171000.0,4.4126,4.4206,4.4046,4.4046,171000.0
2012-08-01 10:00:00,5.52,5.52,5.51,5.51,38400.0,4.4046,4.4046,4.3966,4.3966,38400.0
2012-08-01 10:30:00,5.51,5.52,5.51,5.52,57600.0,4.3966,4.4046,4.3966,4.4046,57600.0
2012-08-01 11:00:00,5.52,5.52,5.51,5.51,44400.0,4.4046,4.4046,4.3966,4.3966,44400.0
2012-08-01 11:30:00,5.52,5.52,5.51,5.52,66600.0,4.4046,4.4046,4.3966,4.4046,66600.0
2012-08-01 12:00:00,5.52,5.52,5.52,5.52,40200.0,4.4046,4.4046,4.4046,4.4046,40200.0
2012-08-01 12:30:00,5.52,5.52,5.52,5.52,98400.0,4.4046,4.4046,4.4046,4.4046,98400.0
2012-08-01 13:00:00,5.52,5.52,5.52,5.52,58800.0,4.4046,4.4046,4.4046,4.4046,58800.0
2012-08-01 13:30:00,5.52,5.52,5.51,5.51,90600.0,4.4046,4.4046,4.3966,4.3966,90600.0
2012-08-01 14:00:00,5.51,5.51,5.48,5.5,94200.0,4.3966,4.3966,4.3727,4.3887,94200.0
2012-08-01 14:30:00,5.5,5.5,5.49,5.5,57000.0,4.3887,4.3887,4.3807,4.3887,57000.0
2012-08-01 15:00:00,5.5,5.51,5.5,5.51,18000.0,4.3887,4.3966,4.3887,4.3966,18000.0
2012-08-01 15:30:00,5.5,5.51,5.48,5.48,29400.0,4.3887,4.3966,4.3727,4.3727,29400.0
2012-08-02 09:30:00,5.45,5.46,5.43,5.45,180600.0,4.3488,4.3567,4.3328,4.3488,180600.0
2012-08-02 10:00:00,5.45,5.47,5.45,5.47,70200.0,4.3488,4.3647,4.3488,4.3647,70200.0
2012-08-02 10:30:00,5.47,5.47,5.47,5.47,19800.0,4.3647,4.3647,4.3647,4.3647,19800.0
2012-08-02 11:00:00,5.45,5.45,5.43,5.43,48000.0,4.3488,4.3488,4.3328,4.3328,48000.0
2012-08-02 11:30:00,5.43,5.43,5.42,5.42,61800.0,4.3328,4.3328,4.3248,4.3248,61800.0
2012-08-02 12:00:00,5.42,5.43,5.42,5.42,63000.0,4.3248,4.3328,4.3248,4.3248,63000.0
2012-08-02 12:30:00,5.42,5.42,5.41,5.42,114000.0,4.3248,4.3248,4.3168,4.3248,114000.0
2012-08-02 13:00:00,5.42,5.42,5.42,5.42,1200.0,4.3248,4.3248,4.3248,4.3248,1200.0
2012-08-02 13:30:00,5.42,5.42,5.42,5.42,103800.0,4.3248,4.3248,4.3248,4.3248,103800.0
2012-08-02 14:00:00,5.41,5.42,5.41,5.42,21600.0,4.3168,4.3248,4.3168,4.3248,21600.0
2012-08-02 14:30:00,5.42,5.44,5.42,5.43,26400.0,4.3248,4.3408,4.3248,4.3328,26400.0
2012-08-02 15:00:00,5.43,5.44,5.43,5.43,75600.0,4.3328,4.3408,4.3328,4.3328,75600.0
2012-08-02 15:30:00,5.43,5.45,5.43,5.44,122400.0,4.3328,4.3488,4.3328,4.3408,122400.0
2012-08-03 09:30:00,5.54,5.54,5.52,5.54,127800.0,4.4206,4.4206,4.4046,4.4206,127800.0
2012-08-03 10:00:00,5.54,5.55,5.54,5.55,189600.0,4.4206,4.4286,4.4206,4.4286,189600.0
2012-08-03 10:30:00,5.55,5.55,5.54,5.55,93000.0,4.4286,4.4286,4.4206,4.4286,93000.0
2012-08-03 11:00:00,5.55,5.55,5.54,5.55,149400.0,4.4286,4.4286,4.4206,4.4286,149400.0
2012-08-03 11:30:00,5.55,5.56,5.55,5.56,59400.0,4.4286,4.4365,4.4286,4.4365,59400.0
2012-08-03 12:00:00,5.56,5.56,5.55,5.56,31800.0,4.4365,4.4365,4.4286,4.4365,31800.0
2012-08-03 12:30:00,5.56,5.56,5.55,5.55,99600.0,4.4365,4.4365,4.4286,4.4286,99600.0
2012-08-03 13:00:00,5.55,5.55,5.55,5.55,138600.0,4.4286,4.4286,4.4286,4.4286,138600.0
2012-08-03 13:30:00,5.55,5.55,5.55,5.55,108000.0,4.4286,4.4286,4.4286,4.4286,108000.0
2012-08-03 14:00:00,5.55,5.56,5.55,5.56,249600.0,4.4286,4.4365,4.4286,4.4365,249600.0
2012-08-03 14:30:00,5.55,5.56,5.55,5.55,68400.0,4.4286,4.4365,4.4286,4.4286,68400.0
2012-08-03 15:00:00,5.55,5.56,5.55,5.55,115200.0,4.4286,4.4365,4.4286,4.4286,115200.0
2012-08-03 15:30:00,5.54,5.55,5.54,5.54,119400.0,4.4206,4.4286,4.4206,4.4206,119400.0
2012-08-06 09:30:00,5.56,5.58,5.56,5.58,144600.0,4.4365,4.4525,4.4365,4.4525,144600.0
2012-08-06 10:00:00,5.58,5.58,5.57,5.58,37200.0,4.4525,4.4525,4.4445,4.4525,37200.0
2012-08-06 10:30:00,5.58,5.58,5.58,5.58,49800.0,4.4525,4.4525,4.4525,4.4525,49800.0
2012-08-06 11:00:00,5.58,5.58,5.57,5.57,73200.0,4.4525,4.4525,4.4445,4.4445,73200.0
2012-08-06 11:30:00,5.57,5.58,5.57,5.58,43200.0,4.4445,4.4525,4.4445,4.4525,43200.0
2012-08-06 12:00:00,5.57,5.58,5.57,5.58,37800.0,4.4445,4.4525,4.4445,4.4525,37800.0
2012-08-06 12:30:00,5.58,5.58,5.58,5.58,13800.0,4.4525,4.4525,4.4525,4.4525,13800.0
2012-08-06 13:00:00,5.58,5.59,5.58,5.58,721200.0,4.4525,4.4605,4.4525,4.4525,721200.0
2012-08-06 13:30:00,5.58,5.59,5.58,5.58,30600.0,4.4525,4.4605,4.4525,4.4525,30600.0
2012-08-06 14:00:00,5.58,5.58,5.58,5.58,19200.0,4.4525,4.4525,4.4525,4.4525,19200.0
2012-08-06 14:30:00,5.58,5.58,5.58,5.58,15600.0,4.4525,4.4525,4.4525,4.4525,15600.0
2012-08-06 15:00:00,5.58,5.58,5.58,5.58,62400.0,4.4525,4.4525,4.4525,4.4525,62400.0
2012-08-06 15:30:00,5.58,5.58,5.56,5.56,118800.0,4.4525,4.4525,4.4365,4.4365,118800.0
2012-08-07 09:30:00,5.58,5.6,5.58,5.6,141000.0,4.4525,4.4685,4.4525,4.4685,141000.0
2012-08-07 10:00:00,5.6,5.61,5.6,5.61,48600.0,4.4685,4.4764,4.4685,4.4764,48600.0
2012-08-07 10:30:00,5.61,5.61,5.6,5.6,136800.0,4.4764,4.4764,4.4685,4.4685,136800.0
2012-08-07 11:00:00,5.6,5.6,5.6,5.6,137400.0,4.4685,4.4685,4.4685,4.4685,137400.0
2012-08-07 11:30:00,5.61,5.62,5.61,5.62,121800.0,4.4764,4.4844,4.4764,4.4844,121800.0
2012-08-07 12:00:00,5.61,5.62,5.61,5.62,568200.0,4.4764,4.4844,4.4764,4.4844,568200.0
2012-08-07 12:30:00,5.62,5.62,5.62,5.62,24600.0,4.4844,4.4844,4.4844,4.4844,24600.0
2012-08-07 13:00:00,5.62,5.62,5.61,5.62,72000.0,4.4844,4.4844,4.4764,4.4844,72000.0
2012-08-07 13:30:00,5.62,5.62,5.61,5.62,114000.0,4.4844,4.4844,4.4764,4.4844,114000.0
2012-08-07 14:00:00,5.62,5.62,5.61,5.61,42000.0,4.4844,4.4844,4.4764,4.4764,42000.0
2012-08-07 14:30:00,5.61,5.61,5.61,5.61,66000.0,4.4764,4.4764,4.4764,4.4764,66000.0
2012-08-07 15:00:00,5.61,5.61,5.6,5.61,53400.0,4.4764,4.4764,4.4685,4.4764,53400.0
2012-08-07 15:30:00,5.61,5.61,5.6,5.6,156600.0,4.4764,4.4764,4.4685,4.4685,156600.0
2012-08-08 09:30:00,5.58,5.59,5.58,5.59,49200.0,4.4525,4.4605,4.4525,4.4605,49200.0
2012-08-08 10:00:00,5.59,5.6,5.59,5.59,30000.0,4.4605,4.4685,4.4605,4.4605,30000.0
2012-08-08 10:30:00,5.59,5.6,5.59,5.6,51000.0,4.4605,4.4685,4.4605,4.4685,51000.0
2012-08-08 11:00:00,5.59,5.61,5.59,5.61,55800.0,4.4605,4.4764,4.4605,4.4764,55800.0
2012-08-08 11:30:00,5.61,5.61,5.61,5.61,36000.0,4.4764,4.4764,4.4764,4.4764,36000.0
2012-08-08 12:00:00,5.61,5.61,5.61,5.61,19800.0,4.4764,4.4764,4.4764,4.4764,19800.0
2012-08-08 12:30:00,5.61,5.61,5.6,5.6,9600.0,4.4764,4.4764,4.4685,4.4685,9600.0
2012-08-08 13:00:00,5.6,5.61,5.6,5.61,74400.0,4.4685,4.4764,4.4685,4.4764,74400.0
2012-08-08 13:30:00,5.61,5.61,5.6,5.61,8400.0,4.4764,4.4764,4.4685,4.4764,8400.0
2012-08-08 14:00:00,5.61,5.61,5.59,5.6,39000.0,4.4764,4.4764,4.4605,4.4685,39000.0
2012-08-08 14:30:00,5.6,5.6,5.6,5.6,36600.0,4.4685,4.4685,4.4685,4.4685,36600.0
2012-08-08 15:00:00,5.6,5.61,5.6,5.6,37800.0,4.4685,4.4764,4.4685,4.4685,37800.0
2012-08-08 15:30:00,5.61,5.61,5.6,5.6,71400.0,4.4764,4.4764,4.4685,4.4685,71400.0
2012-08-09 09:30:00,5.59,5.62,5.59,5.61,45600.0,4.4605,4.4844,4.4605,4.4764,45600.0
2012-08-09 10:00:00,5.61,5.62,5.61,5.61,40800.0,4.4764,4.4844,4.4764,4.4764,40800.0
2012-08-09 10:30:00,5.62,5.62,5.62,5.62,33000.0,4.4844,4.4844,4.4844,4.4844,33000.0
2012-08-09 11:00:00,5.62,5.62,5.61,5.61,50400.0,4.4844,4.4844,4.4764,4.4764,50400.0
2012-08-09 11:30:00,5.61,5.62,5.6,5.6,55200.0,4.4764,4.4844,4.4685,4.4685,55200.0
2012-08-09 12:00:00,5.6,5.61,5.6,5.6,166800.0,4.4685,4.4764,4.4685,4.4685,166800.0
2012-08-09 12:30:00,5.6,5.61,5.6,5.61,18000.0,4.4685,4.4764,4.4685,4.4764,18000.0
2012-08-09 13:00:00,5.61,5.61,5.61,5.61,20400.0,4.4764,4.4764,4.4764,4.4764,20400.0
2012-08-09 13:30:00,5.61,5.61,5.61,5.61,19200.0,4.4764,4.4764,4.4764,4.4764,19200.0
2012-08-09 14:00:00,5.61,5.61,5.61,5.61,30000.0,4.4764,4.4764,4.4764,4.4764,30000.0
2012-08-09 14:30:00,5.61,5.62,5.61,5.62,18600.0,4.4764,4.4844,4.4764,4.4844,18600.0
2012-08-09 15:00:00,5.61,5.62,5.61,5.61,34800.0,4.4764,4.4844,4.4764,4.4764,34800.0
2012-08-09 15:30:00,5.61,5.61,5.61,5.61,67800.0,4.4764,4.4764,4.4764,4.4764,67800.0
2012-08-10 09:30:00,5.59,5.6,5.58,5.59,77400.0,4.4605,4.4685,4.4525,4.4605,77400.0
2012-08-10 10:00:00,5.59,5.6,5.59,5.6,55200.0,4.4605,4.4685,4.4605,4.4685,55200.0
2012-08-10 10:30:00,5.6,5.61,5.6,5.6,15000.0,4.4685,4.4764,4.4685,4.4685,15000.0
2012-08-10 11:00:00,5.6,5.6,5.59,5.6,92400.0,4.4685,4.4685,4.4605,4.4685,92400.0
2012-08-10 11:30:00,5.6,5.61,5.6,5.61,27000.0,4.4685,4.4764,4.4685,4.4764,27000.0
2012-08-10 12:00:00,5.6,5.6,5.6,5.6,3600.0,4.4685,4.4685,4.4685,4.4685,3600.0
2012-08-10 12:30:00,5.6,5.6,5.6,5.6,45600.0,4.4685,4.4685,4.4685,4.4685,45600.0
2012-08-10 13:00:00,5.6,5.6,5.6,5.6,41400.0,4.4685,4.4685,4.4685,4.4685,41400.0
2012-08-10 13:30:00,5.6,5.6,5.6,5.6,39000.0,4.4685,4.4685,4.4685,4.4685,39000.0
2012-08-10 14:00:00,5.6,5.6,5.6,5.6,9000.0,4.4685,4.4685,4.4685,4.4685,9000.0
2012-08-10 14:30:00,5.6,5.61,5.6,5.6,9600.0,4.4685,4.4764,4.4685,4.4685,9600.0
2012-08-10 15:00:00,5.61,5.61,5.61,5.61,41400.0,4.4764,4.4764,4.4764,4.4764,41400.0
2012-08-10 15:30:00,5.61,5.62,5.61,5.62,88200.0,4.4764,4.4844,4.4764,4.4844,88200.0
2012-08-13 09:30:00,5.61,5.62,5.61,5.62,75000.0,4.4764,4.4844,4.4764,4.4844,75000.0
2012-08-13 10:00:00,5.61,5.62,5.59,5.6,60000.0,4.4764,4.4844,4.4605,4.4685,60000.0
2012-08-13 10:30:00,5.6,5.6,5.59,5.59,48000.0,4.4685,4.4685,4.4605,4.4605,48000.0
2012-08-13 11:00:00,5.59,5.59,5.58,5.59,32400.0,4.4605,4.4605,4.4525,4.4605,32400.0
2012-08-13 11:30:00,5.59,5.59,5.59,5.59,76200.0,4.4605,4.4605,4.4605,4.4605,76200.0
2012-08-13 12:00:00,5.59,5.59,5.59,5.59,18600.0,4.4605,4.4605,4.4605,4.4605,18600.0
2012-08-13 12:30:00,5.59,5.6,5.59,5.6,13200.0,4.4605,4.4685,4.4605,4.4685,13200.0
2012-08-13 13:00:00,5.6,5.6,5.6,5.6,18600.0,4.4685,4.4685,4.4685,4.4685,18600.0
2012-08-13 13:30:00,5.6,5.61,5.6,5.6,10200.0,4.4685,4.4764,4.4685,4.4685,10200.0
2012-08-13 14:00:00,5.6,5.61,5.6,5.61,20400.0,4.4685,4.4764,4.4685,4.4764,20400.0
2012-08-13 14:30:00,5.61,5.61,5.61,5.61,42000.0,4.4764,4.4764,4.4764,4.4764,42000.0
2012-08-13 15:00:00,5.61,5.61,5.61,5.61,12000.0,4.4764,4.4764,4.4764,4.4764,12000.0
2012-08-13 15:30:00,5.61,5.61,5.61,5.61,88800.0,4.4764,4.4764,4.4764,4.4764,88800.0
2012-08-14 09:30:00,5.64,5.64,5.62,5.63,145800.0,4.5004,4.5004,4.4844,4.4924,145800.0
2012-08-14 10:00:00,5.63,5.63,5.62,5.63,27000.0,4.4924,4.4924,4.4844,4.4924,27000.0
2012-08-14 10:30:00,5.63,5.63,5.62,5.63,372600.0,4.4924,4.4924,4.4844,4.4924,372600.0
2012-08-14 11:00:00,5.63,5.64,5.63,5.63,108600.0,4.4924,4.5004,4.4924,4.4924,108600.0
2012-08-14 11:30:00,5.64,5.64,5.63,5.63,50400.0,4.5004,4.5004,4.4924,4.4924,50400.0
2012-08-14 12:00:00,5.63,5.64,5.63,5.63,25200.0,4.4924,4.5004,4.4924,4.4924,25200.0
2012-08-14 12:30:00,5.63,5.63,5.62,5.62,57600.0,4.4924,4.4924,4.4844,4.4844,57600.0
2012-08-14 13:00:00,5.63,5.63,5.62,5.62,39000.0,4.4924,4.4924,4.4844,4.4844,39000.0
2012-08-14 13:30:00,5.63,5.63,5.62,5.63,45600.0,4.4924,4.4924,4.4844,4.4924,45600.0
2012-08-14 14:00:00,5.62,5.63,5.62,5.62,70800.0,4.4844,4.4924,4.4844,4.4844,70800.0
2012-08-14 14:30:00,5.63,5.63,5.62,5.63,94800.0,4.4924,4.4924,4.4844,4.4924,94800.0
2012-08-14 15:00:00,5.63,5.63,5.62,5.62,153600.0,4.4924,4.4924,4.4844,4.4844,153600.0
2012-08-14 15:30:00,5.62,5.62,5.6,5.61,294000.0,4.4844,4.4844,4.4685,4.4764,294000.0
2012-08-15 09:30:00,5.61,5.62,5.61,5.62,130200.0,4.4764,4.4844,4.4764,4.4844,130200.0
2012-08-15 10:00:00,5.63,5.63,5.62,5.62,28200.0,4.4924,4.4924,4.4844,4.4844,28200.0
2012-08-15 10:30:00,5.62,5.63,5.61,5.62,103200.0,4.4844,4.4924,4.4764,4.4844,103200.0
2012-08-15 11:00:00,5.62,5.63,5.62,5.62,42000.0,4.4844,4.4924,4.4844,4.4844,42000.0
2012-08-15 11:30:00,5.62,5.63,5.62,5.63,10800.0,4.4844,4.4924,4.4844,4.4924,10800.0
2012-08-15 12:00:00,5.63,5.63,5.63,5.63,1800.0,4.4924,4.4924,4.4924,4.4924,1800.0
2012-08-15 12:30:00,5.63,5.63,5.63,5.63,43800.0,4.4924,4.4924,4.4924,4.4924,43800.0
2012-08-15 13:00:00,5.63,5.63,5.62,5.62,13800.0,4.4924,4.4924,4.4844,4.4844,13800.0
2012-08-15 13:30:00,5.63,5.63,5.62,5.62,15000.0,4.4924,4.4924,4.4844,4.4844,15000.0
2012-08-15 14:00:00,5.62,5.62,5.62,5.62,36000.0,4.4844,4.4844,4.4844,4.4844,36000.0
2012-08-15 14:30:00,5.62,5.63,5.62,5.63,62400.0,4.4844,4.4924,4.4844,4.4924,62400.0
2012-08-15 15:00:00,5.63,5.63,5.63,5.63,46200.0,4.4924,4.4924,4.4924,4.4924,46200.0
2012-08-15 15:30:00,5.63,5.63,5.62,5.63,1278600.0,4.4924,4.4924,4.4844,4.4924,1278600.0
2012-08-16 09:30:00,5.63,5.64,5.63,5.63,120000.0,4.4924,4.5004,4.4924,4.4924,120000.0
2012-08-16 10:00:00,5.63,5.63,5.62,5.63,42600.0,4.4924,4.4924,4.4844,4.4924,42600.0
2012-08-16 10:30:00,5.63,5.65,5.63,5.64,190200.0,4.4924,4.5083,4.4924,4.5004,190200.0
2012-08-16 11:00:00,5.64,5.65,5.64,5.65,13800.0,4.5004,4.5083,4.5004,4.5083,13800.0
2012-08-16 11:30:00,5.65,5.66,5.65,5.66,46200.0,4.5083,4.5163,4.5083,4.5163,46200.0
2012-08-16 12:00:00,5.66,5.66,5.66,5.66,21600.0,4.5163,4.5163,4.5163,4.5163,21600.0
2012-08-16 12:30:00,5.66,5.66,5.66,5.66,30600.0,4.5163,4.5163,4.5163,4.5163,30600.0
2012-08-16 13:00:00,5.66,5.67,5.66,5.66,41400.0,4.5163,4.5243,4.5163,4.5163,41400.0
2012-08-16 13:30:00,5.67,5.67,5.66,5.67,43800.0,4.5243,4.5243,4.5163,4.5243,43800.0
2012-08-16 14:00:00,5.66,5.67,5.66,5.67,37800.0,4.5163,4.5243,4.5163,4.5243,37800.0
2012-08-16 14:30:00,5.67,5.68,5.67,5.68,202200.0,4.5243,4.5323,4.5243,4.5323,202200.0
2012-08-16 15:00:00,5.67,5.68,5.67,5.68,69600.0,4.5243,4.5323,4.5243,4.5323,69600.0
2012-08-16 15:30:00,5.68,5.68,5.67,5.67,197400.0,4.5323,4.5323,4.5243,4.5243,197400.0
2012-08-17 09:30:00,5.68,5.68,5.67,5.68,66000.0,4.5323,4.5323,4.5243,4.5323,66000.0
2012-08-17 10:00:00,5.67,5.68,5.67,5.67,13800.0,4.5243,4.5323,4.5243,4.5243,13800.0
2012-08-17 10:30:00,5.67,5.68,5.67,5.67,120600.0,4.5243,4.5323,4.5243,4.5243,120600.0
2012-08-17 11:00:00,5.67,5.67,5.67,5.67,28200.0,4.5243,4.5243,4.5243,4.5243,28200.0
2012-08-17 11:30:00,5.67,5.68,5.67,5.68,45000.0,4.5243,4.5323,4.5243,4.5323,45000.0
2012-08-17 12:00:00,5.68,5.68,5.68,5.68,11400.0,4.5323,4.5323,4.5323,4.5323,11400.0
2012-08-17 12:30:00,5.68,5.68,5.67,5.67,84000.0,4.5323,4.5323,4.5243,4.5243,84000.0
2012-08-17 13:00:00,5.68,5.68,5.67,5.67,162000.0,4.5323,4.5323,4.5243,4.5243,162000.0
2012-08-17 13:30:00,5.68,5.68,5.68,5.68,16200.0,4.5323,4.5323,4.5323,4.5323,16200.0
2012-08-17 14:00:00,5.68,5.68,5.67,5.68,57000.0,4.5323,4.5323,4.5243,4.5323,57000.0
2012-08-17 14:30:00,5.68,5.68,5.68,5.68,33000.0,4.5323,4.5323,4.5323,4.5323,33000.0
2012-08-17 15:00:00,5.68,5.68,5.68,5.68,83400.0,4.5323,4.5323,4.5323,4.5323,83400.0
2012-08-17 15:30:00,5.68,5.68,5.68,5.68,171000.0,4.5323,4.5323,4.5323,4.5323,171000.0
2012-08-20 09:30:00,5.68,5.68,5.67,5.67,273600.0,4.5323,4.5323,4.5243,4.5243,273600.0
2012-08-20 10:00:00,5.67,5.67,5.66,5.66,30600.0,4.5243,4.5243,4.5163,4.5163,30600.0
2012-08-20 10:30:00,5.66,5.67,5.66,5.67,10800.0,4.5163,4.5243,4.5163,4.5243,10800.0
2012-08-20 11:00:00,5.67,5.67,5.66,5.66,27000.0,4.5243,4.5243,4.5163,4.5163,27000.0
2012-08-20 11:30:00,5.66,5.67,5.66,5.67,15000.0,4.5163,4.5243,4.5163,4.5243,15000.0
2012-08-20 12:00:00,5.67,5.68,5.67,5.67,30600.0,4.5243,4.5323,4.5243,4.5243,30600.0
2012-08-20 12:30:00,5.67,5.67,5.67,5.67,16800.0,4.5243,4.5243,4.5243,4.5243,16800.0
2012-08-20 13:00:00,5.67,5.67,5.67,5.67,15600.0,4.5243,4.5243,4.5243,4.5243,15600.0
2012-08-20 13:30:00,5.67,5.67,5.67,5.67,15000.0,4.5243,4.5243,4.5243,4.5243,15000.0
2012-08-20 14:00:00,5.67,5.68,5.67,5.68,10200.0,4.5243,4.5323,4.5243,4.5323,10200.0
2012-08-20 14:30:00,5.68,5.68,5.67,5.68,42600.0,4.5323,4.5323,4.5243,4.5323,42600.0
2012-08-20 15:00:00,5.68,5.68,5.68,5.68,24000.0,4.5323,4.5323,4.5323,4.5323,24000.0
2012-08-20 15:30:00,5.68,5.68,5.68,5.68,69600.0,4.5323,4.5323,4.5323,4.5323,69600.0
2012-08-21 09:30:00,5.7,5.7,5.69,5.7,328800.0,4.5482,4.5482,4.5403,4.5482,328800.0
2012-08-21 10:00:00,5.7,5.71,5.7,5.71,174600.0,4.5482,4.5562,4.5482,4.5562,174600.0
2012-08-21 10:30:00,5.71,5.72,5.71,5.71,85200.0,4.5562,4.5642,4.5562,4.5562,85200.0
2012-08-21 11:00:00,5.71,5.71,5.7,5.7,48600.0,4.5562,4.5562,4.5482,4.5482,48600.0
2012-08-21 11:30:00,5.7,5.7,5.69,5.7,27000.0,4.5482,4.5482,4.5403,4.5482,27000.0
2012-08-21 12:00:00,5.69,5.69,5.69,5.69,34800.0,4.5403,4.5403,4.5403,4.5403,34800.0
2012-08-21 12:30:00,5.69,5.69,5.69,5.69,60000.0,4.5403,4.5403,4.5403,4.5403,60000.0
2012-08-21 13:00:00,5.69,5.69,5.68,5.68,48600.0,4.5403,4.5403,4.5323,4.5323,48600.0
2012-08-21 13:30:00,5.68,5.68,5.67,5.67,175800.0,4.5323,4.5323,4.5243,4.5243,175800.0
2012-08-21 14:00:00,5.68,5.68,5.67,5.68,42600.0,4.5323,4.5323,4.5243,4.5323,42600.0
2012-08-21 14:30:00,5.67,5.67,5.67,5.67,57000.0,4.5243,4.5243,4.5243,4.5243,57000.0
2012-08-21 15:00:00,5.67,5.67,5.66,5.66,25800.0,4.5243,4.5243,4.5163,4.5163,25800.0
2012-08-21 15:30:00,5.66,5.67,5.66,5.66,116400.0,4.5163,4.5243,4.5163,4.5163,116400.0
2012-08-22 09:30:00,5.66,5.66,5.64,5.66,118800.0,4.5163,4.5163,4.5004,4.5163,118800.0
2012-08-22 10:00:00,5.65,5.66,5.65,5.66,24000.0,4.5083,4.5163,4.5083,4.5163,24000.0
2012-08-22 10:30:00,5.66,5.66,5.65,5.65,84000.0,4.5163,4.5163,4.5083,4.5083,84000.0
2012-08-22 11:00:00,5.64,5.65,5.64,5.65,73200.0,4.5004,4.5083,4.5004,4.5083,73200.0
2012-08-22 11:30:00,5.64,5.65,5.64,5.65,12600.0,4.5004,4.5083,4.5004,4.5083,12600.0
2012-08-22 12:00:00,5.65,5.65,5.64,5.65,13800.0,4.5083,4.5083,4.5004,4.5083,13800.0
2012-08-22 12:30:00,5.65,5.65,5.63,5.64,108000.0,4.5083,4.5083,4.4924,4.5004,108000.0
2012-08-22 13:00:00,5.64,5.64,5.64,5.64,10800.0,4.5004,4.5004,4.5004,4.5004,10800.0
2012-08-22 13:30:00,5.64,5.64,5.64,5.64,600.0,4.5004,4.5004,4.5004,4.5004,600.0
2012-08-22 14:00:00,5.65,5.66,5.65,5.65,10200.0,4.5083,4.5163,4.5083,4.5083,10200.0
2012-08-22 14:30:00,5.66,5.67,5.66,5.67,44400.0,4.5163,4.5243,4.5163,4.5243,44400.0
2012-08-22 15:00:00,5.67,5.67,5.66,5.66,62400.0,4.5243,4.5243,4.5163,4.5163,62400.0
2012-08-22 15:30:00,5.66,5.67,5.66,5.66,127200.0,4.5163,4.5243,4.5163,4.5163,127200.0
2012-08-23 09:30:00,5.65,5.65,5.63,5.63,118200.0,4.5083,4.5083,4.4924,4.4924,118200.0
2012-08-23 10:00:00,5.63,5.64,5.62,5.64,31200.0,4.4924,4.5004,4.4844,4.5004,31200.0
2012-08-23 10:30:00,5.64,5.65,5.64,5.65,6600.0,4.5004,4.5083,4.5004,4.5083,6600.0
2012-08-23 11:00:00,5.64,5.65,5.63,5.64,84600.0,4.5004,4.5083,4.4924,4.5004,84600.0
2012-08-23 11:30:00,5.65,5.65,5.64,5.64,46800.0,4.5083,4.5083,4.5004,4.5004,46800.0
2012-08-23 12:00:00,5.64,5.64,5.63,5.63,95400.0,4.5004,4.5004,4.4924,4.4924,95400.0
2012-08-23 12:30:00,5.63,5.64,5.63,5.63,16800.0,4.4924,4.5004,4.4924,4.4924,16800.0
2012-08-23 13:00:00,5.63,5.63,5.61,5.61,189600.0,4.4924,4.4924,4.4764,4.4764,189600.0
2012-08-23 13:30:00,5.61,5.62,5.61,5.62,77400.0,4.4764,4.4844,4.4764,4.4844,77400.0
2012-08-23 14:00:00,5.62,5.62,5.61,5.62,103200.0,4.4844,4.4844,4.4764,4.4844,103200.0
2012-08-23 14:30:00,5.62,5.63,5.62,5.63,134400.0,4.4844,4.4924,4.4844,4.4924,134400.0
2012-08-23 15:00:00,5.62,5.63,5.62,5.62,76200.0,4.4844,4.4924,4.4844,4.4844,76200.0
2012-08-23 15:30:00,5.62,5.62,5.62,5.62,258000.0,4.4844,4.4844,4.4844,4.4844,258000.0
2012-08-24 09:30:00,5.61,5.61,5.6,5.6,46800.0,4.4764,4.4764,4.4685,4.4685,46800.0
2012-08-24 10:00:00,5.61,5.61,5.61,5.61,21000.0,4.4764,4.4764,4.4764,4.4764,21000.0
2012-08-24 10:30:00,5.61,5.63,5.61,5.63,12000.0,4.4764,4.4924,4.4764,4.4924,12000.0
2012-08-24 11:00:00,5.63,5.65,5.63,5.65,46200.0,4.4924,4.5083,4.4924,4.5083,46200.0
2012-08-24 11:30:00,5.65,5.65,5.64,5.64,52200.0,4.5083,4.5083,4.5004,4.5004,52200.0
2012-08-24 12:00:00,5.64,5.65,5.64,5.65,30600.0,4.5004,4.5083,4.5004,4.5083,30600.0
2012-08-24 12:30:00,5.65,5.65,5.65,5.65,144600.0,4.5083,4.5083,4.5083,4.5083,144600.0
2012-08-24 13:00:00,5.65,5.65,5.65,5.65,45600.0,4.5083,4.5083,4.5083,4.5083,45600.0
2012-08-24 13:30:00,5.65,5.66,5.65,5.65,66600.0,4.5083,4.5163,4.5083,4.5083,66600.0
2012-08-24 14:00:00,5.66,5.66,5.65,5.65,88200.0,4.5163,4.5163,4.5083,4.5083,88200.0
2012-08-24 14:30:00,5.65,5.65,5.64,5.65,12000.0,4.5083,4.5083,4.5004,4.5083,12000.0
2012-08-24 15:00:00,5.64,5.65,5.64,5.65,29400.0,4.5004,4.5083,4.5004,4.5083,29400.0
2012-08-24 15:30:00,5.65,5.66,5.65,5.65,56400.0,4.5083,4.5163,4.5083,4.5083,56400.0
2012-08-27 09:30:00,5.67,5.67,5.65,5.65,102000.0,4.5243,4.5243,4.5083,4.5083,102000.0
2012-08-27 10:00:00,5.64,5.65,5.64,5.65,136200.0,4.5004,4.5083,4.5004,4.5083,136200.0
2012-08-27 10:30:00,5.65,5.65,5.65,5.65,21600.0,4.5083,4.5083,4.5083,4.5083,21600.0
2012-08-27 11:00:00,5.66,5.67,5.66,5.67,22800.0,4.5163,4.5243,4.5163,4.5243,22800.0
2012-08-27 11:30:00,5.67,5.67,5.67,5.67,25800.0,4.5243,4.5243,4.5243,4.5243,25800.0
2012-08-27 12:00:00,5.67,5.67,5.66,5.66,60600.0,4.5243,4.5243,4.5163,4.5163,60600.0
2012-08-27 12:30:00,5.66,5.67,5.66,5.66,16800.0,4.5163,4.5243,4.5163,4.5163,16800.0
2012-08-27 13:00:00,5.66,5.67,5.66,5.67,67800.0,4.5163,4.5243,4.5163,4.5243,67800.0
2012-08-27 13:30:00,5.66,5.66,5.66,5.66,35400.0,4.5163,4.5163,4.5163,4.5163,35400.0
2012-08-27 14:00:00,5.66,5.66,5.66,5.66,6000.0,4.5163,4.5163,4.5163,4.5163,6000.0
2012-08-27 14:30:00,5.66,5.67,5.66,5.66,31800.0,4.5163,4.5243,4.5163,4.5163,31800.0
2012-08-27 15:00:00,5.66,5.66,5.65,5.66,36600.0,4.5163,4.5163,4.5083,4.5163,36600.0
2012-08-27 15:30:00,5.66,5.66,5.65,5.65,134400.0,4.5163,4.5163,4.5083,4.5083,134400.0
2012-08-28 09:30:00,5.64,5.65,5.64,5.65,36600.0,4.5004,4.5083,4.5004,4.5083,36600.0
2012-08-28 10:00:00,5.64,5.66,5.63,5.66,33000.0,4.5004,4.5163,4.4924,4.5163,33000.0
2012-08-28 10:30:00,5.66,5.67,5.65,5.65,21000.0,4.5163,4.5243,4.5083,4.5083,21000.0
2012-08-28 11:00:00,5.65,5.65,5.65,5.65,18000.0,4.5083,4.5083,4.5083,4.5083,18000.0
2012-08-28 11:30:00,5.65,5.65,5.65,5.65,22800.0,4.5083,4.5083,4.5083,4.5083,22800.0
2012-08-28 12:00:00,5.66,5.66,5.66,5.66,28800.0,4.5163,4.5163,4.5163,4.5163,28800.0
2012-08-28 12:30:00,5.66,5.66,5.65,5.66,22800.0,4.5163,4.5163,4.5083,4.5163,22800.0
2012-08-28 13:00:00,5.66,5.66,5.65,5.65,27600.0,4.5163,4.5163,4.5083,4.5083,27600.0
2012-08-28 13:30:00,5.66,5.66,5.65,5.65,10200.0,4.5163,4.5163,4.5083,4.5083,10200.0
2012-08-28 14:00:00,5.65,5.66,5.65,5.66,38400.0,4.5083,4.5163,4.5083,4.5163,38400.0
2012-08-28 14:30:00,5.66,5.66,5.65,5.65,12600.0,4.5163,4.5163,4.5083,4.5083,12600.0
2012-08-28 15:00:00,5.66,5.67,5.65,5.66,20400.0,4.5163,4.5243,4.5083,4.5163,20400.0
2012-08-28 15:30:00,5.65,5.66,5.65,5.65,43200.0,4.5083,4.5163,4.5083,4.5083,43200.0
2012-08-29 09:30:00,5.66,5.66,5.65,5.65,72600.0,4.5163,4.5163,4.5083,4.5083,72600.0
2012-08-29 10:00:00,5.65,5.66,5.65,5.66,16200.0,4.5083,4.5163,4.5083,4.5163,16200.0
2012-08-29 10:30:00,5.65,5.66,5.64,5.64,177600.0,4.5083,4.5163,4.5004,4.5004,177600.0
2012-08-29 11:00:00,5.65,5.65,5.64,5.65,26400.0,4.5083,4.5083,4.5004,4.5083,26400.0
2012-08-29 11:30:00,5.65,5.66,5.65,5.66,27600.0,4.5083,4.5163,4.5083,4.5163,27600.0
2012-08-29 12:00:00,5.66,5.66,5.65,5.65,8400.0,4.5163,4.5163,4.5083,4.5083,8400.0
2012-08-29 12:30:00,5.66,5.66,5.66,5.66,13800.0,4.5163,4.5163,4.5163,4.5163,13800.0
2012-08-29 13:00:00,5.66,5.67,5.66,5.67,40800.0,4.5163,4.5243,4.5163,4.5243,40800.0
2012-08-29 13:30:00,5.67,5.67,5.66,5.67,40200.0,4.5243,4.5243,4.5163,4.5243,40200.0
2012-08-29 14:00:00,5.67,5.67,5.66,5.67,34200.0,4.5243,4.5243,4.5163,4.5243,34200.0
2012-08-29 14:30:00,5.67,5.67,5.66,5.66,36000.0,4.5243,4.5243,4.5163,4.5163,36000.0
2012-08-29 15:00:00,5.66,5.67,5.66,5.66,10200.0,4.5163,4.5243,4.5163,4.5163,10200.0
2012-08-29 15:30:00,5.66,5.67,5.66,5.66,219000.0,4.5163,4.5243,4.5163,4.5163,219000.0
2012-08-30 09:30:00,5.64,5.64,5.63,5.63,47400.0,4.5004,4.5004,4.4924,4.4924,47400.0
2012-08-30 10:00:00,5.63,5.63,5.61,5.61,84600.0,4.4924,4.4924,4.4764,4.4764,84600.0
2012-08-30 10:30:00,5.61,5.61,5.6,5.61,76200.0,4.4764,4.4764,4.4685,4.4764,76200.0
2012-08-30 11:00:00,5.61,5.62,5.61,5.62,64200.0,4.4764,4.4844,4.4764,4.4844,64200.0
2012-08-30 11:30:00,5.61,5.62,5.61,5.61,47400.0,4.4764,4.4844,4.4764,4.4764,47400.0
2012-08-30 12:00:00,5.61,5.61,5.61,5.61,30600.0,4.4764,4.4764,4.4764,4.4764,30600.0
2012-08-30 12:30:00,5.61,5.62,5.61,5.62,15000.0,4.4764,4.4844,4.4764,4.4844,15000.0
2012-08-30 13:00:00,5.61,5.62,5.61,5.61,3600.0,4.4764,4.4844,4.4764,4.4764,3600.0
2012-08-30 13:30:00,5.61,5.62,5.61,5.62,6000.0,4.4764,4.4844,4.4764,4.4844,6000.0
2012-08-30 14:00:00,5.62,5.62,5.62,5.62,8400.0,4.4844,4.4844,4.4844,4.4844,8400.0
2012-08-30 14:30:00,5.62,5.62,5.62,5.62,7800.0,4.4844,4.4844,4.4844,4.4844,7800.0
2012-08-30 15:00:00,5.62,5.63,5.62,5.63,96600.0,4.4844,4.4924,4.4844,4.4924,96600.0
2012-08-30 15:30:00,5.63,5.63,5.61,5.62,73800.0,4.4924,4.4924,4.4764,4.4844,73800.0
2012-08-31 09:30:00,5.65,5.66,5.64,5.64,56400.0,4.5083,4.5163,4.5004,4.5004,56400.0
2012-08-31 10:00:00,5.64,5.65,5.61,5.64,79200.0,4.5004,4.5083,4.4764,4.5004,79200.0
2012-08-31 10:30:00,5.64,5.65,5.63,5.65,46200.0,4.5004,4.5083,4.4924,4.5083,46200.0
2012-08-31 11:00:00,5.66,5.67,5.66,5.66,31800.0,4.5163,4.5243,4.5163,4.5163,31800.0
2012-08-31 11:30:00,5.66,5.66,5.65,5.65,24600.0,4.5163,4.5163,4.5083,4.5083,24600.0
2012-08-31 12:00:00,5.65,5.65,5.63,5.63,11400.0,4.5083,4.5083,4.4924,4.4924,11400.0
2012-08-31 12:30:00,5.63,5.64,5.63,5.64,76800.0,4.4924,4.5004,4.4924,4.5004,76800.0
2012-08-31 13:00:00,5.64,5.64,5.62,5.63,55800.0,4.5004,4.5004,4.4844,4.4924,55800.0
2012-08-31 13:30:00,5.63,5.64,5.63,5.64,160200.0,4.4924,4.5004,4.4924,4.5004,160200.0
2012-08-31 14:00:00,5.64,5.65,5.64,5.65,514200.0,4.5004,4.5083,4.5004,4.5083,514200.0
2012-08-31 14:30:00,5.65,5.65,5.65,5.65,9000.0,4.5083,4.5083,4.5083,4.5083,9000.0
2012-08-31 15:00:00,5.65,5.65,5.64,5.64,52800.0,4.5083,4.5083,4.5004,4.5004,52800.0
2012-08-31 15:30:00,5.64,5.66,5.63,5.64,156000.0,4.5004,4.5163,4.4924,4.5004,156000.0
2012-09-04 09:30:00,5.64,5.66,5.63,5.64,93600.0,4.5004,4.5163,4.4924,4.5004,93600.0
2012-09-04 10:00:00,5.63,5.64,5.61,5.61,62400.0,4.4924,4.5004,4.4764,4.4764,62400.0
2012-09-04 10:30:00,5.61,5.61,5.6,5.61,60000.0,4.4764,4.4764,4.4685,4.4764,60000.0
2012-09-04 11:00:00,5.61,5.61,5.61,5.61,6600.0,4.4764,4.4764,4.4764,4.4764,6600.0
2012-09-04 11:30:00,5.61,5.61,5.61,5.61,9000.0,4.4764,4.4764,4.4764,4.4764,9000.0
2012-09-04 12:00:00,5.61,5.61,5.61,5.61,46200.0,4.4764,4.4764,4.4764,4.4764,46200.0
2012-09-04 12:30:00,5.61,5.62,5.61,5.62,15000.0,4.4764,4.4844,4.4764,4.4844,15000.0
2012-09-04 13:00:00,5.62,5.62,5.62,5.62,28200.0,4.4844,4.4844,4.4844,4.4844,28200.0
2012-09-04 13:30:00,5.62,5.63,5.62,5.62,28200.0,4.4844,4.4924,4.4844,4.4844,28200.0
2012-09-04 14:00:00,5.62,5.64,5.62,5.64,48600.0,4.4844,4.5004,4.4844,4.5004,48600.0
2012-09-04 14:30:00,5.64,5.66,5.64,5.66,55200.0,4.5004,4.5163,4.5004,4.5163,55200.0
2012-09-04 15:00:00,5.66,5.66,5.65,5.66,266400.0,4.5163,4.5163,4.5083,4.5163,266400.0
2012-09-04 15:30:00,5.66,5.66,5.65,5.65,162000.0,4.5163,4.5163,4.5083,4.5083,162000.0
2012-09-05 09:30:00,5.66,5.66,5.63,5.65,55200.0,4.5163,4.5163,4.4924,4.5083,55200.0
2012-09-05 10:00:00,5.64,5.66,5.64,5.66,91800.0,4.5004,4.5163,4.5004,4.5163,91800.0
2012-09-05 10:30:00,5.66,5.66,5.64,5.64,52200.0,4.5163,4.5163,4.5004,4.5004,52200.0
2012-09-05 11:00:00,5.64,5.65,5.64,5.65,29400.0,4.5004,4.5083,4.5004,4.5083,29400.0
2012-09-05 11:30:00,5.65,5.66,5.65,5.65,7200.0,4.5083,4.5163,4.5083,4.5083,7200.0
2012-09-05 12:00:00,5.65,5.65,5.65,5.65,31200.0,4.5083,4.5083,4.5083,4.5083,31200.0
2012-09-05 12:30:00,5.65,5.65,5.65,5.65,9600.0,4.5083,4.5083,4.5083,4.5083,9600.0
2012-09-05 13:00:00,5.66,5.66,5.65,5.65,117000.0,4.5163,4.5163,4.5083,4.5083,117000.0
2012-09-05 13:30:00,5.65,5.65,5.63,5.64,282000.0,4.5083,4.5083,4.4924,4.5004,282000.0
2012-09-05 14:00:00,5.64,5.65,5.64,5.65,7800.0,4.5004,4.5083,4.5004,4.5083,7800.0
2012-09-05 14:30:00,5.65,5.65,5.65,5.65,124800.0,4.5083,4.5083,4.5083,4.5083,124800.0
2012-09-05 15:00:00,5.65,5.65,5.64,5.65,15600.0,4.5083,4.5083,4.5004,4.5083,15600.0
2012-09-05 15:30:00,5.65,5.65,5.64,5.64,105000.0,4.5083,4.5083,4.5004,4.5004,105000.0
2012-09-06 09:30:00,5.67,5.71,5.67,5.7,187800.0,4.5243,4.5562,4.5243,4.5482,187800.0
2012-09-06 10:00:00,5.71,5.73,5.71,5.73,85800.0,4.5562,4.5722,4.5562,4.5722,85800.0
2012-09-06 10:30:00,5.73,5.75,5.73,5.75,171600.0,4.5722,4.5881,4.5722,4.5881,171600.0
2012-09-06 11:00:00,5.75,5.75,5.74,5.74,225600.0,4.5881,4.5881,4.5802,4.5802,225600.0
2012-09-06 11:30:00,5.74,5.75,5.74,5.75,92400.0,4.5802,4.5881,4.5802,4.5881,92400.0
2012-09-06 12:00:00,5.75,5.76,5.75,5.75,422400.0,4.5881,4.5961,4.5881,4.5881,422400.0
2012-09-06 12:30:00,5.75,5.76,5.75,5.75,15000.0,4.5881,4.5961,4.5881,4.5881,15000.0
2012-09-06 13:00:00,5.75,5.75,5.75,5.75,22800.0,4.5881,4.5881,4.5881,4.5881,22800.0
2012-09-06 13:30:00,5.75,5.75,5.75,5.75,249000.0,4.5881,4.5881,4.5881,4.5881,249000.0
2012-09-06 14:00:00,5.75,5.75,5.75,5.75,134400.0,4.5881,4.5881,4.5881,4.5881,134400.0
2012-09-06 14:30:00,5.75,5.75,5.75,5.75,112200.0,4.5881,4.5881,4.5881,4.5881,112200.0
2012-09-06 15:00:00,5.75,5.75,5.74,5.74,156600.0,4.5881,4.5881,4.5802,4.5802,156600.0
2012-09-06 15:30:00,5.75,5.75,5.75,5.75,121800.0,4.5881,4.5881,4.5881,4.5881,121800.0
2012-09-07 09:30:00,5.77,5.78,5.77,5.77,214800.0,4.6041,4.6121,4.6041,4.6041,214800.0
2012-09-07 10:00:00,5.77,5.78,5.76,5.77,42000.0,4.6041,4.6121,4.5961,4.6041,42000.0
2012-09-07 10:30:00,5.77,5.78,5.77,5.78,42000.0,4.6041,4.6121,4.6041,4.6121,42000.0
2012-09-07 11:00:00,5.78,5.78,5.77,5.77,103800.0,4.6121,4.6121,4.6041,4.6041,103800.0
2012-09-07 11:30:00,5.77,5.77,5.77,5.77,28800.0,4.6041,4.6041,4.6041,4.6041,28800.0
2012-09-07 12:00:00,5.78,5.78,5.77,5.77,13200.0,4.6121,4.6121,4.6041,4.6041,13200.0
2012-09-07 12:30:00,5.77,5.78,5.77,5.78,43200.0,4.6041,4.6121,4.6041,4.6121,43200.0
2012-09-07 13:00:00,5.78,5.78,5.77,5.78,57600.0,4.6121,4.6121,4.6041,4.6121,57600.0
2012-09-07 13:30:00,5.78,5.78,5.77,5.77,66000.0,4.6121,4.6121,4.6041,4.6041,66000.0
2012-09-07 14:00:00,5.77,5.77,5.77,5.77,10800.0,4.6041,4.6041,4.6041,4.6041,10800.0
2012-09-07 14:30:00,5.78,5.78,5.77,5.78,27000.0,4.6121,4.6121,4.6041,4.6121,27000.0
2012-09-07 15:00:00,5.77,5.78,5.77,5.77,69000.0,4.6041,4.6121,4.6041,4.6041,69000.0
2012-09-07 15:30:00,5.77,5.78,5.77,5.78,99600.0,4.6041,4.6121,4.6041,4.6121,99600.0
2012-09-10 09:30:00,5.78,5.78,5.77,5.78,78000.0,4.6121,4.6121,4.6041,4.6121,78000.0
2012-09-10 10:00:00,5.78,5.78,5.78,5.78,27600.0,4.6121,4.6121,4.6121,4.6121,27600.0
2012-09-10 10:30:00,5.78,5.78,5.78,5.78,33000.0,4.6121,4.6121,4.6121,4.6121,33000.0
2012-09-10 11:00:00,5.78,5.78,5.78,5.78,49200.0,4.6121,4.6121,4.6121,4.6121,49200.0
2012-09-10 11:30:00,5.78,5.78,5.78,5.78,34800.0,4.6121,4.6121,4.6121,4.6121,34800.0
2012-09-10 12:00:00,5.78,5.78,5.78,5.78,22800.0,4.6121,4.6121,4.6121,4.6121,22800.0
2012-09-10 12:30:00,5.78,5.78,5.77,5.78,28800.0,4.6121,4.6121,4.6041,4.6121,28800.0
2012-09-10 13:00:00,5.78,5.78,5.78,5.78,7800.0,4.6121,4.6121,4.6121,4.6121,7800.0
2012-09-10 13:30:00,5.78,5.78,5.77,5.77,31800.0,4.6121,4.6121,4.6041,4.6041,31800.0
2012-09-10 14:00:00,5.77,5.77,5.77,5.77,66000.0,4.6041,4.6041,4.6041,4.6041,66000.0
2012-09-10 14:30:00,5.77,5.77,5.77,5.77,357000.0,4.6041,4.6041,4.6041,4.6041,357000.0
2012-09-10 15:00:00,5.77,5.77,5.76,5.76,73800.0,4.6041,4.6041,4.5961,4.5961,73800.0
2012-09-10 15:30:00,5.76,5.76,5.75,5.75,57000.0,4.5961,4.5961,4.5881,4.5881,57000.0
2012-09-11 09:30:00,5.76,5.77,5.75,5.77,196800.0,4.5961,4.6041,4.5881,4.6041,196800.0
2012-09-11 10:00:00,5.77,5.77,5.77,5.77,32400.0,4.6041,4.6041,4.6041,4.6041,32400.0
2012-09-11 10:30:00,5.77,5.77,5.77,5.77,18600.0,4.6041,4.6041,4.6041,4.6041,18600.0
2012-09-11 11:00:00,5.78,5.78,5.77,5.78,148800.0,4.6121,4.6121,4.6041,4.6121,148800.0
2012-09-11 11:30:00,5.78,5.78,5.77,5.77,288000.0,4.6121,4.6121,4.6041,4.6041,288000.0
2012-09-11 12:00:00,5.77,5.78,5.77,5.77,20400.0,4.6041,4.6121,4.6041,4.6041,20400.0
2012-09-11 12:30:00,5.77,5.77,5.77,5.77,15600.0,4.6041,4.6041,4.6041,4.6041,15600.0
2012-09-11 13:00:00,5.77,5.77,5.77,5.77,50400.0,4.6041,4.6041,4.6041,4.6041,50400.0
2012-09-11 13:30:00,5.77,5.78,5.77,5.78,20400.0,4.6041,4.6121,4.6041,4.6121,20400.0
2012-09-11 14:00:00,5.77,5.78,5.77,5.77,38400.0,4.6041,4.6121,4.6041,4.6041,38400.0
2012-09-11 14:30:00,5.77,5.77,5.77,5.77,30600.0,4.6041,4.6041,4.6041,4.6041,30600.0
2012-09-11 15:00:00,5.77,5.77,5.76,5.76,58800.0,4.6041,4.6041,4.5961,4.5961,58800.0
2012-09-11 15:30:00,5.77,5.77,5.76,5.77,93000.0,4.6041,4.6041,4.5961,4.6041,93000.0
2012-09-12 09:30:00,5.79,5.79,5.78,5.79,102600.0,4.6201,4.6201,4.6121,4.6201,102600.0
2012-09-12 10:00:00,5.78,5.79,5.78,5.78,52200.0,4.6121,4.6201,4.6121,4.6121,52200.0
2012-09-12 10:30:00,5.78,5.78,5.77,5.77,19200.0,4.6121,4.6121,4.6041,4.6041,19200.0
2012-09-12 11:00:00,5.78,5.79,5.77,5.78,25800.0,4.6121,4.6201,4.6041,4.6121,25800.0
2012-09-12 11:30:00,5.79,5.79,5.78,5.78,18600.0,4.6201,4.6201,4.6121,4.6121,18600.0
2012-09-12 12:00:00,5.78,5.78,5.78,5.78,22800.0,4.6121,4.6121,4.6121,4.6121,22800.0
2012-09-12 12:30:00,5.78,5.79,5.78,5.78,244200.0,4.6121,4.6201,4.6121,4.6121,244200.0
2012-09-12 13:00:00,5.79,5.79,5.78,5.78,37800.0,4.6201,4.6201,4.6121,4.6121,37800.0
2012-09-12 13:30:00,5.78,5.79,5.78,5.78,85200.0,4.6121,4.6201,4.6121,4.6121,85200.0
2012-09-12 14:00:00,5.79,5.79,5.78,5.78,35400.0,4.6201,4.6201,4.6121,4.6121,35400.0
2012-09-12 14:30:00,5.78,5.79,5.78,5.78,36000.0,4.6121,4.6201,4.6121,4.6121,36000.0
2012-09-12 15:00:00,5.78,5.78,5.77,5.78,39000.0,4.6121,4.6121,4.6041,4.6121,39000.0
2012-09-12 15:30:00,5.77,5.79,5.77,5.78,121200.0,4.6041,4.6201,4.6041,4.6121,121200.0
2012-09-13 09:30:00,5.78,5.78,5.77,5.78,69000.0,4.6121,4.6121,4.6041,4.6121,69000.0
2012-09-13 10:00:00,5.78,5.79,5.78,5.78,87000.0,4.6121,4.6201,4.6121,4.6121,87000.0
2012-09-13 10:30:00,5.78,5.79,5.78,5.78,133200.0,4.6121,4.6201,4.6121,4.6121,133200.0
2012-09-13 11:00:00,5.79,5.79,5.79,5.79,49800.0,4.6201,4.6201,4.6201,4.6201,49800.0
2012-09-13 11:30:00,5.79,5.79,5.79,5.79,16200.0,4.6201,4.6201,4.6201,4.6201,16200.0
2012-09-13 12:00:00,5.79,5.79,5.78,5.79,24600.0,4.6201,4.6201,4.6121,4.6201,24600.0
2012-09-13 12:30:00,5.79,5.83,5.78,5.83,243600.0,4.6201,4.652,4.6121,4.652,243600.0
2012-09-13 13:00:00,5.83,5.85,5.83,5.85,324000.0,4.652,4.6679,4.652,4.6679,324000.0
2012-09-13 13:30:00,5.85,5.86,5.85,5.85,279000.0,4.6679,4.6759,4.6679,4.6679,279000.0
2012-09-13 14:00:00,5.85,5.89,5.85,5.88,353400.0,4.6679,4.6999,4.6679,4.6919,353400.0
2012-09-13 14:30:00,5.88,5.88,5.86,5.87,322200.0,4.6919,4.6919,4.6759,4.6839,322200.0
2012-09-13 15:00:00,5.87,5.87,5.86,5.86,447000.0,4.6839,4.6839,4.6759,4.6759,447000.0
2012-09-13 15:30:00,5.87,5.88,5.86,5.87,340800.0,4.6839,4.6919,4.6759,4.6839,340800.0
2012-09-14 09:30:00,5.88,5.91,5.88,5.91,251400.0,4.6919,4.7158,4.6919,4.7158,251400.0
2012-09-14 10:00:00,5.91,5.93,5.91,5.92,136200.0,4.7158,4.7318,4.7158,4.7238,136200.0
2012-09-14 10:30:00,5.93,5.93,5.91,5.91,77400.0,4.7318,4.7318,4.7158,4.7158,77400.0
2012-09-14 11:00:00,5.91,5.92,5.91,5.92,92400.0,4.7158,4.7238,4.7158,4.7238,92400.0
2012-09-14 11:30:00,5.91,5.92,5.9,5.9,671400.0,4.7158,4.7238,4.7078,4.7078,671400.0
2012-09-14 12:00:00,5.91,5.92,5.9,5.92,150600.0,4.7158,4.7238,4.7078,4.7238,150600.0
2012-09-14 12:30:00,5.92,5.92,5.91,5.91,64800.0,4.7238,4.7238,4.7158,4.7158,64800.0
2012-09-14 13:00:00,5.91,5.91,5.89,5.89,123000.0,4.7158,4.7158,4.6999,4.6999,123000.0
2012-09-14 13:30:00,5.9,5.91,5.9,5.91,145800.0,4.7078,4.7158,4.7078,4.7158,145800.0
2012-09-14 14:00:00,5.91,5.91,5.9,5.91,57600.0,4.7158,4.7158,4.7078,4.7158,57600.0
2012-09-14 14:30:00,5.9,5.91,5.9,5.91,315000.0,4.7078,4.7158,4.7078,4.7158,315000.0
2012-09-14 15:00:00,5.91,5.91,5.89,5.89,194400.0,4.7158,4.7158,4.6999,4.6999,194400.0
2012-09-14 15:30:00,5.89,5.9,5.89,5.9,205800.0,4.6999,4.7078,4.6999,4.7078,205800.0
2012-09-17 09:30:00,5.87,5.88,5.86,5.86,277200.0,4.7064,4.7144,4.6984,4.6984,277200.0
2012-09-17 10:00:00,5.86,5.87,5.86,5.87,111000.0,4.6984,4.7064,4.6984,4.7064,111000.0
2012-09-17 10:30:00,5.87,5.87,5.86,5.86,73800.0,4.7064,4.7064,4.6984,4.6984,73800.0
2012-09-17 11:00:00,5.86,5.87,5.86,5.86,110400.0,4.6984,4.7064,4.6984,4.6984,110400.0
2012-09-17 11:30:00,5.86,5.86,5.86,5.86,117000.0,4.6984,4.6984,4.6984,4.6984,117000.0
2012-09-17 12:00:00,5.86,5.86,5.86,5.86,45600.0,4.6984,4.6984,4.6984,4.6984,45600.0
2012-09-17 12:30:00,5.86,5.86,5.86,5.86,9000.0,4.6984,4.6984,4.6984,4.6984,9000.0
2012-09-17 13:00:00,5.86,5.86,5.86,5.86,5400.0,4.6984,4.6984,4.6984,4.6984,5400.0
2012-09-17 13:30:00,5.86,5.86,5.85,5.85,28800.0,4.6984,4.6984,4.6904,4.6904,28800.0
2012-09-17 14:00:00,5.85,5.85,5.84,5.85,83400.0,4.6904,4.6904,4.6823,4.6904,83400.0
2012-09-17 14:30:00,5.85,5.85,5.84,5.85,41400.0,4.6904,4.6904,4.6823,4.6904,41400.0
2012-09-17 15:00:00,5.85,5.85,5.84,5.84,1049400.0,4.6904,4.6904,4.6823,4.6823,1049400.0
2012-09-17 15:30:00,5.84,5.85,5.84,5.85,97800.0,4.6823,4.6904,4.6823,4.6904,97800.0
2012-09-18 09:30:00,5.85,5.85,5.83,5.84,109200.0,4.6904,4.6904,4.6743,4.6823,109200.0
2012-09-18 10:00:00,5.84,5.84,5.83,5.84,9600.0,4.6823,4.6823,4.6743,4.6823,9600.0
2012-09-18 10:30:00,5.84,5.84,5.83,5.84,11400.0,4.6823,4.6823,4.6743,4.6823,11400.0
2012-09-18 11:00:00,5.85,5.85,5.84,5.85,22200.0,4.6904,4.6904,4.6823,4.6904,22200.0
2012-09-18 11:30:00,5.85,5.85,5.84,5.84,8400.0,4.6904,4.6904,4.6823,4.6823,8400.0
2012-09-18 12:00:00,5.84,5.84,5.83,5.83,51600.0,4.6823,4.6823,4.6743,4.6743,51600.0
2012-09-18 12:30:00,5.83,5.84,5.83,5.83,76200.0,4.6743,4.6823,4.6743,4.6743,76200.0
2012-09-18 13:00:00,5.83,5.84,5.83,5.84,76200.0,4.6743,4.6823,4.6743,4.6823,76200.0
2012-09-18 13:30:00,5.83,5.84,5.83,5.83,6600.0,4.6743,4.6823,4.6743,4.6743,6600.0
2012-09-18 14:00:00,5.83,5.83,5.83,5.83,13800.0,4.6743,4.6743,4.6743,4.6743,13800.0
2012-09-18 14:30:00,5.84,5.84,5.83,5.83,102600.0,4.6823,4.6823,4.6743,4.6743,102600.0
2012-09-18 15:00:00,5.83,5.84,5.83,5.84,102600.0,4.6743,4.6823,4.6743,4.6823,102600.0
2012-09-18 15:30:00,5.84,5.84,5.84,5.84,69000.0,4.6823,4.6823,4.6823,4.6823,69000.0
2012-09-19 09:30:00,5.85,5.86,5.84,5.84,115200.0,4.6904,4.6984,4.6823,4.6823,115200.0
2012-09-19 10:00:00,5.84,5.86,5.84,5.85,130800.0,4.6823,4.6984,4.6823,4.6904,130800.0
2012-09-19 10:30:00,5.85,5.85,5.84,5.85,38400.0,4.6904,4.6904,4.6823,4.6904,38400.0
2012-09-19 11:00:00,5.85,5.86,5.84,5.86,47400.0,4.6904,4.6984,4.6823,4.6984,47400.0
2012-09-19 11:30:00,5.86,5.86,5.85,5.86,100200.0,4.6984,4.6984,4.6904,4.6984,100200.0
2012-09-19 12:00:00,5.85,5.86,5.85,5.85,10800.0,4.6904,4.6984,4.6904,4.6904,10800.0
2012-09-19 12:30:00,5.86,5.86,5.86,5.86,45000.0,4.6984,4.6984,4.6984,4.6984,45000.0
2012-09-19 13:00:00,5.86,5.86,5.86,5.86,3000.0,4.6984,4.6984,4.6984,4.6984,3000.0
2012-09-19 13:30:00,5.86,5.86,5.85,5.85,35400.0,4.6984,4.6984,4.6904,4.6904,35400.0
2012-09-19 14:00:00,5.85,5.86,5.85,5.86,4200.0,4.6904,4.6984,4.6904,4.6984,4200.0
2012-09-19 14:30:00,5.86,5.86,5.86,5.86,45600.0,4.6984,4.6984,4.6984,4.6984,45600.0
2012-09-19 15:00:00,5.86,5.86,5.86,5.86,108000.0,4.6984,4.6984,4.6984,4.6984,108000.0
2012-09-19 15:30:00,5.86,5.86,5.85,5.85,86400.0,4.6984,4.6984,4.6904,4.6904,86400.0
2012-09-20 09:30:00,5.82,5.82,5.8,5.8,94800.0,4.6663,4.6663,4.6503,4.6503,94800.0
2012-09-20 10:00:00,5.8,5.82,5.8,5.82,41400.0,4.6503,4.6663,4.6503,4.6663,41400.0
2012-09-20 10:30:00,5.81,5.83,5.81,5.83,28800.0,4.6583,4.6743,4.6583,4.6743,28800.0
2012-09-20 11:00:00,5.83,5.83,5.82,5.83,52200.0,4.6743,4.6743,4.6663,4.6743,52200.0
2012-09-20 11:30:00,5.83,5.83,5.83,5.83,99000.0,4.6743,4.6743,4.6743,4.6743,99000.0
2012-09-20 12:00:00,5.83,5.84,5.82,5.82,51600.0,4.6743,4.6823,4.6663,4.6663,51600.0
2012-09-20 12:30:00,5.82,5.82,5.82,5.82,7200.0,4.6663,4.6663,4.6663,4.6663,7200.0
2012-09-20 13:00:00,5.82,5.83,5.82,5.83,12000.0,4.6663,4.6743,4.6663,4.6743,12000.0
2012-09-20 13:30:00,5.83,5.83,5.83,5.83,42000.0,4.6743,4.6743,4.6743,4.6743,42000.0
2012-09-20 14:00:00,5.83,5.83,5.83,5.83,37800.0,4.6743,4.6743,4.6743,4.6743,37800.0
2012-09-20 14:30:00,5.83,5.83,5.83,5.83,25800.0,4.6743,4.6743,4.6743,4.6743,25800.0
2012-09-20 15:00:00,5.83,5.84,5.83,5.84,30600.0,4.6743,4.6823,4.6743,4.6823,30600.0
2012-09-20 15:30:00,5.84,5.84,5.83,5.84,29400.0,4.6823,4.6823,4.6743,4.6823,29400.0
2012-09-21 09:30:00,5.87,5.87,5.86,5.86,128400.0,4.7064,4.7064,4.6984,4.6984,128400.0
2012-09-21 10:00:00,5.86,5.86,5.86,5.86,51600.0,4.6984,4.6984,4.6984,4.6984,51600.0
2012-09-21 10:30:00,5.86,5.87,5.86,5.86,27000.0,4.6984,4.7064,4.6984,4.6984,27000.0
2012-09-21 11:00:00,5.86,5.86,5.85,5.86,20400.0,4.6984,4.6984,4.6904,4.6984,20400.0
2012-09-21 11:30:00,5.86,5.86,5.86,5.86,21000.0,4.6984,4.6984,4.6984,4.6984,21000.0
2012-09-21 12:00:00,5.86,5.86,5.85,5.85,26400.0,4.6984,4.6984,4.6904,4.6904,26400.0
2012-09-21 12:30:00,5.86,5.86,5.86,5.86,30000.0,4.6984,4.6984,4.6984,4.6984,30000.0
2012-09-21 13:00:00,5.86,5.86,5.86,5.86,6000.0,4.6984,4.6984,4.6984,4.6984,6000.0
2012-09-21 13:30:00,5.86,5.86,5.86,5.86,40200.0,4.6984,4.6984,4.6984,4.6984,40200.0
2012-09-21 14:00:00,5.86,5.86,5.85,5.85,59400.0,4.6984,4.6984,4.6904,4.6904,59400.0
2012-09-21 14:30:00,5.85,5.85,5.85,5.85,26400.0,4.6904,4.6904,4.6904,4.6904,26400.0
2012-09-21 15:00:00,5.85,5.85,5.85,5.85,12600.0,4.6904,4.6904,4.6904,4.6904,12600.0
2012-09-21 15:30:00,5.85,5.85,5.84,5.84,46800.0,4.6904,4.6904,4.6823,4.6823,46800.0
2012-09-24 09:30:00,5.82,5.82,5.81,5.82,72600.0,4.6663,4.6663,4.6583,4.6663,72600.0
2012-09-24 10:00:00,5.82,5.83,5.81,5.82,330600.0,4.6663,4.6743,4.6583,4.6663,330600.0
2012-09-24 10:30:00,5.82,5.83,5.82,5.83,51600.0,4.6663,4.6743,4.6663,4.6743,51600.0
2012-09-24 11:00:00,5.83,5.83,5.83,5.83,32400.0,4.6743,4.6743,4.6743,4.6743,32400.0
2012-09-24 11:30:00,5.83,5.83,5.82,5.82,12000.0,4.6743,4.6743,4.6663,4.6663,12000.0
2012-09-24 12:00:00,5.82,5.82,5.82,5.82,6600.0,4.6663,4.6663,4.6663,4.6663,6600.0
2012-09-24 12:30:00,5.82,5.82,5.82,5.82,20400.0,4.6663,4.6663,4.6663,4.6663,20400.0
2012-09-24 13:00:00,5.82,5.82,5.82,5.82,73200.0,4.6663,4.6663,4.6663,4.6663,73200.0
2012-09-24 13:30:00,5.82,5.82,5.81,5.81,43200.0,4.6663,4.6663,4.6583,4.6583,43200.0
2012-09-24 14:00:00,5.82,5.83,5.82,5.83,57000.0,4.6663,4.6743,4.6663,4.6743,57000.0
2012-09-24 14:30:00,5.83,5.84,5.83,5.84,21600.0,4.6743,4.6823,4.6743,4.6823,21600.0
2012-09-24 15:00:00,5.83,5.83,5.83,5.83,13800.0,4.6743,4.6743,4.6743,4.6743,13800.0
2012-09-24 15:30:00,5.84,5.84,5.83,5.83,119400.0,4.6823,4.6823,4.6743,4.6743,119400.0
2012-09-25 09:30:00,5.85,5.86,5.83,5.83,357000.0,4.6904,4.6984,4.6743,4.6743,357000.0
2012-09-25 10:00:00,5.83,5.85,5.83,5.84,109800.0,4.6743,4.6904,4.6743,4.6823,109800.0
2012-09-25 10:30:00,5.84,5.85,5.84,5.85,13200.0,4.6823,4.6904,4.6823,4.6904,13200.0
2012-09-25 11:00:00,5.85,5.85,5.85,5.85,7200.0,4.6904,4.6904,4.6904,4.6904,7200.0
2012-09-25 11:30:00,5.84,5.85,5.84,5.84,36000.0,4.6823,4.6904,4.6823,4.6823,36000.0
2012-09-25 12:00:00,5.84,5.84,5.83,5.83,93000.0,4.6823,4.6823,4.6743,4.6743,93000.0
2012-09-25 12:30:00,5.83,5.83,5.81,5.82,98400.0,4.6743,4.6743,4.6583,4.6663,98400.0
2012-09-25 13:00:00,5.82,5.82,5.81,5.81,42000.0,4.6663,4.6663,4.6583,4.6583,42000.0
2012-09-25 13:30:00,5.81,5.82,5.81,5.81,98400.0,4.6583,4.6663,4.6583,4.6583,98400.0
2012-09-25 14:00:00,5.81,5.81,5.8,5.8,36600.0,4.6583,4.6583,4.6503,4.6503,36600.0
2012-09-25 14:30:00,5.8,5.81,5.79,5.79,61800.0,4.6503,4.6583,4.6422,4.6422,61800.0
2012-09-25 15:00:00,5.79,5.79,5.77,5.78,372000.0,4.6422,4.6422,4.6262,4.6342,372000.0
2012-09-25 15:30:00,5.78,5.78,5.76,5.76,102600.0,4.6342,4.6342,4.6182,4.6182,102600.0
2012-09-26 09:30:00,5.76,5.76,5.74,5.75,143400.0,4.6182,4.6182,4.6022,4.6102,143400.0
2012-09-26 10:00:00,5.74,5.75,5.73,5.73,179400.0,4.6022,4.6102,4.5941,4.5941,179400.0
2012-09-26 10:30:00,5.73,5.73,5.71,5.72,217800.0,4.5941,4.5941,4.5781,4.5861,217800.0
2012-09-26 11:00:00,5.72,5.73,5.72,5.73,44400.0,4.5861,4.5941,4.5861,4.5941,44400.0
2012-09-26 11:30:00,5.73,5.74,5.73,5.73,218400.0,4.5941,4.6022,4.5941,4.5941,218400.0
2012-09-26 12:00:00,5.73,5.74,5.73,5.73,36600.0,4.5941,4.6022,4.5941,4.5941,36600.0
2012-09-26 12:30:00,5.73,5.74,5.73,5.74,19800.0,4.5941,4.6022,4.5941,4.6022,19800.0
2012-09-26 13:00:00,5.74,5.75,5.74,5.75,52800.0,4.6022,4.6102,4.6022,4.6102,52800.0
2012-09-26 13:30:00,5.75,5.75,5.74,5.74,75600.0,4.6102,4.6102,4.6022,4.6022,75600.0
2012-09-26 14:00:00,5.74,5.75,5.74,5.75,112200.0,4.6022,4.6102,4.6022,4.6102,112200.0
2012-09-26 14:30:00,5.74,5.74,5.73,5.73,31200.0,4.6022,4.6022,4.5941,4.5941,31200.0
2012-09-26 15:00:00,5.73,5.74,5.73,5.73,24000.0,4.5941,4.6022,4.5941,4.5941,24000.0
2012-09-26 15:30:00,5.73,5.73,5.72,5.73,388200.0,4.5941,4.5941,4.5861,4.5941,388200.0
2012-09-27 09:30:00,5.76,5.76,5.74,5.75,190200.0,4.6182,4.6182,4.6022,4.6102,190200.0
2012-09-27 10:00:00,5.74,5.75,5.73,5.74,102000.0,4.6022,4.6102,4.5941,4.6022,102000.0
2012-09-27 10:30:00,5.74,5.75,5.74,5.75,43200.0,4.6022,4.6102,4.6022,4.6102,43200.0
2012-09-27 11:00:00,5.75,5.75,5.74,5.74,49200.0,4.6102,4.6102,4.6022,4.6022,49200.0
2012-09-27 11:30:00,5.75,5.76,5.75,5.76,71400.0,4.6102,4.6182,4.6102,4.6182,71400.0
2012-09-27 12:00:00,5.76,5.78,5.76,5.78,21000.0,4.6182,4.6342,4.6182,4.6342,21000.0
2012-09-27 12:30:00,5.78,5.78,5.77,5.78,43200.0,4.6342,4.6342,4.6262,4.6342,43200.0
2012-09-27 13:00:00,5.78,5.78,5.78,5.78,51600.0,4.6342,4.6342,4.6342,4.6342,51600.0
2012-09-27 13:30:00,5.78,5.79,5.78,5.79,37200.0,4.6342,4.6422,4.6342,4.6422,37200.0
2012-09-27 14:00:00,5.79,5.79,5.79,5.79,51600.0,4.6422,4.6422,4.6422,4.6422,51600.0
2012-09-27 14:30:00,5.79,5.79,5.79,5.79,64800.0,4.6422,4.6422,4.6422,4.6422,64800.0
2012-09-27 15:00:00,5.79,5.79,5.79,5.79,24600.0,4.6422,4.6422,4.6422,4.6422,24600.0
2012-09-27 15:30:00,5.78,5.79,5.78,5.78,58800.0,4.6342,4.6422,4.6342,4.6342,58800.0
2012-09-28 09:30:00,5.76,5.77,5.74,5.75,242400.0,4.6182,4.6262,4.6022,4.6102,242400.0
2012-09-28 10:00:00,5.74,5.75,5.73,5.73,12000.0,4.6022,4.6102,4.5941,4.5941,12000.0
2012-09-28 10:30:00,5.75,5.75,5.75,5.75,37800.0,4.6102,4.6102,4.6102,4.6102,37800.0
2012-09-28 11:00:00,5.75,5.75,5.74,5.74,36000.0,4.6102,4.6102,4.6022,4.6022,36000.0
2012-09-28 11:30:00,5.75,5.75,5.74,5.75,85200.0,4.6102,4.6102,4.6022,4.6102,85200.0
2012-09-28 12:00:00,5.75,5.77,5.75,5.76,728400.0,4.6102,4.6262,4.6102,4.6182,728400.0
2012-09-28 12:30:00,5.76,5.76,5.76,5.76,48600.0,4.6182,4.6182,4.6182,4.6182,48600.0
2012-09-28 13:00:00,5.77,5.77,5.76,5.76,72000.0,4.6262,4.6262,4.6182,4.6182,72000.0
2012-09-28 13:30:00,5.77,5.78,5.77,5.77,141600.0,4.6262,4.6342,4.6262,4.6262,141600.0
2012-09-28 14:00:00,5.77,5.77,5.77,5.77,63600.0,4.6262,4.6262,4.6262,4.6262,63600.0
2012-09-28 14:30:00,5.76,5.77,5.76,5.77,4023000.0,4.6182,4.6262,4.6182,4.6262,4023000.0
2012-09-28 15:00:00,5.77,5.77,5.76,5.76,31800.0,4.6262,4.6262,4.6182,4.6182,31800.0
2012-09-28 15:30:00,5.76,5.77,5.75,5.76,231600.0,4.6182,4.6262,4.6102,4.6182,231600.0
2012-10-01 09:30:00,5.78,5.8,5.78,5.78,246600.0,4.6342,4.6503,4.6342,4.6342,246600.0
2012-10-01 10:00:00,5.79,5.82,5.79,5.81,80400.0,4.6422,4.6663,4.6422,4.6583,80400.0
2012-10-01 10:30:00,5.81,5.81,5.8,5.81,54600.0,4.6583,4.6583,4.6503,4.6583,54600.0
2012-10-01 11:00:00,5.81,5.81,5.81,5.81,28200.0,4.6583,4.6583,4.6583,4.6583,28200.0
2012-10-01 11:30:00,5.81,5.81,5.8,5.8,90000.0,4.6583,4.6583,4.6503,4.6503,90000.0
2012-10-01 12:00:00,5.8,5.8,5.8,5.8,26400.0,4.6503,4.6503,4.6503,4.6503,26400.0
2012-10-01 12:30:00,5.8,5.8,5.78,5.78,34200.0,4.6503,4.6503,4.6342,4.6342,34200.0
2012-10-01 13:00:00,5.79,5.79,5.77,5.78,28800.0,4.6422,4.6422,4.6262,4.6342,28800.0
2012-10-01 13:30:00,5.78,5.78,5.77,5.78,54600.0,4.6342,4.6342,4.6262,4.6342,54600.0
2012-10-01 14:00:00,5.79,5.79,5.78,5.79,84000.0,4.6422,4.6422,4.6342,4.6422,84000.0
2012-10-01 14:30:00,5.78,5.79,5.78,5.79,870600.0,4.6342,4.6422,4.6342,4.6422,870600.0
2012-10-01 15:00:00,5.79,5.79,5.76,5.76,57600.0,4.6422,4.6422,4.6182,4.6182,57600.0
2012-10-01 15:30:00,5.76,5.77,5.76,5.77,83400.0,4.6182,4.6262,4.6182,4.6262,83400.0
2012-10-02 09:30:00,5.79,5.8,5.78,5.79,58800.0,4.6422,4.6503,4.6342,4.6422,58800.0
2012-10-02 10:00:00,5.78,5.78,5.77,5.78,44400.0,4.6342,4.6342,4.6262,4.6342,44400.0
2012-10-02 10:30:00,5.79,5.79,5.77,5.77,63600.0,4.6422,4.6422,4.6262,4.6262,63600.0
2012-10-02 11:00:00,5.77,5.78,5.77,5.77,19200.0,4.6262,4.6342,4.6262,4.6262,19200.0
2012-10-02 11:30:00,5.78,5.78,5.76,5.76,69000.0,4.6342,4.6342,4.6182,4.6182,69000.0
2012-10-02 12:00:00,5.76,5.77,5.76,5.77,30000.0,4.6182,4.6262,4.6182,4.6262,30000.0
2012-10-02 12:30:00,5.77,5.77,5.76,5.77,40200.0,4.6262,4.6262,4.6182,4.6262,40200.0
2012-10-02 13:00:00,5.77,5.77,5.76,5.76,42000.0,4.6262,4.6262,4.6182,4.6182,42000.0
2012-10-02 13:30:00,5.77,5.77,5.76,5.76,70200.0,4.6262,4.6262,4.6182,4.6182,70200.0
2012-10-02 14:00:00,5.77,5.77,5.75,5.76,155400.0,4.6262,4.6262,4.6102,4.6182,155400.0
2012-10-02 14:30:00,5.76,5.76,5.75,5.75,31800.0,4.6182,4.6182,4.6102,4.6102,31800.0
2012-10-02 15:00:00,5.76,5.77,5.75,5.77,50400.0,4.6182,4.6262,4.6102,4.6262,50400.0
2012-10-02 15:30:00,5.77,5.78,5.77,5.77,115800.0,4.6262,4.6342,4.6262,4.6262,115800.0
2012-10-03 09:30:00,5.79,5.8,5.77,5.77,108000.0,4.6422,4.6503,4.6262,4.6262,108000.0
2012-10-03 10:00:00,5.77,5.79,5.77,5.79,150600.0,4.6262,4.6422,4.6262,4.6422,150600.0
2012-10-03 10:30:00,5.79,5.79,5.78,5.78,213000.0,4.6422,4.6422,4.6342,4.6342,213000.0
2012-10-03 11:00:00,5.78,5.8,5.78,5.8,215400.0,4.6342,4.6503,4.6342,4.6503,215400.0
2012-10-03 11:30:00,5.8,5.81,5.8,5.81,147000.0,4.6503,4.6583,4.6503,4.6583,147000.0
2012-10-03 12:00:00,5.81,5.81,5.8,5.81,155400.0,4.6583,4.6583,4.6503,4.6583,155400.0
2012-10-03 12:30:00,5.81,5.81,5.81,5.81,141600.0,4.6583,4.6583,4.6583,4.6583,141600.0
2012-10-03 13:00:00,5.81,5.81,5.8,5.81,92400.0,4.6583,4.6583,4.6503,4.6583,92400.0
2012-10-03 13:30:00,5.8,5.8,5.79,5.79,115200.0,4.6503,4.6503,4.6422,4.6422,115200.0
2012-10-03 14:00:00,5.79,5.8,5.78,5.79,150000.0,4.6422,4.6503,4.6342,4.6422,150000.0
2012-10-03 14:30:00,5.79,5.8,5.79,5.79,128400.0,4.6422,4.6503,4.6422,4.6422,128400.0
2012-10-03 15:00:00,5.79,5.8,5.78,5.8,69600.0,4.6422,4.6503,4.6342,4.6503,69600.0
2012-10-03 15:30:00,5.79,5.8,5.79,5.79,139200.0,4.6422,4.6503,4.6422,4.6422,139200.0
2012-10-04 09:30:00,5.82,5.83,5.81,5.82,63600.0,4.6663,4.6743,4.6583,4.6663,63600.0
2012-10-04 10:00:00,5.82,5.84,5.82,5.84,106800.0,4.6663,4.6823,4.6663,4.6823,106800.0
2012-10-04 10:30:00,5.84,5.84,5.83,5.83,38400.0,4.6823,4.6823,4.6743,4.6743,38400.0
2012-10-04 11:00:00,5.83,5.83,5.83,5.83,2400.0,4.6743,4.6743,4.6743,4.6743,2400.0
2012-10-04 11:30:00,5.81,5.82,5.81,5.82,30000.0,4.6583,4.6663,4.6583,4.6663,30000.0
2012-10-04 12:00:00,5.82,5.83,5.82,5.83,36600.0,4.6663,4.6743,4.6663,4.6743,36600.0
2012-10-04 12:30:00,5.83,5.83,5.83,5.83,45600.0,4.6743,4.6743,4.6743,4.6743,45600.0
2012-10-04 13:00:00,5.83,5.83,5.83,5.83,55200.0,4.6743,4.6743,4.6743,4.6743,55200.0
2012-10-04 13:30:00,5.84,5.84,5.84,5.84,94800.0,4.6823,4.6823,4.6823,4.6823,94800.0
2012-10-04 14:00:00,5.84,5.84,5.83,5.83,41400.0,4.6823,4.6823,4.6743,4.6743,41400.0
2012-10-04 14:30:00,5.84,5.84,5.83,5.84,57600.0,4.6823,4.6823,4.6743,4.6823,57600.0
2012-10-04 15:00:00,5.84,5.84,5.84,5.84,510000.0,4.6823,4.6823,4.6823,4.6823,510000.0
2012-10-04 15:30:00,5.84,5.84,5.83,5.84,181800.0,4.6823,4.6823,4.6743,4.6823,181800.0
2012-10-05 09:30:00,5.87,5.88,5.86,5.87,745800.0,4.7064,4.7144,4.6984,4.7064,745800.0
2012-10-05 10:00:00,5.87,5.88,5.87,5.88,348000.0,4.7064,4.7144,4.7064,4.7144,348000.0
2012-10-05 10:30:00,5.88,5.88,5.87,5.87,159000.0,4.7144,4.7144,4.7064,4.7064,159000.0
2012-10-05 11:00:00,5.87,5.87,5.87,5.87,74400.0,4.7064,4.7064,4.7064,4.7064,74400.0
2012-10-05 11:30:00,5.87,5.87,5.86,5.86,21600.0,4.7064,4.7064,4.6984,4.6984,21600.0
2012-10-05 12:00:00,5.86,5.87,5.86,5.86,17400.0,4.6984,4.7064,4.6984,4.6984,17400.0
2012-10-05 12:30:00,5.86,5.87,5.86,5.86,49200.0,4.6984,4.7064,4.6984,4.6984,49200.0
2012-10-05 13:00:00,5.87,5.87,5.86,5.86,63600.0,4.7064,4.7064,4.6984,4.6984,63600.0
2012-10-05 13:30:00,5.86,5.86,5.85,5.85,37200.0,4.6984,4.6984,4.6904,4.6904,37200.0
2012-10-05 14:00:00,5.85,5.86,5.85,5.86,73200.0,4.6904,4.6984,4.6904,4.6984,73200.0
2012-10-05 14:30:00,5.85,5.85,5.83,5.83,53400.0,4.6904,4.6904,4.6743,4.6743,53400.0
2012-10-05 15:00:00,5.83,5.84,5.83,5.84,50400.0,4.6743,4.6823,4.6743,4.6823,50400.0
2012-10-05 15:30:00,5.84,5.84,5.83,5.84,344400.0,4.6823,4.6823,4.6743,4.6823,344400.0
2012-10-08 09:30:00,5.83,5.83,5.81,5.82,243000.0,4.6743,4.6743,4.6583,4.6663,243000.0
2012-10-08 10:00:00,5.83,5.83,5.81,5.81,100800.0,4.6743,4.6743,4.6583,4.6583,100800.0
2012-10-08 10:30:00,5.81,5.83,5.81,5.83,39600.0,4.6583,4.6743,4.6583,4.6743,39600.0
2012-10-08 11:00:00,5.83,5.83,5.81,5.82,71400.0,4.6743,4.6743,4.6583,4.6663,71400.0
2012-10-08 11:30:00,5.81,5.81,5.81,5.81,12600.0,4.6583,4.6583,4.6583,4.6583,12600.0
2012-10-08 12:00:00,5.81,5.82,5.81,5.82,2749800.0,4.6583,4.6663,4.6583,4.6663,2749800.0
2012-10-08 12:30:00,5.82,5.82,5.81,5.82,11400.0,4.6663,4.6663,4.6583,4.6663,11400.0
2012-10-08 13:00:00,5.82,5.82,5.82,5.82,75600.0,4.6663,4.6663,4.6663,4.6663,75600.0
2012-10-08 13:30:00,5.82,5.82,5.82,5.82,16200.0,4.6663,4.6663,4.6663,4.6663,16200.0
2012-10-08 14:00:00,5.82,5.82,5.82,5.82,80400.0,4.6663,4.6663,4.6663,4.6663,80400.0
2012-10-08 14:30:00,5.82,5.82,5.82,5.82,76800.0,4.6663,4.6663,4.6663,4.6663,76800.0
2012-10-08 15:00:00,5.82,5.83,5.82,5.83,165600.0,4.6663,4.6743,4.6663,4.6743,165600.0
2012-10-08 15:30:00,5.83,5.83,5.82,5.82,116400.0,4.6743,4.6743,4.6663,4.6663,116400.0
2012-10-09 09:30:00,5.82,5.82,5.81,5.81,114000.0,4.6663,4.6663,4.6583,4.6583,114000.0
2012-10-09 10:00:00,5.81,5.82,5.81,5.82,35400.0,4.6583,4.6663,4.6583,4.6663,35400.0
2012-10-09 10:30:00,5.81,5.81,5.77,5.78,108000.0,4.6583,4.6583,4.6262,4.6342,108000.0
2012-10-09 11:00:00,5.78,5.78,5.77,5.77,154200.0,4.6342,4.6342,4.6262,4.6262,154200.0
2012-10-09 11:30:00,5.77,5.77,5.76,5.77,97200.0,4.6262,4.6262,4.6182,4.6262,97200.0
2012-10-09 12:00:00,5.77,5.78,5.77,5.77,16800.0,4.6262,4.6342,4.6262,4.6262,16800.0
2012-10-09 12:30:00,5.77,5.77,5.77,5.77,46200.0,4.6262,4.6262,4.6262,4.6262,46200.0
2012-10-09 13:00:00,5.77,5.78,5.77,5.77,48600.0,4.6262,4.6342,4.6262,4.6262,48600.0
2012-10-09 13:30:00,5.77,5.78,5.77,5.77,118800.0,4.6262,4.6342,4.6262,4.6262,118800.0
2012-10-09 14:00:00,5.78,5.78,5.77,5.78,27000.0,4.6342,4.6342,4.6262,4.6342,27000.0
2012-10-09 14:30:00,5.78,5.78,5.77,5.78,64800.0,4.6342,4.6342,4.6262,4.6342,64800.0
2012-10-09 15:00:00,5.78,5.78,5.77,5.77,57000.0,4.6342,4.6342,4.6262,4.6262,57000.0
2012-10-09 15:30:00,5.77,5.77,5.76,5.76,49800.0,4.6262,4.6262,4.6182,4.6182,49800.0
2012-10-10 09:30:00,5.76,5.76,5.75,5.75,112200.0,4.6182,4.6182,4.6102,4.6102,112200.0
2012-10-10 10:00:00,5.75,5.76,5.75,5.76,37800.0,4.6102,4.6182,4.6102,4.6182,37800.0
2012-10-10 10:30:00,5.77,5.77,5.75,5.76,79200.0,4.6262,4.6262,4.6102,4.6182,79200.0
2012-10-10 11:00:00,5.76,5.76,5.75,5.75,73200.0,4.6182,4.6182,4.6102,4.6102,73200.0
2012-10-10 11:30:00,5.75,5.75,5.73,5.74,66600.0,4.6102,4.6102,4.5941,4.6022,66600.0
2012-10-10 12:00:00,5.74,5.75,5.74,5.74,40800.0,4.6022,4.6102,4.6022,4.6022,40800.0
2012-10-10 12:30:00,5.73,5.73,5.72,5.72,183600.0,4.5941,4.5941,4.5861,4.5861,183600.0
2012-10-10 13:00:00,5.72,5.73,5.72,5.73,175200.0,4.5861,4.5941,4.5861,4.5941,175200.0
2012-10-10 13:30:00,5.73,5.73,5.72,5.72,117600.0,4.5941,4.5941,4.5861,4.5861,117600.0
2012-10-10 14:00:00,5.73,5.74,5.73,5.73,1986600.0,4.5941,4.6022,4.5941,4.5941,1986600.0
2012-10-10 14:30:00,5.73,5.73,5.72,5.73,341400.0,4.5941,4.5941,4.5861,4.5941,341400.0
2012-10-10 15:00:00,5.73,5.73,5.72,5.73,105600.0,4.5941,4.5941,4.5861,4.5941,105600.0
2012-10-10 15:30:00,5.73,5.73,5.72,5.72,1033800.0,4.5941,4.5941,4.5861,4.5861,1033800.0
2012-10-11 09:30:00,5.76,5.77,5.76,5.76,153000.0,4.6182,4.6262,4.6182,4.6182,153000.0
2012-10-11 10:00:00,5.76,5.77,5.76,5.77,91800.0,4.6182,4.6262,4.6182,4.6262,91800.0
2012-10-11 10:30:00,5.77,5.78,5.77,5.77,73800.0,4.6262,4.6342,4.6262,4.6262,73800.0
2012-10-11 11:00:00,5.77,5.78,5.76,5.76,216600.0,4.6262,4.6342,4.6182,4.6182,216600.0
2012-10-11 11:30:00,5.77,5.77,5.75,5.75,146400.0,4.6262,4.6262,4.6102,4.6102,146400.0
2012-10-11 12:00:00,5.75,5.76,5.75,5.75,211800.0,4.6102,4.6182,4.6102,4.6102,211800.0
2012-10-11 12:30:00,5.75,5.76,5.75,5.76,240600.0,4.6102,4.6182,4.6102,4.6182,240600.0
2012-10-11 13:00:00,5.75,5.76,5.75,5.75,74400.0,4.6102,4.6182,4.6102,4.6102,74400.0
2012-10-11 13:30:00,5.75,5.75,5.73,5.74,59400.0,4.6102,4.6102,4.5941,4.6022,59400.0
2012-10-11 14:00:00,5.74,5.75,5.74,5.75,153000.0,4.6022,4.6102,4.6022,4.6102,153000.0
2012-10-11 14:30:00,5.75,5.75,5.74,5.74,274200.0,4.6102,4.6102,4.6022,4.6022,274200.0
2012-10-11 15:00:00,5.74,5.75,5.74,5.74,62400.0,4.6022,4.6102,4.6022,4.6022,62400.0
2012-10-11 15:30:00,5.75,5.75,5.73,5.74,852000.0,4.6102,4.6102,4.5941,4.6022,852000.0
2012-10-12 09:30:00,5.74,5.75,5.73,5.75,151800.0,4.6022,4.6102,4.5941,4.6102,151800.0
2012-10-12 10:00:00,5.75,5.75,5.74,5.74,34200.0,4.6102,4.6102,4.6022,4.6022,34200.0
2012-10-12 10:30:00,5.74,5.74,5.73,5.74,60600.0,4.6022,4.6022,4.5941,4.6022,60600.0
2012-10-12 11:00:00,5.73,5.74,5.72,5.72,56400.0,4.5941,4.6022,4.5861,4.5861,56400.0
2012-10-12 11:30:00,5.72,5.72,5.7,5.71,105600.0,4.5861,4.5861,4.5701,4.5781,105600.0
2012-10-12 12:00:00,5.71,5.72,5.71,5.71,123600.0,4.5781,4.5861,4.5781,4.5781,123600.0
2012-10-12 12:30:00,5.71,5.71,5.71,5.71,99600.0,4.5781,4.5781,4.5781,4.5781,99600.0
2012-10-12 13:00:00,5.71,5.71,5.7,5.71,24600.0,4.5781,4.5781,4.5701,4.5781,24600.0
2012-10-12 13:30:00,5.71,5.71,5.7,5.71,25200.0,4.5781,4.5781,4.5701,4.5781,25200.0
2012-10-12 14:00:00,5.71,5.72,5.71,5.72,101400.0,4.5781,4.5861,4.5781,4.5861,101400.0
2012-10-12 14:30:00,5.72,5.72,5.72,5.72,84600.0,4.5861,4.5861,4.5861,4.5861,84600.0
2012-10-12 15:00:00,5.72,5.72,5.71,5.72,111600.0,4.5861,4.5861,4.5781,4.5861,111600.0
2012-10-12 15:30:00,5.72,5.72,5.71,5.72,176400.0,4.5861,4.5861,4.5781,4.5861,176400.0
2012-10-15 09:30:00,5.73,5.73,5.71,5.72,252600.0,4.5941,4.5941,4.5781,4.5861,252600.0
2012-10-15 10:00:00,5.71,5.72,5.71,5.71,239400.0,4.5781,4.5861,4.5781,4.5781,239400.0
2012-10-15 10:30:00,5.71,5.72,5.71,5.71,675600.0,4.5781,4.5861,4.5781,4.5781,675600.0
2012-10-15 11:00:00,5.72,5.73,5.71,5.73,211200.0,4.5861,4.5941,4.5781,4.5941,211200.0
2012-10-15 11:30:00,5.73,5.74,5.73,5.73,18000.0,4.5941,4.6022,4.5941,4.5941,18000.0
2012-10-15 12:00:00,5.73,5.74,5.73,5.74,88200.0,4.5941,4.6022,4.5941,4.6022,88200.0
2012-10-15 12:30:00,5.75,5.75,5.74,5.75,48000.0,4.6102,4.6102,4.6022,4.6102,48000.0
2012-10-15 13:00:00,5.75,5.75,5.74,5.74,37200.0,4.6102,4.6102,4.6022,4.6022,37200.0
2012-10-15 13:30:00,5.75,5.75,5.74,5.75,46800.0,4.6102,4.6102,4.6022,4.6102,46800.0
2012-10-15 14:00:00,5.75,5.75,5.75,5.75,87600.0,4.6102,4.6102,4.6102,4.6102,87600.0
2012-10-15 14:30:00,5.75,5.75,5.73,5.74,124800.0,4.6102,4.6102,4.5941,4.6022,124800.0
2012-10-15 15:00:00,5.74,5.75,5.74,5.75,99600.0,4.6022,4.6102,4.6022,4.6102,99600.0
2012-10-15 15:30:00,5.75,5.76,5.75,5.76,130800.0,4.6102,4.6182,4.6102,4.6182,130800.0
2012-10-16 09:30:00,5.78,5.8,5.78,5.8,253800.0,4.6342,4.6503,4.6342,4.6503,253800.0
2012-10-16 10:00:00,5.8,5.8,5.8,5.8,102600.0,4.6503,4.6503,4.6503,4.6503,102600.0
2012-10-16 10:30:00,5.8,5.8,5.8,5.8,63600.0,4.6503,4.6503,4.6503,4.6503,63600.0
2012-10-16 11:00:00,5.8,5.81,5.8,5.81,44400.0,4.6503,4.6583,4.6503,4.6583,44400.0
2012-10-16 11:30:00,5.81,5.81,5.81,5.81,56400.0,4.6583,4.6583,4.6583,4.6583,56400.0
2012-10-16 12:00:00,5.81,5.82,5.81,5.81,16200.0,4.6583,4.6663,4.6583,4.6583,16200.0
2012-10-16 12:30:00,5.81,5.81,5.81,5.81,16200.0,4.6583,4.6583,4.6583,4.6583,16200.0
2012-10-16 13:00:00,5.81,5.82,5.81,5.82,76200.0,4.6583,4.6663,4.6583,4.6663,76200.0
2012-10-16 13:30:00,5.82,5.82,5.81,5.81,14400.0,4.6663,4.6663,4.6583,4.6583,14400.0
2012-10-16 14:00:00,5.81,5.81,5.81,5.81,73200.0,4.6583,4.6583,4.6583,4.6583,73200.0
2012-10-16 14:30:00,5.81,5.81,5.81,5.81,117600.0,4.6583,4.6583,4.6583,4.6583,117600.0
2012-10-16 15:00:00,5.81,5.81,5.8,5.81,38400.0,4.6583,4.6583,4.6503,4.6583,38400.0
2012-10-16 15:30:00,5.81,5.82,5.81,5.82,358200.0,4.6583,4.6663,4.6583,4.6663,358200.0
2012-10-17 09:30:00,5.82,5.83,5.81,5.83,173400.0,4.6663,4.6743,4.6583,4.6743,173400.0
2012-10-17 10:00:00,5.83,5.84,5.83,5.84,54600.0,4.6743,4.6823,4.6743,4.6823,54600.0
2012-10-17 10:30:00,5.84,5.84,5.84,5.84,30600.0,4.6823,4.6823,4.6823,4.6823,30600.0
2012-10-17 11:00:00,5.84,5.84,5.83,5.84,82800.0,4.6823,4.6823,4.6743,4.6823,82800.0
2012-10-17 11:30:00,5.84,5.84,5.84,5.84,22200.0,4.6823,4.6823,4.6823,4.6823,22200.0
2012-10-17 12:00:00,5.84,5.85,5.84,5.85,15600.0,4.6823,4.6904,4.6823,4.6904,15600.0
2012-10-17 12:30:00,5.85,5.85,5.84,5.85,63000.0,4.6904,4.6904,4.6823,4.6904,63000.0
2012-10-17 13:00:00,5.85,5.85,5.84,5.84,39600.0,4.6904,4.6904,4.6823,4.6823,39600.0
2012-10-17 13:30:00,5.84,5.84,5.83,5.83,70200.0,4.6823,4.6823,4.6743,4.6743,70200.0
2012-10-17 14:00:00,5.83,5.84,5.83,5.84,72000.0,4.6743,4.6823,4.6743,4.6823,72000.0
2012-10-17 14:30:00,5.84,5.84,5.84,5.84,17400.0,4.6823,4.6823,4.6823,4.6823,17400.0
2012-10-17 15:00:00,5.84,5.85,5.84,5.85,100200.0,4.6823,4.6904,4.6823,4.6904,100200.0
2012-10-17 15:30:00,5.85,5.85,5.84,5.85,153000.0,4.6904,4.6904,4.6823,4.6904,153000.0
2012-10-18 09:30:00,5.83,5.84,5.83,5.84,185400.0,4.6743,4.6823,4.6743,4.6823,185400.0
2012-10-18 10:00:00,5.85,5.85,5.82,5.83,116400.0,4.6904,4.6904,4.6663,4.6743,116400.0
2012-10-18 10:30:00,5.83,5.84,5.83,5.83,47400.0,4.6743,4.6823,4.6743,4.6743,47400.0
2012-10-18 11:00:00,5.84,5.84,5.84,5.84,40200.0,4.6823,4.6823,4.6823,4.6823,40200.0
2012-10-18 11:30:00,5.84,5.85,5.84,5.85,34800.0,4.6823,4.6904,4.6823,4.6904,34800.0
2012-10-18 12:00:00,5.85,5.86,5.85,5.86,85200.0,4.6904,4.6984,4.6904,4.6984,85200.0
2012-10-18 12:30:00,5.85,5.85,5.83,5.83,80400.0,4.6904,4.6904,4.6743,4.6743,80400.0
2012-10-18 13:00:00,5.83,5.84,5.83,5.84,20400.0,4.6743,4.6823,4.6743,4.6823,20400.0
2012-10-18 13:30:00,5.83,5.83,5.82,5.82,44400.0,4.6743,4.6743,4.6663,4.6663,44400.0
2012-10-18 14:00:00,5.83,5.83,5.83,5.83,27600.0,4.6743,4.6743,4.6743,4.6743,27600.0
2012-10-18 14:30:00,5.83,5.83,5.81,5.82,174000.0,4.6743,4.6743,4.6583,4.6663,174000.0
2012-10-18 15:00:00,5.83,5.83,5.82,5.83,81600.0,4.6743,4.6743,4.6663,4.6743,81600.0
2012-10-18 15:30:00,5.83,5.84,5.83,5.83,120600.0,4.6743,4.6823,4.6743,4.6743,120600.0
2012-10-19 09:30:00,5.82,5.82,5.79,5.81,170400.0,4.6663,4.6663,4.6422,4.6583,170400.0
2012-10-19 10:00:00,5.8,5.8,5.79,5.79,55200.0,4.6503,4.6503,4.6422,4.6422,55200.0
2012-10-19 10:30:00,5.8,5.8,5.79,5.79,137400.0,4.6503,4.6503,4.6422,4.6422,137400.0
2012-10-19 11:00:00,5.78,5.79,5.77,5.77,132600.0,4.6342,4.6422,4.6262,4.6262,132600.0
2012-10-19 11:30:00,5.77,5.77,5.76,5.76,79200.0,4.6262,4.6262,4.6182,4.6182,79200.0
2012-10-19 12:00:00,5.77,5.77,5.75,5.75,190200.0,4.6262,4.6262,4.6102,4.6102,190200.0
2012-10-19 12:30:00,5.75,5.76,5.75,5.75,125400.0,4.6102,4.6182,4.6102,4.6102,125400.0
2012-10-19 13:00:00,5.75,5.76,5.75,5.75,69000.0,4.6102,4.6182,4.6102,4.6102,69000.0
2012-10-19 13:30:00,5.75,5.75,5.73,5.73,166200.0,4.6102,4.6102,4.5941,4.5941,166200.0
2012-10-19 14:00:00,5.73,5.74,5.73,5.73,156000.0,4.5941,4.6022,4.5941,4.5941,156000.0
2012-10-19 14:30:00,5.73,5.74,5.72,5.74,160800.0,4.5941,4.6022,4.5861,4.6022,160800.0
2012-10-19 15:00:00,5.74,5.75,5.73,5.74,136200.0,4.6022,4.6102,4.5941,4.6022,136200.0
2012-10-19 15:30:00,5.74,5.75,5.74,5.74,358800.0,4.6022,4.6102,4.6022,4.6022,358800.0
2012-10-22 09:30:00,5.73,5.74,5.72,5.73,178200.0,4.5941,4.6022,4.5861,4.5941,178200.0
2012-10-22 10:00:00,5.73,5.75,5.73,5.74,118200.0,4.5941,4.6102,4.5941,4.6022,118200.0
2012-10-22 10:30:00,5.74,5.74,5.73,5.73,48000.0,4.6022,4.6022,4.5941,4.5941,48000.0
2012-10-22 11:00:00,5.73,5.73,5.71,5.72,39600.0,4.5941,4.5941,4.5781,4.5861,39600.0
2012-10-22 11:30:00,5.72,5.73,5.72,5.73,81600.0,4.5861,4.5941,4.5861,4.5941,81600.0
2012-10-22 12:00:00,5.73,5.73,5.72,5.72,68400.0,4.5941,4.5941,4.5861,4.5861,68400.0
2012-10-22 12:30:00,5.72,5.72,5.72,5.72,32400.0,4.5861,4.5861,4.5861,4.5861,32400.0
2012-10-22 13:00:00,5.72,5.72,5.7,5.7,61800.0,4.5861,4.5861,4.5701,4.5701,61800.0
2012-10-22 13:30:00,5.7,5.71,5.69,5.7,139200.0,4.5701,4.5781,4.5621,4.5701,139200.0
2012-10-22 14:00:00,5.7,5.71,5.7,5.7,31200.0,4.5701,4.5781,4.5701,4.5701,31200.0
2012-10-22 14:30:00,5.71,5.71,5.7,5.7,68400.0,4.5781,4.5781,4.5701,4.5701,68400.0
2012-10-22 15:00:00,5.7,5.71,5.7,5.71,60000.0,4.5701,4.5781,4.5701,4.5781,60000.0
2012-10-22 15:30:00,5.71,5.74,5.71,5.73,591600.0,4.5781,4.6022,4.5781,4.5941,591600.0
2012-10-23 09:30:00,5.68,5.68,5.65,5.66,319800.0,4.5541,4.5541,4.53,4.538,319800.0
2012-10-23 10:00:00,5.66,5.67,5.65,5.65,118800.0,4.538,4.546,4.53,4.53,118800.0
2012-10-23 10:30:00,5.64,5.64,5.63,5.64,160200.0,4.522,4.522,4.514,4.522,160200.0
2012-10-23 11:00:00,5.65,5.65,5.64,5.65,76200.0,4.53,4.53,4.522,4.53,76200.0
2012-10-23 11:30:00,5.65,5.65,5.64,5.64,314400.0,4.53,4.53,4.522,4.522,314400.0
2012-10-23 12:00:00,5.65,5.66,5.64,5.65,48600.0,4.53,4.538,4.522,4.53,48600.0
2012-10-23 12:30:00,5.66,5.67,5.66,5.66,61200.0,4.538,4.546,4.538,4.538,61200.0
2012-10-23 13:00:00,5.66,5.67,5.66,5.67,107400.0,4.538,4.546,4.538,4.546,107400.0
2012-10-23 13:30:00,5.67,5.67,5.66,5.66,36000.0,4.546,4.546,4.538,4.538,36000.0
2012-10-23 14:00:00,5.68,5.68,5.66,5.67,142800.0,4.5541,4.5541,4.538,4.546,142800.0
2012-10-23 14:30:00,5.67,5.68,5.66,5.68,89400.0,4.546,4.5541,4.538,4.5541,89400.0
2012-10-23 15:00:00,5.68,5.68,5.68,5.68,76200.0,4.5541,4.5541,4.5541,4.5541,76200.0
2012-10-23 15:30:00,5.67,5.67,5.65,5.67,489600.0,4.546,4.546,4.53,4.546,489600.0
2012-10-24 09:30:00,5.68,5.69,5.67,5.67,250200.0,4.5541,4.5621,4.546,4.546,250200.0
2012-10-24 10:00:00,5.67,5.67,5.66,5.66,99000.0,4.546,4.546,4.538,4.538,99000.0
2012-10-24 10:30:00,5.66,5.68,5.66,5.67,81000.0,4.538,4.5541,4.538,4.546,81000.0
2012-10-24 11:00:00,5.67,5.67,5.66,5.67,100200.0,4.546,4.546,4.538,4.546,100200.0
2012-10-24 11:30:00,5.67,5.67,5.66,5.66,35400.0,4.546,4.546,4.538,4.538,35400.0
2012-10-24 12:00:00,5.66,5.66,5.65,5.66,12600.0,4.538,4.538,4.53,4.538,12600.0
2012-10-24 12:30:00,5.66,5.67,5.66,5.67,95400.0,4.538,4.546,4.538,4.546,95400.0
2012-10-24 13:00:00,5.67,5.67,5.66,5.67,26400.0,4.546,4.546,4.538,4.546,26400.0
2012-10-24 13:30:00,5.67,5.67,5.66,5.67,51000.0,4.546,4.546,4.538,4.546,51000.0
2012-10-24 14:00:00,5.67,5.67,5.65,5.66,105600.0,4.546,4.546,4.53,4.538,105600.0
2012-10-24 14:30:00,5.67,5.67,5.66,5.66,33600.0,4.546,4.546,4.538,4.538,33600.0
2012-10-24 15:00:00,5.66,5.66,5.64,5.65,97200.0,4.538,4.538,4.522,4.53,97200.0
2012-10-24 15:30:00,5.65,5.65,5.64,5.65,102000.0,4.53,4.53,4.522,4.53,102000.0
2012-10-25 09:30:00,5.69,5.69,5.68,5.68,171000.0,4.5621,4.5621,4.5541,4.5541,171000.0
2012-10-25 10:00:00,5.67,5.68,5.67,5.67,38400.0,4.546,4.5541,4.546,4.546,38400.0
2012-10-25 10:30:00,5.67,5.67,5.65,5.66,289200.0,4.546,4.546,4.53,4.538,289200.0
2012-10-25 11:00:00,5.66,5.66,5.65,5.65,22800.0,4.538,4.538,4.53,4.53,22800.0
2012-10-25 11:30:00,5.65,5.65,5.63,5.64,58800.0,4.53,4.53,4.514,4.522,58800.0
2012-10-25 12:00:00,5.64,5.64,5.64,5.64,8400.0,4.522,4.522,4.522,4.522,8400.0
2012-10-25 12:30:00,5.64,5.65,5.63,5.65,66600.0,4.522,4.53,4.514,4.53,66600.0
2012-10-25 13:00:00,5.65,5.66,5.65,5.66,127200.0,4.53,4.538,4.53,4.538,127200.0
2012-10-25 13:30:00,5.66,5.66,5.65,5.65,45000.0,4.538,4.538,4.53,4.53,45000.0
2012-10-25 14:00:00,5.66,5.66,5.65,5.65,72000.0,4.538,4.538,4.53,4.53,72000.0
2012-10-25 14:30:00,5.65,5.66,5.65,5.66,25800.0,4.53,4.538,4.53,4.538,25800.0
2012-10-25 15:00:00,5.65,5.65,5.65,5.65,27600.0,4.53,4.53,4.53,4.53,27600.0
2012-10-25 15:30:00,5.65,5.66,5.65,5.66,142800.0,4.53,4.538,4.53,4.538,142800.0
2012-10-26 09:30:00,5.66,5.67,5.66,5.66,61200.0,4.538,4.546,4.538,4.538,61200.0
2012-10-26 10:00:00,5.65,5.66,5.65,5.65,81000.0,4.53,4.538,4.53,4.53,81000.0
2012-10-26 10:30:00,5.65,5.65,5.63,5.63,289200.0,4.53,4.53,4.514,4.514,289200.0
2012-10-26 11:00:00,5.63,5.64,5.63,5.64,12600.0,4.514,4.522,4.514,4.522,12600.0
2012-10-26 11:30:00,5.64,5.64,5.63,5.64,17400.0,4.522,4.522,4.514,4.522,17400.0
2012-10-26 12:00:00,5.63,5.63,5.62,5.63,144600.0,4.514,4.514,4.5059,4.514,144600.0
2012-10-26 12:30:00,5.63,5.63,5.62,5.63,81000.0,4.514,4.514,4.5059,4.514,81000.0
2012-10-26 13:00:00,5.63,5.64,5.63,5.63,39000.0,4.514,4.522,4.514,4.514,39000.0
2012-10-26 13:30:00,5.63,5.65,5.63,5.65,37800.0,4.514,4.53,4.514,4.53,37800.0
2012-10-26 14:00:00,5.65,5.65,5.65,5.65,46200.0,4.53,4.53,4.53,4.53,46200.0
2012-10-26 14:30:00,5.65,5.66,5.65,5.66,29400.0,4.53,4.538,4.53,4.538,29400.0
2012-10-26 15:00:00,5.66,5.67,5.66,5.67,13200.0,4.538,4.546,4.538,4.546,13200.0
2012-10-26 15:30:00,5.67,5.67,5.65,5.65,78000.0,4.546,4.546,4.53,4.53,78000.0
2012-10-31 09:30:00,5.69,5.69,5.67,5.67,296400.0,4.5621,4.5621,4.546,4.546,296400.0
2012-10-31 10:00:00,5.67,5.67,5.66,5.67,23400.0,4.546,4.546,4.538,4.546,23400.0
2012-10-31 10:30:00,5.67,5.67,5.65,5.65,53400.0,4.546,4.546,4.53,4.53,53400.0
2012-10-31 11:00:00,5.65,5.65,5.64,5.65,57600.0,4.53,4.53,4.522,4.53,57600.0
2012-10-31 11:30:00,5.65,5.66,5.65,5.65,87600.0,4.53,4.538,4.53,4.53,87600.0
2012-10-31 12:00:00,5.65,5.65,5.64,5.64,43200.0,4.53,4.53,4.522,4.522,43200.0
2012-10-31 12:30:00,5.63,5.64,5.63,5.64,43200.0,4.514,4.522,4.514,4.522,43200.0
2012-10-31 13:00:00,5.64,5.64,5.64,5.64,111000.0,4.522,4.522,4.522,4.522,111000.0
2012-10-31 13:30:00,5.65,5.65,5.64,5.65,42600.0,4.53,4.53,4.522,4.53,42600.0
2012-10-31 14:00:00,5.65,5.66,5.65,5.65,69000.0,4.53,4.538,4.53,4.53,69000.0
2012-10-31 14:30:00,5.66,5.66,5.65,5.65,107400.0,4.538,4.538,4.53,4.53,107400.0
2012-10-31 15:00:00,5.65,5.67,5.64,5.66,231000.0,4.53,4.546,4.522,4.538,231000.0
2012-10-31 15:30:00,5.66,5.66,5.66,5.66,570000.0,4.538,4.538,4.538,4.538,570000.0
2012-11-01 09:30:00,5.67,5.7,5.67,5.7,217200.0,4.546,4.5701,4.546,4.5701,217200.0
2012-11-01 10:00:00,5.7,5.72,5.7,5.72,152400.0,4.5701,4.5861,4.5701,4.5861,152400.0
2012-11-01 10:30:00,5.71,5.73,5.71,5.72,51000.0,4.5781,4.5941,4.5781,4.5861,51000.0
2012-11-01 11:00:00,5.72,5.73,5.71,5.72,52800.0,4.5861,4.5941,4.5781,4.5861,52800.0
2012-11-01 11:30:00,5.72,5.73,5.72,5.72,31800.0,4.5861,4.5941,4.5861,4.5861,31800.0
2012-11-01 12:00:00,5.72,5.73,5.72,5.72,47400.0,4.5861,4.5941,4.5861,4.5861,47400.0
2012-11-01 12:30:00,5.72,5.72,5.72,5.72,18000.0,4.5861,4.5861,4.5861,4.5861,18000.0
2012-11-01 13:00:00,5.72,5.72,5.71,5.72,16200.0,4.5861,4.5861,4.5781,4.5861,16200.0
2012-11-01 13:30:00,5.72,5.72,5.71,5.71,108000.0,4.5861,4.5861,4.5781,4.5781,108000.0
2012-11-01 14:00:00,5.71,5.72,5.71,5.72,91800.0,4.5781,4.5861,4.5781,4.5861,91800.0
2012-11-01 14:30:00,5.72,5.73,5.72,5.72,27600.0,4.5861,4.5941,4.5861,4.5861,27600.0
2012-11-01 15:00:00,5.72,5.73,5.72,5.72,375600.0,4.5861,4.5941,4.5861,4.5861,375600.0
2012-11-01 15:30:00,5.72,5.73,5.72,5.73,180600.0,4.5861,4.5941,4.5861,4.5941,180600.0
2012-11-02 09:30:00,5.77,5.77,5.73,5.74,511200.0,4.6262,4.6262,4.5941,4.6022,511200.0
2012-11-02 10:00:00,5.74,5.74,5.71,5.72,223800.0,4.6022,4.6022,4.5781,4.5861,223800.0
2012-11-02 10:30:00,5.72,5.72,5.71,5.72,251400.0,4.5861,4.5861,4.5781,4.5861,251400.0
2012-11-02 11:00:00,5.71,5.72,5.71,5.72,133200.0,4.5781,4.5861,4.5781,4.5861,133200.0
2012-11-02 11:30:00,5.72,5.72,5.71,5.72,611400.0,4.5861,4.5861,4.5781,4.5861,611400.0
2012-11-02 12:00:00,5.72,5.72,5.71,5.72,119400.0,4.5861,4.5861,4.5781,4.5861,119400.0
2012-11-02 12:30:00,5.72,5.72,5.72,5.72,42000.0,4.5861,4.5861,4.5861,4.5861,42000.0
2012-11-02 13:00:00,5.72,5.72,5.71,5.71,109200.0,4.5861,4.5861,4.5781,4.5781,109200.0
2012-11-02 13:30:00,5.72,5.72,5.7,5.7,197400.0,4.5861,4.5861,4.5701,4.5701,197400.0
2012-11-02 14:00:00,5.7,5.7,5.7,5.7,47400.0,4.5701,4.5701,4.5701,4.5701,47400.0
2012-11-02 14:30:00,5.7,5.7,5.68,5.69,186000.0,4.5701,4.5701,4.5541,4.5621,186000.0
2012-11-02 15:00:00,5.69,5.69,5.68,5.69,176400.0,4.5621,4.5621,4.5541,4.5621,176400.0
2012-11-02 15:30:00,5.69,5.69,5.67,5.67,261000.0,4.5621,4.5621,4.546,4.546,261000.0
2012-11-05 09:30:00,5.67,5.67,5.65,5.66,299400.0,4.546,4.546,4.53,4.538,299400.0
2012-11-05 10:00:00,5.66,5.66,5.65,5.66,138600.0,4.538,4.538,4.53,4.538,138600.0
2012-11-05 10:30:00,5.66,5.68,5.66,5.68,157200.0,4.538,4.5541,4.538,4.5541,157200.0
2012-11-05 11:00:00,5.68,5.68,5.67,5.67,166200.0,4.5541,4.5541,4.546,4.546,166200.0
2012-11-05 11:30:00,5.67,5.67,5.67,5.67,96600.0,4.546,4.546,4.546,4.546,96600.0
2012-11-05 12:00:00,5.67,5.67,5.67,5.67,43800.0,4.546,4.546,4.546,4.546,43800.0
2012-11-05 12:30:00,5.67,5.67,5.66,5.66,67200.0,4.546,4.546,4.538,4.538,67200.0
2012-11-05 13:00:00,5.66,5.67,5.66,5.67,299400.0,4.538,4.546,4.538,4.546,299400.0
2012-11-05 13:30:00,5.67,5.68,5.67,5.67,43800.0,4.546,4.5541,4.546,4.546,43800.0
2012-11-05 14:00:00,5.67,5.68,5.67,5.68,80400.0,4.546,4.5541,4.546,4.5541,80400.0
2012-11-05 14:30:00,5.68,5.68,5.68,5.68,91800.0,4.5541,4.5541,4.5541,4.5541,91800.0
2012-11-05 15:00:00,5.68,5.68,5.68,5.68,57600.0,4.5541,4.5541,4.5541,4.5541,57600.0
2012-11-05 15:30:00,5.68,5.7,5.68,5.69,210600.0,4.5541,4.5701,4.5541,4.5621,210600.0
2012-11-06 09:30:00,5.7,5.72,5.7,5.72,157200.0,4.5701,4.5861,4.5701,4.5861,157200.0
2012-11-06 10:00:00,5.72,5.72,5.7,5.7,46200.0,4.5861,4.5861,4.5701,4.5701,46200.0
2012-11-06 10:30:00,5.7,5.72,5.7,5.71,78600.0,4.5701,4.5861,4.5701,4.5781,78600.0
2012-11-06 11:00:00,5.71,5.72,5.71,5.72,64800.0,4.5781,4.5861,4.5781,4.5861,64800.0
2012-11-06 11:30:00,5.71,5.74,5.71,5.74,85800.0,4.5781,4.6022,4.5781,4.6022,85800.0
2012-11-06 12:00:00,5.74,5.75,5.74,5.74,446400.0,4.6022,4.6102,4.6022,4.6022,446400.0
2012-11-06 12:30:00,5.75,5.75,5.73,5.74,58200.0,4.6102,4.6102,4.5941,4.6022,58200.0
2012-11-06 13:00:00,5.74,5.74,5.74,5.74,133200.0,4.6022,4.6022,4.6022,4.6022,133200.0
2012-11-06 13:30:00,5.74,5.75,5.74,5.74,73800.0,4.6022,4.6102,4.6022,4.6022,73800.0
2012-11-06 14:00:00,5.74,5.74,5.74,5.74,100800.0,4.6022,4.6022,4.6022,4.6022,100800.0
2012-11-06 14:30:00,5.74,5.75,5.73,5.74,109200.0,4.6022,4.6102,4.5941,4.6022,109200.0
2012-11-06 15:00:00,5.73,5.74,5.73,5.73,136200.0,4.5941,4.6022,4.5941,4.5941,136200.0
2012-11-06 15:30:00,5.73,5.74,5.73,5.73,290400.0,4.5941,4.6022,4.5941,4.5941,290400.0
2012-11-07 09:30:00,5.69,5.69,5.65,5.66,348600.0,4.5621,4.5621,4.53,4.538,348600.0
2012-11-07 10:00:00,5.66,5.66,5.63,5.63,439800.0,4.538,4.538,4.514,4.514,439800.0
2012-11-07 10:30:00,5.64,5.64,5.61,5.61,331200.0,4.522,4.522,4.4979,4.4979,331200.0
2012-11-07 11:00:00,5.61,5.62,5.59,5.59,284400.0,4.4979,4.5059,4.4819,4.4819,284400.0
2012-11-07 11:30:00,5.59,5.61,5.58,5.61,485400.0,4.4819,4.4979,4.4739,4.4979,485400.0
2012-11-07 12:00:00,5.61,5.62,5.61,5.61,115200.0,4.4979,4.5059,4.4979,4.4979,115200.0
2012-11-07 12:30:00,5.61,5.62,5.61,5.61,158400.0,4.4979,4.5059,4.4979,4.4979,158400.0
2012-11-07 13:00:00,5.61,5.63,5.61,5.63,262200.0,4.4979,4.514,4.4979,4.514,262200.0
2012-11-07 13:30:00,5.63,5.63,5.62,5.62,229800.0,4.514,4.514,4.5059,4.5059,229800.0
2012-11-07 14:00:00,5.63,5.63,5.62,5.62,303000.0,4.514,4.514,4.5059,4.5059,303000.0
2012-11-07 14:30:00,5.62,5.63,5.61,5.62,285000.0,4.5059,4.514,4.4979,4.5059,285000.0
2012-11-07 15:00:00,5.62,5.63,5.61,5.63,267000.0,4.5059,4.514,4.4979,4.514,267000.0
2012-11-07 15:30:00,5.63,5.63,5.61,5.61,700800.0,4.514,4.514,4.4979,4.4979,700800.0
2012-11-08 09:30:00,5.61,5.63,5.61,5.62,340800.0,4.4979,4.514,4.4979,4.5059,340800.0
2012-11-08 10:00:00,5.62,5.62,5.59,5.6,210000.0,4.5059,4.5059,4.4819,4.4899,210000.0
2012-11-08 10:30:00,5.59,5.6,5.58,5.59,73800.0,4.4819,4.4899,4.4739,4.4819,73800.0
2012-11-08 11:00:00,5.59,5.6,5.58,5.59,121800.0,4.4819,4.4899,4.4739,4.4819,121800.0
2012-11-08 11:30:00,5.59,5.59,5.58,5.59,163800.0,4.4819,4.4819,4.4739,4.4819,163800.0
2012-11-08 12:00:00,5.59,5.59,5.57,5.58,121200.0,4.4819,4.4819,4.4659,4.4739,121200.0
2012-11-08 12:30:00,5.58,5.58,5.57,5.57,37200.0,4.4739,4.4739,4.4659,4.4659,37200.0
2012-11-08 13:00:00,5.58,5.58,5.55,5.55,174600.0,4.4739,4.4739,4.4498,4.4498,174600.0
2012-11-08 13:30:00,5.55,5.57,5.55,5.57,103800.0,4.4498,4.4659,4.4498,4.4659,103800.0
2012-11-08 14:00:00,5.57,5.57,5.56,5.56,177600.0,4.4659,4.4659,4.4578,4.4578,177600.0
2012-11-08 14:30:00,5.56,5.56,5.56,5.56,135600.0,4.4578,4.4578,4.4578,4.4578,135600.0
2012-11-08 15:00:00,5.56,5.57,5.55,5.56,832200.0,4.4578,4.4659,4.4498,4.4578,832200.0
2012-11-08 15:30:00,5.56,5.56,5.53,5.54,235800.0,4.4578,4.4578,4.4338,4.4418,235800.0
2012-11-09 09:30:00,5.52,5.54,5.51,5.53,421200.0,4.4258,4.4418,4.4178,4.4338,421200.0
2012-11-09 10:00:00,5.53,5.56,5.53,5.55,121800.0,4.4338,4.4578,4.4338,4.4498,121800.0
2012-11-09 10:30:00,5.55,5.56,5.55,5.56,151800.0,4.4498,4.4578,4.4498,4.4578,151800.0
2012-11-09 11:00:00,5.56,5.57,5.55,5.56,188400.0,4.4578,4.4659,4.4498,4.4578,188400.0
2012-11-09 11:30:00,5.56,5.57,5.56,5.56,31200.0,4.4578,4.4659,4.4578,4.4578,31200.0
2012-11-09 12:00:00,5.58,5.59,5.57,5.59,57600.0,4.4739,4.4819,4.4659,4.4819,57600.0
2012-11-09 12:30:00,5.59,5.59,5.58,5.58,112800.0,4.4819,4.4819,4.4739,4.4739,112800.0
2012-11-09 13:00:00,5.58,5.58,5.55,5.55,203400.0,4.4739,4.4739,4.4498,4.4498,203400.0
2012-11-09 13:30:00,5.55,5.56,5.54,5.55,241200.0,4.4498,4.4578,4.4418,4.4498,241200.0
2012-11-09 14:00:00,5.55,5.56,5.55,5.56,32400.0,4.4498,4.4578,4.4498,4.4578,32400.0
2012-11-09 14:30:00,5.56,5.57,5.55,5.55,37800.0,4.4578,4.4659,4.4498,4.4498,37800.0
2012-11-09 15:00:00,5.55,5.55,5.54,5.55,102600.0,4.4498,4.4498,4.4418,4.4498,102600.0
2012-11-09 15:30:00,5.55,5.56,5.54,5.54,181200.0,4.4498,4.4578,4.4418,4.4418,181200.0
2012-11-12 09:30:00,5.56,5.56,5.55,5.55,231600.0,4.4578,4.4578,4.4498,4.4498,231600.0
2012-11-12 10:00:00,5.55,5.55,5.54,5.54,69600.0,4.4498,4.4498,4.4418,4.4418,69600.0
2012-11-12 10:30:00,5.54,5.55,5.53,5.54,1009800.0,4.4418,4.4498,4.4338,4.4418,1009800.0
2012-11-12 11:00:00,5.53,5.54,5.53,5.54,31800.0,4.4338,4.4418,4.4338,4.4418,31800.0
2012-11-12 11:30:00,5.53,5.53,5.53,5.53,49800.0,4.4338,4.4338,4.4338,4.4338,49800.0
2012-11-12 12:00:00,5.53,5.54,5.53,5.54,27600.0,4.4338,4.4418,4.4338,4.4418,27600.0
2012-11-12 12:30:00,5.54,5.55,5.54,5.55,31200.0,4.4418,4.4498,4.4418,4.4498,31200.0
2012-11-12 13:00:00,5.55,5.56,5.55,5.56,97200.0,4.4498,4.4578,4.4498,4.4578,97200.0
2012-11-12 13:30:00,5.55,5.56,5.55,5.55,70800.0,4.4498,4.4578,4.4498,4.4498,70800.0
2012-11-12 14:00:00,5.55,5.56,5.55,5.55,69000.0,4.4498,4.4578,4.4498,4.4498,69000.0
2012-11-12 14:30:00,5.55,5.55,5.54,5.55,22800.0,4.4498,4.4498,4.4418,4.4498,22800.0
2012-11-12 15:00:00,5.55,5.55,5.54,5.54,76200.0,4.4498,4.4498,4.4418,4.4418,76200.0
2012-11-12 15:30:00,5.54,5.55,5.54,5.54,197400.0,4.4418,4.4498,4.4418,4.4418,197400.0
2012-11-13 09:30:00,5.51,5.54,5.51,5.54,205200.0,4.4178,4.4418,4.4178,4.4418,205200.0
2012-11-13 10:00:00,5.54,5.55,5.54,5.54,82200.0,4.4418,4.4498,4.4418,4.4418,82200.0
2012-11-13 10:30:00,5.54,5.56,5.54,5.56,172200.0,4.4418,4.4578,4.4418,4.4578,172200.0
2012-11-13 11:00:00,5.57,5.57,5.57,5.57,22800.0,4.4659,4.4659,4.4659,4.4659,22800.0
2012-11-13 11:30:00,5.57,5.57,5.56,5.57,91200.0,4.4659,4.4659,4.4578,4.4659,91200.0
2012-11-13 12:00:00,5.57,5.57,5.56,5.56,28800.0,4.4659,4.4659,4.4578,4.4578,28800.0
2012-11-13 12:30:00,5.55,5.56,5.55,5.55,54000.0,4.4498,4.4578,4.4498,4.4498,54000.0
2012-11-13 13:00:00,5.55,5.56,5.55,5.56,24600.0,4.4498,4.4578,4.4498,4.4578,24600.0
2012-11-13 13:30:00,5.56,5.57,5.55,5.57,36600.0,4.4578,4.4659,4.4498,4.4659,36600.0
2012-11-13 14:00:00,5.57,5.57,5.56,5.56,169800.0,4.4659,4.4659,4.4578,4.4578,169800.0
2012-11-13 14:30:00,5.55,5.56,5.55,5.55,210000.0,4.4498,4.4578,4.4498,4.4498,210000.0
2012-11-13 15:00:00,5.56,5.56,5.53,5.53,49800.0,4.4578,4.4578,4.4338,4.4338,49800.0
2012-11-13 15:30:00,5.54,5.54,5.52,5.52,181800.0,4.4418,4.4418,4.4258,4.4258,181800.0
2012-11-14 09:30:00,5.54,5.54,5.52,5.52,84000.0,4.4418,4.4418,4.4258,4.4258,84000.0
2012-11-14 10:00:00,5.52,5.53,5.51,5.51,302400.0,4.4258,4.4338,4.4178,4.4178,302400.0
2012-11-14 10:30:00,5.5,5.5,5.48,5.49,306000.0,4.4097,4.4097,4.3937,4.4017,306000.0
2012-11-14 11:00:00,5.49,5.5,5.48,5.5,22800.0,4.4017,4.4097,4.3937,4.4097,22800.0
2012-11-14 11:30:00,5.5,5.51,5.49,5.51,21000.0,4.4097,4.4178,4.4017,4.4178,21000.0
2012-11-14 12:00:00,5.5,5.5,5.49,5.49,79200.0,4.4097,4.4097,4.4017,4.4017,79200.0
2012-11-14 12:30:00,5.5,5.5,5.49,5.49,94800.0,4.4097,4.4097,4.4017,4.4017,94800.0
2012-11-14 13:00:00,5.49,5.5,5.48,5.5,38400.0,4.4017,4.4097,4.3937,4.4097,38400.0
2012-11-14 13:30:00,5.5,5.5,5.49,5.5,37200.0,4.4097,4.4097,4.4017,4.4097,37200.0
2012-11-14 14:00:00,5.5,5.5,5.48,5.48,113400.0,4.4097,4.4097,4.3937,4.3937,113400.0
2012-11-14 14:30:00,5.49,5.49,5.48,5.48,124200.0,4.4017,4.4017,4.3937,4.3937,124200.0
2012-11-14 15:00:00,5.48,5.48,5.45,5.46,253200.0,4.3937,4.3937,4.3696,4.3777,253200.0
2012-11-14 15:30:00,5.46,5.46,5.43,5.44,349800.0,4.3777,4.3777,4.3536,4.3616,349800.0
2012-11-15 09:30:00,5.45,5.46,5.43,5.43,204600.0,4.3696,4.3777,4.3536,4.3536,204600.0
2012-11-15 10:00:00,5.43,5.46,5.43,5.45,130200.0,4.3536,4.3777,4.3536,4.3696,130200.0
2012-11-15 10:30:00,5.44,5.45,5.43,5.43,194400.0,4.3616,4.3696,4.3536,4.3536,194400.0
2012-11-15 11:00:00,5.43,5.43,5.42,5.42,358800.0,4.3536,4.3536,4.3456,4.3456,358800.0
2012-11-15 11:30:00,5.42,5.43,5.4,5.41,953400.0,4.3456,4.3536,4.3296,4.3376,953400.0
2012-11-15 12:00:00,5.41,5.42,5.41,5.41,179400.0,4.3376,4.3456,4.3376,4.3376,179400.0
2012-11-15 12:30:00,5.41,5.42,5.41,5.41,113400.0,4.3376,4.3456,4.3376,4.3376,113400.0
2012-11-15 13:00:00,5.42,5.43,5.41,5.43,49200.0,4.3456,4.3536,4.3376,4.3536,49200.0
2012-11-15 13:30:00,5.43,5.45,5.43,5.44,195000.0,4.3536,4.3696,4.3536,4.3616,195000.0
2012-11-15 14:00:00,5.44,5.44,5.43,5.43,52800.0,4.3616,4.3616,4.3536,4.3536,52800.0
2012-11-15 14:30:00,5.43,5.43,5.42,5.43,270600.0,4.3536,4.3536,4.3456,4.3536,270600.0
2012-11-15 15:00:00,5.43,5.43,5.41,5.42,155400.0,4.3536,4.3536,4.3376,4.3456,155400.0
2012-11-15 15:30:00,5.41,5.44,5.41,5.43,160200.0,4.3376,4.3616,4.3376,4.3536,160200.0
2012-11-16 09:30:00,5.44,5.44,5.41,5.42,384000.0,4.3616,4.3616,4.3376,4.3456,384000.0
2012-11-16 10:00:00,5.42,5.42,5.4,5.42,168000.0,4.3456,4.3456,4.3296,4.3456,168000.0
2012-11-16 10:30:00,5.42,5.42,5.41,5.41,77400.0,4.3456,4.3456,4.3376,4.3376,77400.0
2012-11-16 11:00:00,5.41,5.42,5.39,5.39,435600.0,4.3376,4.3456,4.3215,4.3215,435600.0
2012-11-16 11:30:00,5.4,5.45,5.4,5.45,84000.0,4.3296,4.3696,4.3296,4.3696,84000.0
2012-11-16 12:00:00,5.45,5.45,5.44,5.45,77400.0,4.3696,4.3696,4.3616,4.3696,77400.0
2012-11-16 12:30:00,5.46,5.46,5.45,5.45,52200.0,4.3777,4.3777,4.3696,4.3696,52200.0
2012-11-16 13:00:00,5.45,5.45,5.44,5.45,241800.0,4.3696,4.3696,4.3616,4.3696,241800.0
2012-11-16 13:30:00,5.45,5.45,5.44,5.45,57600.0,4.3696,4.3696,4.3616,4.3696,57600.0
2012-11-16 14:00:00,5.45,5.45,5.43,5.44,74400.0,4.3696,4.3696,4.3536,4.3616,74400.0
2012-11-16 14:30:00,5.43,5.44,5.42,5.44,158400.0,4.3536,4.3616,4.3456,4.3616,158400.0
2012-11-16 15:00:00,5.44,5.46,5.44,5.46,3426600.0,4.3616,4.3777,4.3616,4.3777,3426600.0
2012-11-16 15:30:00,5.46,5.47,5.45,5.46,387600.0,4.3777,4.3857,4.3696,4.3777,387600.0
2012-11-19 09:30:00,5.53,5.55,5.52,5.55,624600.0,4.4338,4.4498,4.4258,4.4498,624600.0
2012-11-19 10:00:00,5.55,5.55,5.54,5.54,162000.0,4.4498,4.4498,4.4418,4.4418,162000.0
2012-11-19 10:30:00,5.54,5.55,5.54,5.54,207000.0,4.4418,4.4498,4.4418,4.4418,207000.0
2012-11-19 11:00:00,5.54,5.55,5.54,5.55,41400.0,4.4418,4.4498,4.4418,4.4498,41400.0
2012-11-19 11:30:00,5.55,5.55,5.54,5.55,73200.0,4.4498,4.4498,4.4418,4.4498,73200.0
2012-11-19 12:00:00,5.55,5.56,5.55,5.55,88200.0,4.4498,4.4578,4.4498,4.4498,88200.0
2012-11-19 12:30:00,5.56,5.56,5.55,5.55,253800.0,4.4578,4.4578,4.4498,4.4498,253800.0
2012-11-19 13:00:00,5.55,5.55,5.54,5.55,45000.0,4.4498,4.4498,4.4418,4.4498,45000.0
2012-11-19 13:30:00,5.55,5.55,5.54,5.55,26400.0,4.4498,4.4498,4.4418,4.4498,26400.0
2012-11-19 14:00:00,5.55,5.55,5.55,5.55,27600.0,4.4498,4.4498,4.4498,4.4498,27600.0
2012-11-19 14:30:00,5.55,5.56,5.55,5.56,85800.0,4.4498,4.4578,4.4498,4.4578,85800.0
2012-11-19 15:00:00,5.56,5.56,5.55,5.56,42000.0,4.4578,4.4578,4.4498,4.4578,42000.0
2012-11-19 15:30:00,5.56,5.57,5.56,5.57,196200.0,4.4578,4.4659,4.4578,4.4659,196200.0
2012-11-20 09:30:00,5.57,5.57,5.55,5.56,122400.0,4.4659,4.4659,4.4498,4.4578,122400.0
2012-11-20 10:00:00,5.56,5.57,5.56,5.57,90000.0,4.4578,4.4659,4.4578,4.4659,90000.0
2012-11-20 10:30:00,5.57,5.58,5.57,5.57,124800.0,4.4659,4.4739,4.4659,4.4659,124800.0
2012-11-20 11:00:00,5.57,5.57,5.56,5.57,30000.0,4.4659,4.4659,4.4578,4.4659,30000.0
2012-11-20 11:30:00,5.57,5.58,5.57,5.58,131400.0,4.4659,4.4739,4.4659,4.4739,131400.0
2012-11-20 12:00:00,5.58,5.58,5.57,5.58,126000.0,4.4739,4.4739,4.4659,4.4739,126000.0
2012-11-20 12:30:00,5.57,5.57,5.57,5.57,20400.0,4.4659,4.4659,4.4659,4.4659,20400.0
2012-11-20 13:00:00,5.58,5.58,5.54,5.54,57000.0,4.4739,4.4739,4.4418,4.4418,57000.0
2012-11-20 13:30:00,5.54,5.55,5.54,5.55,78000.0,4.4418,4.4498,4.4418,4.4498,78000.0
2012-11-20 14:00:00,5.56,5.57,5.55,5.57,50400.0,4.4578,4.4659,4.4498,4.4659,50400.0
2012-11-20 14:30:00,5.56,5.56,5.56,5.56,14400.0,4.4578,4.4578,4.4578,4.4578,14400.0
2012-11-20 15:00:00,5.57,5.57,5.56,5.56,45000.0,4.4659,4.4659,4.4578,4.4578,45000.0
2012-11-20 15:30:00,5.57,5.58,5.56,5.58,103800.0,4.4659,4.4739,4.4578,4.4739,103800.0
2012-11-21 09:30:00,5.58,5.59,5.58,5.59,123000.0,4.4739,4.4819,4.4739,4.4819,123000.0
2012-11-21 10:00:00,5.58,5.58,5.57,5.58,46200.0,4.4739,4.4739,4.4659,4.4739,46200.0
2012-11-21 10:30:00,5.58,5.58,5.58,5.58,41400.0,4.4739,4.4739,4.4739,4.4739,41400.0
2012-11-21 11:00:00,5.58,5.59,5.58,5.58,75000.0,4.4739,4.4819,4.4739,4.4739,75000.0
2012-11-21 11:30:00,5.58,5.58,5.58,5.58,39600.0,4.4739,4.4739,4.4739,4.4739,39600.0
2012-11-21 12:00:00,5.58,5.59,5.58,5.59,185400.0,4.4739,4.4819,4.4739,4.4819,185400.0
2012-11-21 12:30:00,5.59,5.59,5.59,5.59,79800.0,4.4819,4.4819,4.4819,4.4819,79800.0
2012-11-21 13:00:00,5.59,5.59,5.59,5.59,85800.0,4.4819,4.4819,4.4819,4.4819,85800.0
2012-11-21 13:30:00,5.59,5.59,5.59,5.59,108600.0,4.4819,4.4819,4.4819,4.4819,108600.0
2012-11-21 14:00:00,5.59,5.59,5.58,5.59,141000.0,4.4819,4.4819,4.4739,4.4819,141000.0
2012-11-21 14:30:00,5.59,5.59,5.59,5.59,108000.0,4.4819,4.4819,4.4819,4.4819,108000.0
2012-11-21 15:00:00,5.59,5.59,5.59,5.59,48600.0,4.4819,4.4819,4.4819,4.4819,48600.0
2012-11-21 15:30:00,5.59,5.59,5.59,5.59,110400.0,4.4819,4.4819,4.4819,4.4819,110400.0
2012-11-23 09:30:00,5.62,5.62,5.61,5.62,130800.0,4.5059,4.5059,4.4979,4.5059,130800.0
2012-11-23 10:00:00,5.63,5.65,5.63,5.65,105600.0,4.514,4.53,4.514,4.53,105600.0
2012-11-23 10:30:00,5.65,5.65,5.64,5.64,172800.0,4.53,4.53,4.522,4.522,172800.0
2012-11-23 11:00:00,5.64,5.65,5.64,5.64,42000.0,4.522,4.53,4.522,4.522,42000.0
2012-11-23 11:30:00,5.65,5.65,5.64,5.64,121800.0,4.53,4.53,4.522,4.522,121800.0
2012-11-23 12:00:00,5.64,5.64,5.64,5.64,60600.0,4.522,4.522,4.522,4.522,60600.0
2012-11-23 12:30:00,5.64,5.66,5.64,5.66,198600.0,4.522,4.538,4.522,4.538,198600.0
2012-11-26 09:30:00,5.65,5.65,5.63,5.65,280800.0,4.53,4.53,4.514,4.53,280800.0
2012-11-26 10:00:00,5.65,5.65,5.64,5.64,139800.0,4.53,4.53,4.522,4.522,139800.0
2012-11-26 10:30:00,5.64,5.65,5.63,5.63,393600.0,4.522,4.53,4.514,4.514,393600.0
2012-11-26 11:00:00,5.63,5.63,5.62,5.62,387000.0,4.514,4.514,4.5059,4.5059,387000.0
2012-11-26 11:30:00,5.63,5.64,5.63,5.64,154200.0,4.514,4.522,4.514,4.522,154200.0
2012-11-26 12:00:00,5.64,5.64,5.63,5.63,70200.0,4.522,4.522,4.514,4.514,70200.0
2012-11-26 12:30:00,5.64,5.64,5.63,5.64,343200.0,4.522,4.522,4.514,4.522,343200.0
2012-11-26 13:00:00,5.64,5.65,5.64,5.64,134400.0,4.522,4.53,4.522,4.522,134400.0
2012-11-26 13:30:00,5.65,5.65,5.64,5.64,159000.0,4.53,4.53,4.522,4.522,159000.0
2012-11-26 14:00:00,5.64,5.64,5.64,5.64,183000.0,4.522,4.522,4.522,4.522,183000.0
2012-11-26 14:30:00,5.64,5.65,5.64,5.65,269400.0,4.522,4.53,4.522,4.53,269400.0
2012-11-26 15:00:00,5.65,5.65,5.64,5.64,329400.0,4.53,4.53,4.522,4.522,329400.0
2012-11-26 15:30:00,5.65,5.65,5.64,5.65,454800.0,4.53,4.53,4.522,4.53,454800.0
2012-11-27 09:30:00,5.65,5.67,5.65,5.66,141000.0,4.53,4.546,4.53,4.538,141000.0
2012-11-27 10:00:00,5.66,5.66,5.64,5.64,238800.0,4.538,4.538,4.522,4.522,238800.0
2012-11-27 10:30:00,5.63,5.64,5.63,5.64,145800.0,4.514,4.522,4.514,4.522,145800.0
2012-11-27 11:00:00,5.65,5.65,5.65,5.65,28200.0,4.53,4.53,4.53,4.53,28200.0
2012-11-27 11:30:00,5.65,5.67,5.65,5.67,16200.0,4.53,4.546,4.53,4.546,16200.0
2012-11-27 12:00:00,5.67,5.67,5.66,5.66,104400.0,4.546,4.546,4.538,4.538,104400.0
2012-11-27 12:30:00,5.66,5.67,5.66,5.66,158400.0,4.538,4.546,4.538,4.538,158400.0
2012-11-27 13:00:00,5.66,5.66,5.65,5.65,36000.0,4.538,4.538,4.53,4.53,36000.0
2012-11-27 13:30:00,5.65,5.66,5.65,5.65,109800.0,4.53,4.538,4.53,4.53,109800.0
2012-11-27 14:00:00,5.66,5.66,5.64,5.64,72000.0,4.538,4.538,4.522,4.522,72000.0
2012-11-27 14:30:00,5.64,5.64,5.63,5.64,731400.0,4.522,4.522,4.514,4.522,731400.0
2012-11-27 15:00:00,5.64,5.65,5.64,5.64,9000.0,4.522,4.53,4.522,4.522,9000.0
2012-11-27 15:30:00,5.64,5.64,5.63,5.63,81000.0,4.522,4.522,4.514,4.514,81000.0
2012-11-28 09:30:00,5.6,5.6,5.59,5.59,360600.0,4.4899,4.4899,4.4819,4.4819,360600.0
2012-11-28 10:00:00,5.59,5.6,5.57,5.6,296400.0,4.4819,4.4899,4.4659,4.4899,296400.0
2012-11-28 10:30:00,5.6,5.62,5.6,5.61,77400.0,4.4899,4.5059,4.4899,4.4979,77400.0
2012-11-28 11:00:00,5.62,5.64,5.61,5.63,38400.0,4.5059,4.522,4.4979,4.514,38400.0
2012-11-28 11:30:00,5.63,5.63,5.62,5.63,40800.0,4.514,4.514,4.5059,4.514,40800.0
2012-11-28 12:00:00,5.63,5.64,5.61,5.64,54000.0,4.514,4.522,4.4979,4.522,54000.0
2012-11-28 12:30:00,5.64,5.66,5.64,5.65,61800.0,4.522,4.538,4.522,4.53,61800.0
2012-11-28 13:00:00,5.65,5.65,5.64,5.64,26400.0,4.53,4.53,4.522,4.522,26400.0
2012-11-28 13:30:00,5.65,5.66,5.65,5.65,94200.0,4.53,4.538,4.53,4.53,94200.0
2012-11-28 14:00:00,5.65,5.65,5.64,5.64,66000.0,4.53,4.53,4.522,4.522,66000.0
2012-11-28 14:30:00,5.65,5.66,5.65,5.65,106200.0,4.53,4.538,4.53,4.53,106200.0
2012-11-28 15:00:00,5.65,5.66,5.65,5.66,75000.0,4.53,4.538,4.53,4.538,75000.0
2012-11-28 15:30:00,5.67,5.67,5.66,5.67,604800.0,4.546,4.546,4.538,4.546,604800.0
2012-11-29 09:30:00,5.69,5.71,5.69,5.7,329400.0,4.5621,4.5781,4.5621,4.5701,329400.0
2012-11-29 10:00:00,5.71,5.71,5.68,5.7,272400.0,4.5781,4.5781,4.5541,4.5701,272400.0
2012-11-29 10:30:00,5.7,5.7,5.69,5.7,105600.0,4.5701,4.5701,4.5621,4.5701,105600.0
2012-11-29 11:00:00,5.7,5.71,5.7,5.7,154800.0,4.5701,4.5781,4.5701,4.5701,154800.0
2012-11-29 11:30:00,5.7,5.7,5.67,5.68,87000.0,4.5701,4.5701,4.546,4.5541,87000.0
2012-11-29 12:00:00,5.68,5.7,5.68,5.7,52800.0,4.5541,4.5701,4.5541,4.5701,52800.0
2012-11-29 12:30:00,5.7,5.7,5.7,5.7,32400.0,4.5701,4.5701,4.5701,4.5701,32400.0
2012-11-29 13:00:00,5.7,5.7,5.69,5.7,40800.0,4.5701,4.5701,4.5621,4.5701,40800.0
2012-11-29 13:30:00,5.7,5.71,5.7,5.7,58200.0,4.5701,4.5781,4.5701,4.5701,58200.0
2012-11-29 14:00:00,5.7,5.71,5.7,5.7,34200.0,4.5701,4.5781,4.5701,4.5701,34200.0
2012-11-29 14:30:00,5.71,5.71,5.71,5.71,87000.0,4.5781,4.5781,4.5781,4.5781,87000.0
2012-11-29 15:00:00,5.71,5.71,5.69,5.7,78000.0,4.5781,4.5781,4.5621,4.5701,78000.0
2012-11-29 15:30:00,5.7,5.71,5.7,5.7,137400.0,4.5701,4.5781,4.5701,4.5701,137400.0
2012-11-30 09:30:00,5.71,5.71,5.7,5.7,77400.0,4.5781,4.5781,4.5701,4.5701,77400.0
2012-11-30 10:00:00,5.71,5.71,5.7,5.71,37800.0,4.5781,4.5781,4.5701,4.5781,37800.0
2012-11-30 10:30:00,5.7,5.7,5.69,5.7,111000.0,4.5701,4.5701,4.5621,4.5701,111000.0
2012-11-30 11:00:00,5.7,5.7,5.69,5.69,114000.0,4.5701,4.5701,4.5621,4.5621,114000.0
2012-11-30 11:30:00,5.69,5.7,5.69,5.69,146400.0,4.5621,4.5701,4.5621,4.5621,146400.0
2012-11-30 12:00:00,5.69,5.69,5.69,5.69,54600.0,4.5621,4.5621,4.5621,4.5621,54600.0
2012-11-30 12:30:00,5.7,5.7,5.69,5.69,139200.0,4.5701,4.5701,4.5621,4.5621,139200.0
2012-11-30 13:00:00,5.69,5.7,5.69,5.7,25800.0,4.5621,4.5701,4.5621,4.5701,25800.0
2012-11-30 13:30:00,5.7,5.7,5.69,5.7,10800.0,4.5701,4.5701,4.5621,4.5701,10800.0
2012-11-30 14:00:00,5.7,5.7,5.7,5.7,104400.0,4.5701,4.5701,4.5701,4.5701,104400.0
2012-11-30 14:30:00,5.7,5.7,5.69,5.69,79800.0,4.5701,4.5701,4.5621,4.5621,79800.0
2012-11-30 15:00:00,5.69,5.7,5.69,5.7,75600.0,4.5621,4.5701,4.5621,4.5701,75600.0
2012-11-30 15:30:00,5.69,5.71,5.69,5.7,397800.0,4.5621,4.5781,4.5621,4.5701,397800.0
2012-12-03 09:30:00,5.73,5.73,5.72,5.72,328800.0,4.5941,4.5941,4.5861,4.5861,328800.0
2012-12-03 10:00:00,5.72,5.72,5.7,5.71,148200.0,4.5861,4.5861,4.5701,4.5781,148200.0
2012-12-03 10:30:00,5.71,5.71,5.7,5.7,99000.0,4.5781,4.5781,4.5701,4.5701,99000.0
2012-12-03 11:00:00,5.7,5.7,5.69,5.7,82800.0,4.5701,4.5701,4.5621,4.5701,82800.0
2012-12-03 11:30:00,5.7,5.71,5.69,5.71,38400.0,4.5701,4.5781,4.5621,4.5781,38400.0
2012-12-03 12:00:00,5.71,5.71,5.7,5.7,28800.0,4.5781,4.5781,4.5701,4.5701,28800.0
2012-12-03 12:30:00,5.71,5.71,5.7,5.7,40200.0,4.5781,4.5781,4.5701,4.5701,40200.0
2012-12-03 13:00:00,5.7,5.7,5.69,5.7,52800.0,4.5701,4.5701,4.5621,4.5701,52800.0
2012-12-03 13:30:00,5.69,5.69,5.68,5.68,124200.0,4.5621,4.5621,4.5541,4.5541,124200.0
2012-12-03 14:00:00,5.69,5.69,5.68,5.69,74400.0,4.5621,4.5621,4.5541,4.5621,74400.0
2012-12-03 14:30:00,5.69,5.69,5.68,5.69,73800.0,4.5621,4.5621,4.5541,4.5621,73800.0
2012-12-03 15:00:00,5.69,5.69,5.68,5.68,153600.0,4.5621,4.5621,4.5541,4.5541,153600.0
2012-12-03 15:30:00,5.68,5.69,5.68,5.68,88200.0,4.5541,4.5621,4.5541,4.5541,88200.0
2012-12-04 09:30:00,5.68,5.69,5.67,5.68,769800.0,4.5541,4.5621,4.546,4.5541,769800.0
2012-12-04 10:00:00,5.68,5.69,5.67,5.68,79800.0,4.5541,4.5621,4.546,4.5541,79800.0
2012-12-04 10:30:00,5.67,5.67,5.67,5.67,39600.0,4.546,4.546,4.546,4.546,39600.0
2012-12-04 11:00:00,5.67,5.67,5.66,5.66,139200.0,4.546,4.546,4.538,4.538,139200.0
2012-12-04 11:30:00,5.66,5.68,5.66,5.67,36000.0,4.538,4.5541,4.538,4.546,36000.0
2012-12-04 12:00:00,5.66,5.66,5.66,5.66,28200.0,4.538,4.538,4.538,4.538,28200.0
2012-12-04 12:30:00,5.67,5.67,5.67,5.67,8400.0,4.546,4.546,4.546,4.546,8400.0
2012-12-04 13:00:00,5.66,5.67,5.66,5.67,72600.0,4.538,4.546,4.538,4.546,72600.0
2012-12-04 13:30:00,5.67,5.68,5.67,5.68,21000.0,4.546,4.5541,4.546,4.5541,21000.0
2012-12-04 14:00:00,5.68,5.68,5.67,5.67,36000.0,4.5541,4.5541,4.546,4.546,36000.0
2012-12-04 14:30:00,5.67,5.68,5.67,5.68,42600.0,4.546,4.5541,4.546,4.5541,42600.0
2012-12-04 15:00:00,5.67,5.68,5.67,5.68,30000.0,4.546,4.5541,4.546,4.5541,30000.0
2012-12-04 15:30:00,5.68,5.68,5.67,5.67,100200.0,4.5541,4.5541,4.546,4.546,100200.0
2012-12-05 09:30:00,5.68,5.69,5.67,5.67,132600.0,4.5541,4.5621,4.546,4.546,132600.0
2012-12-05 10:00:00,5.67,5.68,5.66,5.66,325800.0,4.546,4.5541,4.538,4.538,325800.0
2012-12-05 10:30:00,5.66,5.67,5.64,5.64,55200.0,4.538,4.546,4.522,4.522,55200.0
2012-12-05 11:00:00,5.65,5.66,5.64,5.66,91200.0,4.53,4.538,4.522,4.538,91200.0
2012-12-05 11:30:00,5.67,5.69,5.67,5.69,75000.0,4.546,4.5621,4.546,4.5621,75000.0
2012-12-05 12:00:00,5.7,5.7,5.69,5.69,111600.0,4.5701,4.5701,4.5621,4.5621,111600.0
2012-12-05 12:30:00,5.69,5.7,5.69,5.7,75000.0,4.5621,4.5701,4.5621,4.5701,75000.0
2012-12-05 13:00:00,5.7,5.7,5.69,5.69,24600.0,4.5701,4.5701,4.5621,4.5621,24600.0
2012-12-05 13:30:00,5.7,5.7,5.69,5.69,13800.0,4.5701,4.5701,4.5621,4.5621,13800.0
2012-12-05 14:00:00,5.69,5.7,5.69,5.69,32400.0,4.5621,4.5701,4.5621,4.5621,32400.0
2012-12-05 14:30:00,5.69,5.69,5.69,5.69,47400.0,4.5621,4.5621,4.5621,4.5621,47400.0
2012-12-05 15:00:00,5.69,5.7,5.69,5.7,73200.0,4.5621,4.5701,4.5621,4.5701,73200.0
2012-12-05 15:30:00,5.7,5.7,5.67,5.68,253200.0,4.5701,4.5701,4.546,4.5541,253200.0
2012-12-06 09:30:00,5.68,5.69,5.67,5.68,87600.0,4.5541,4.5621,4.546,4.5541,87600.0
2012-12-06 10:00:00,5.68,5.68,5.67,5.68,42000.0,4.5541,4.5541,4.546,4.5541,42000.0
2012-12-06 10:30:00,5.68,5.7,5.68,5.69,115200.0,4.5541,4.5701,4.5541,4.5621,115200.0
2012-12-06 11:00:00,5.7,5.7,5.69,5.7,72000.0,4.5701,4.5701,4.5621,4.5701,72000.0
2012-12-06 11:30:00,5.7,5.7,5.69,5.69,146400.0,4.5701,4.5701,4.5621,4.5621,146400.0
2012-12-06 12:00:00,5.7,5.7,5.68,5.68,45600.0,4.5701,4.5701,4.5541,4.5541,45600.0
2012-12-06 12:30:00,5.69,5.69,5.68,5.68,33600.0,4.5621,4.5621,4.5541,4.5541,33600.0
2012-12-06 13:00:00,5.68,5.69,5.68,5.69,112200.0,4.5541,4.5621,4.5541,4.5621,112200.0
2012-12-06 13:30:00,5.69,5.7,5.69,5.69,25200.0,4.5621,4.5701,4.5621,4.5621,25200.0
2012-12-06 14:00:00,5.7,5.7,5.69,5.7,94200.0,4.5701,4.5701,4.5621,4.5701,94200.0
2012-12-06 14:30:00,5.7,5.7,5.69,5.69,559200.0,4.5701,4.5701,4.5621,4.5621,559200.0
2012-12-06 15:00:00,5.69,5.69,5.69,5.69,115800.0,4.5621,4.5621,4.5621,4.5621,115800.0
2012-12-06 15:30:00,5.69,5.7,5.69,5.7,328200.0,4.5621,4.5701,4.5621,4.5701,328200.0
2012-12-07 09:30:00,5.72,5.73,5.7,5.7,359400.0,4.5861,4.5941,4.5701,4.5701,359400.0
2012-12-07 10:00:00,5.71,5.72,5.7,5.7,68400.0,4.5781,4.5861,4.5701,4.5701,68400.0
2012-12-07 10:30:00,5.7,5.7,5.7,5.7,111000.0,4.5701,4.5701,4.5701,4.5701,111000.0
2012-12-07 11:00:00,5.69,5.7,5.69,5.7,57000.0,4.5621,4.5701,4.5621,4.5701,57000.0
2012-12-07 11:30:00,5.7,5.71,5.69,5.69,61200.0,4.5701,4.5781,4.5621,4.5621,61200.0
2012-12-07 12:00:00,5.69,5.7,5.69,5.7,46800.0,4.5621,4.5701,4.5621,4.5701,46800.0
2012-12-07 12:30:00,5.7,5.7,5.7,5.7,49800.0,4.5701,4.5701,4.5701,4.5701,49800.0
2012-12-07 13:00:00,5.7,5.71,5.7,5.71,38400.0,4.5701,4.5781,4.5701,4.5781,38400.0
2012-12-07 13:30:00,5.71,5.71,5.7,5.7,47400.0,4.5781,4.5781,4.5701,4.5701,47400.0
2012-12-07 14:00:00,5.7,5.71,5.7,5.71,114600.0,4.5701,4.5781,4.5701,4.5781,114600.0
2012-12-07 14:30:00,5.71,5.71,5.71,5.71,246000.0,4.5781,4.5781,4.5781,4.5781,246000.0
2012-12-07 15:00:00,5.71,5.71,5.7,5.71,52800.0,4.5781,4.5781,4.5701,4.5781,52800.0
2012-12-07 15:30:00,5.71,5.72,5.71,5.72,132600.0,4.5781,4.5861,4.5781,4.5861,132600.0
2012-12-10 09:30:00,5.71,5.72,5.71,5.72,184800.0,4.5781,4.5861,4.5781,4.5861,184800.0
2012-12-10 10:00:00,5.72,5.72,5.72,5.72,36000.0,4.5861,4.5861,4.5861,4.5861,36000.0
2012-12-10 10:30:00,5.72,5.73,5.72,5.73,121200.0,4.5861,4.5941,4.5861,4.5941,121200.0
2012-12-10 11:00:00,5.73,5.73,5.73,5.73,137400.0,4.5941,4.5941,4.5941,4.5941,137400.0
2012-12-10 11:30:00,5.73,5.73,5.73,5.73,163800.0,4.5941,4.5941,4.5941,4.5941,163800.0
2012-12-10 12:00:00,5.73,5.73,5.73,5.73,375600.0,4.5941,4.5941,4.5941,4.5941,375600.0
2012-12-10 12:30:00,5.73,5.73,5.73,5.73,97800.0,4.5941,4.5941,4.5941,4.5941,97800.0
2012-12-10 13:00:00,5.73,5.73,5.72,5.72,520800.0,4.5941,4.5941,4.5861,4.5861,520800.0
2012-12-10 13:30:00,5.72,5.73,5.72,5.72,126000.0,4.5861,4.5941,4.5861,4.5861,126000.0
2012-12-10 14:00:00,5.72,5.73,5.72,5.72,34200.0,4.5861,4.5941,4.5861,4.5861,34200.0
2012-12-10 14:30:00,5.72,5.73,5.71,5.72,255600.0,4.5861,4.5941,4.5781,4.5861,255600.0
2012-12-10 15:00:00,5.72,5.73,5.72,5.73,873600.0,4.5861,4.5941,4.5861,4.5941,873600.0
2012-12-10 15:30:00,5.73,5.73,5.72,5.73,897000.0,4.5941,4.5941,4.5861,4.5941,897000.0
2012-12-11 09:30:00,5.75,5.76,5.74,5.76,289800.0,4.6102,4.6182,4.6022,4.6182,289800.0
2012-12-11 10:00:00,5.77,5.77,5.76,5.77,207600.0,4.6262,4.6262,4.6182,4.6262,207600.0
2012-12-11 10:30:00,5.77,5.77,5.77,5.77,261000.0,4.6262,4.6262,4.6262,4.6262,261000.0
2012-12-11 11:00:00,5.77,5.78,5.77,5.78,176400.0,4.6262,4.6342,4.6262,4.6342,176400.0
2012-12-11 11:30:00,5.78,5.78,5.77,5.77,316200.0,4.6342,4.6342,4.6262,4.6262,316200.0
2012-12-11 12:00:00,5.77,5.78,5.76,5.77,76800.0,4.6262,4.6342,4.6182,4.6262,76800.0
2012-12-11 12:30:00,5.77,5.78,5.77,5.77,108600.0,4.6262,4.6342,4.6262,4.6262,108600.0
2012-12-11 13:00:00,5.77,5.77,5.77,5.77,172200.0,4.6262,4.6262,4.6262,4.6262,172200.0
2012-12-11 13:30:00,5.77,5.77,5.77,5.77,243000.0,4.6262,4.6262,4.6262,4.6262,243000.0
2012-12-11 14:00:00,5.77,5.77,5.77,5.77,217800.0,4.6262,4.6262,4.6262,4.6262,217800.0
2012-12-11 14:30:00,5.77,5.77,5.76,5.76,169200.0,4.6262,4.6262,4.6182,4.6182,169200.0
2012-12-11 15:00:00,5.76,5.76,5.75,5.75,312000.0,4.6182,4.6182,4.6102,4.6102,312000.0
2012-12-11 15:30:00,5.76,5.76,5.76,5.76,244800.0,4.6182,4.6182,4.6182,4.6182,244800.0
2012-12-12 09:30:00,5.79,5.79,5.77,5.78,417600.0,4.6422,4.6422,4.6262,4.6342,417600.0
2012-12-12 10:00:00,5.77,5.78,5.77,5.78,259200.0,4.6262,4.6342,4.6262,4.6342,259200.0
2012-12-12 10:30:00,5.77,5.77,5.77,5.77,120600.0,4.6262,4.6262,4.6262,4.6262,120600.0
2012-12-12 11:00:00,5.77,5.77,5.77,5.77,169800.0,4.6262,4.6262,4.6262,4.6262,169800.0
2012-12-12 11:30:00,5.77,5.78,5.77,5.77,66000.0,4.6262,4.6342,4.6262,4.6262,66000.0
2012-12-12 12:00:00,5.77,5.77,5.77,5.77,111000.0,4.6262,4.6262,4.6262,4.6262,111000.0
2012-12-12 12:30:00,5.77,5.8,5.77,5.79,1039200.0,4.6262,4.6503,4.6262,4.6422,1039200.0
2012-12-12 13:00:00,5.8,5.8,5.79,5.8,100200.0,4.6503,4.6503,4.6422,4.6503,100200.0
2012-12-12 13:30:00,5.8,5.8,5.79,5.8,92400.0,4.6503,4.6503,4.6422,4.6503,92400.0
2012-12-12 14:00:00,5.79,5.8,5.78,5.79,189600.0,4.6422,4.6503,4.6342,4.6422,189600.0
2012-12-12 14:30:00,5.79,5.79,5.78,5.78,191400.0,4.6422,4.6422,4.6342,4.6342,191400.0
2012-12-12 15:00:00,5.78,5.78,5.76,5.76,305400.0,4.6342,4.6342,4.6182,4.6182,305400.0
2012-12-12 15:30:00,5.76,5.77,5.75,5.76,265800.0,4.6182,4.6262,4.6102,4.6182,265800.0
2012-12-13 09:30:00,5.76,5.77,5.75,5.76,315600.0,4.6182,4.6262,4.6102,4.6182,315600.0
2012-12-13 10:00:00,5.76,5.77,5.76,5.77,213000.0,4.6182,4.6262,4.6182,4.6262,213000.0
2012-12-13 10:30:00,5.77,5.77,5.76,5.76,34800.0,4.6262,4.6262,4.6182,4.6182,34800.0
2012-12-13 11:00:00,5.76,5.76,5.74,5.75,128400.0,4.6182,4.6182,4.6022,4.6102,128400.0
2012-12-13 11:30:00,5.75,5.76,5.75,5.75,277800.0,4.6102,4.6182,4.6102,4.6102,277800.0
2012-12-13 12:00:00,5.75,5.75,5.73,5.73,168000.0,4.6102,4.6102,4.5941,4.5941,168000.0
2012-12-13 12:30:00,5.73,5.73,5.73,5.73,122400.0,4.5941,4.5941,4.5941,4.5941,122400.0
2012-12-13 13:00:00,5.73,5.73,5.72,5.73,115200.0,4.5941,4.5941,4.5861,4.5941,115200.0
2012-12-13 13:30:00,5.73,5.73,5.72,5.73,30000.0,4.5941,4.5941,4.5861,4.5941,30000.0
2012-12-13 14:00:00,5.73,5.73,5.71,5.72,165000.0,4.5941,4.5941,4.5781,4.5861,165000.0
2012-12-13 14:30:00,5.72,5.72,5.72,5.72,58800.0,4.5861,4.5861,4.5861,4.5861,58800.0
2012-12-13 15:00:00,5.72,5.72,5.72,5.72,100200.0,4.5861,4.5861,4.5861,4.5861,100200.0
2012-12-13 15:30:00,5.72,5.74,5.72,5.73,247200.0,4.5861,4.6022,4.5861,4.5941,247200.0
2012-12-14 09:30:00,5.71,5.72,5.71,5.72,86400.0,4.5781,4.5861,4.5781,4.5861,86400.0
2012-12-14 10:00:00,5.71,5.72,5.71,5.71,105600.0,4.5781,4.5861,4.5781,4.5781,105600.0
2012-12-14 10:30:00,5.72,5.72,5.71,5.72,25200.0,4.5861,4.5861,4.5781,4.5861,25200.0
2012-12-14 11:00:00,5.72,5.72,5.71,5.71,22800.0,4.5861,4.5861,4.5781,4.5781,22800.0
2012-12-14 11:30:00,5.71,5.71,5.7,5.71,185400.0,4.5781,4.5781,4.5701,4.5781,185400.0
2012-12-14 12:00:00,5.71,5.72,5.71,5.72,121800.0,4.5781,4.5861,4.5781,4.5861,121800.0
2012-12-14 12:30:00,5.72,5.72,5.71,5.72,109800.0,4.5861,4.5861,4.5781,4.5861,109800.0
2012-12-14 13:00:00,5.72,5.72,5.71,5.71,48600.0,4.5861,4.5861,4.5781,4.5781,48600.0
2012-12-14 13:30:00,5.71,5.72,5.71,5.72,99600.0,4.5781,4.5861,4.5781,4.5861,99600.0
2012-12-14 14:00:00,5.72,5.72,5.72,5.72,145200.0,4.5861,4.5861,4.5861,4.5861,145200.0
2012-12-14 14:30:00,5.72,5.72,5.7,5.7,417000.0,4.5861,4.5861,4.5701,4.5701,417000.0
2012-12-14 15:00:00,5.7,5.71,5.7,5.7,189600.0,4.5701,4.5781,4.5701,4.5701,189600.0
2012-12-14 15:30:00,5.7,5.71,5.7,5.71,171600.0,4.5701,4.5781,4.5701,4.5781,171600.0
2012-12-17 09:30:00,5.73,5.74,5.72,5.74,475800.0,4.5941,4.6022,4.5861,4.6022,475800.0
2012-12-17 10:00:00,5.74,5.75,5.73,5.73,120600.0,4.6022,4.6102,4.5941,4.5941,120600.0
2012-12-17 10:30:00,5.73,5.74,5.73,5.74,196800.0,4.5941,4.6022,4.5941,4.6022,196800.0
2012-12-17 11:00:00,5.73,5.75,5.73,5.74,129000.0,4.5941,4.6102,4.5941,4.6022,129000.0
2012-12-17 11:30:00,5.74,5.76,5.74,5.75,286200.0,4.6022,4.6182,4.6022,4.6102,286200.0
2012-12-17 12:00:00,5.75,5.76,5.75,5.76,201000.0,4.6102,4.6182,4.6102,4.6182,201000.0
2012-12-17 12:30:00,5.76,5.76,5.76,5.76,110400.0,4.6182,4.6182,4.6182,4.6182,110400.0
2012-12-17 13:00:00,5.76,5.76,5.75,5.76,240600.0,4.6182,4.6182,4.6102,4.6182,240600.0
2012-12-17 13:30:00,5.75,5.75,5.74,5.75,466800.0,4.6102,4.6102,4.6022,4.6102,466800.0
2012-12-17 14:00:00,5.75,5.75,5.74,5.74,96000.0,4.6102,4.6102,4.6022,4.6022,96000.0
2012-12-17 14:30:00,5.74,5.75,5.73,5.75,516000.0,4.6022,4.6102,4.5941,4.6102,516000.0
2012-12-17 15:00:00,5.75,5.75,5.75,5.75,73800.0,4.6102,4.6102,4.6102,4.6102,73800.0
2012-12-17 15:30:00,5.75,5.77,5.75,5.77,241800.0,4.6102,4.6262,4.6102,4.6262,241800.0
2012-12-18 09:30:00,5.79,5.79,5.77,5.78,1069200.0,4.6422,4.6422,4.6262,4.6342,1069200.0
2012-12-18 10:00:00,5.78,5.8,5.78,5.8,463800.0,4.6342,4.6503,4.6342,4.6503,463800.0
2012-12-18 10:30:00,5.8,5.82,5.8,5.81,691200.0,4.6503,4.6663,4.6503,4.6583,691200.0
2012-12-18 11:00:00,5.81,5.82,5.81,5.82,229800.0,4.6583,4.6663,4.6583,4.6663,229800.0
2012-12-18 11:30:00,5.82,5.82,5.82,5.82,204000.0,4.6663,4.6663,4.6663,4.6663,204000.0
2012-12-18 12:00:00,5.82,5.82,5.81,5.82,151200.0,4.6663,4.6663,4.6583,4.6663,151200.0
2012-12-18 12:30:00,5.82,5.84,5.82,5.84,147600.0,4.6663,4.6823,4.6663,4.6823,147600.0
2012-12-18 13:00:00,5.83,5.84,5.83,5.83,593400.0,4.6743,4.6823,4.6743,4.6743,593400.0
2012-12-18 13:30:00,5.83,5.84,5.83,5.83,141000.0,4.6743,4.6823,4.6743,4.6743,141000.0
2012-12-18 14:00:00,5.83,5.84,5.82,5.82,189000.0,4.6743,4.6823,4.6663,4.6663,189000.0
2012-12-18 14:30:00,5.82,5.83,5.82,5.83,204600.0,4.6663,4.6743,4.6663,4.6743,204600.0
2012-12-18 15:00:00,5.83,5.83,5.82,5.83,237600.0,4.6743,4.6743,4.6663,4.6743,237600.0
2012-12-18 15:30:00,5.83,5.84,5.82,5.84,336600.0,4.6743,4.6823,4.6663,4.6823,336600.0
2012-12-19 09:30:00,5.85,5.85,5.83,5.83,388200.0,4.6904,4.6904,4.6743,4.6743,388200.0
2012-12-19 10:00:00,5.83,5.83,5.82,5.83,238800.0,4.6743,4.6743,4.6663,4.6743,238800.0
2012-12-19 10:30:00,5.83,5.84,5.83,5.83,42000.0,4.6743,4.6823,4.6743,4.6743,42000.0
2012-12-19 11:00:00,5.84,5.84,5.83,5.83,110400.0,4.6823,4.6823,4.6743,4.6743,110400.0
2012-12-19 11:30:00,5.83,5.84,5.83,5.84,262200.0,4.6743,4.6823,4.6743,4.6823,262200.0
2012-12-19 12:00:00,5.84,5.84,5.83,5.84,129000.0,4.6823,4.6823,4.6743,4.6823,129000.0
2012-12-19 12:30:00,5.83,5.84,5.83,5.84,105000.0,4.6743,4.6823,4.6743,4.6823,105000.0
2012-12-19 13:00:00,5.84,5.84,5.83,5.84,174000.0,4.6823,4.6823,4.6743,4.6823,174000.0
2012-12-19 13:30:00,5.84,5.84,5.82,5.83,119400.0,4.6823,4.6823,4.6663,4.6743,119400.0
2012-12-19 14:00:00,5.83,5.83,5.82,5.82,158400.0,4.6743,4.6743,4.6663,4.6663,158400.0
2012-12-19 14:30:00,5.82,5.83,5.81,5.82,172800.0,4.6663,4.6743,4.6583,4.6663,172800.0
2012-12-19 15:00:00,5.82,5.82,5.81,5.82,333000.0,4.6663,4.6663,4.6583,4.6663,333000.0
2012-12-19 15:30:00,5.82,5.83,5.8,5.8,274800.0,4.6663,4.6743,4.6503,4.6503,274800.0
2012-12-20 09:30:00,5.81,5.82,5.79,5.79,218400.0,4.6583,4.6663,4.6422,4.6422,218400.0
2012-12-20 10:00:00,5.79,5.82,5.79,5.81,165000.0,4.6422,4.6663,4.6422,4.6583,165000.0
2012-12-20 10:30:00,5.81,5.82,5.81,5.81,225600.0,4.6583,4.6663,4.6583,4.6583,225600.0
2012-12-20 11:00:00,5.81,5.81,5.8,5.8,91800.0,4.6583,4.6583,4.6503,4.6503,91800.0
2012-12-20 11:30:00,5.8,5.81,5.8,5.81,163800.0,4.6503,4.6583,4.6503,4.6583,163800.0
2012-12-20 12:00:00,5.81,5.81,5.81,5.81,76200.0,4.6583,4.6583,4.6583,4.6583,76200.0
2012-12-20 12:30:00,5.81,5.81,5.81,5.81,159000.0,4.6583,4.6583,4.6583,4.6583,159000.0
2012-12-20 13:00:00,5.81,5.82,5.8,5.82,190200.0,4.6583,4.6663,4.6503,4.6663,190200.0
2012-12-20 13:30:00,5.81,5.83,5.81,5.83,33600.0,4.6583,4.6743,4.6583,4.6743,33600.0
2012-12-20 14:00:00,5.83,5.83,5.82,5.82,96600.0,4.6743,4.6743,4.6663,4.6663,96600.0
2012-12-20 14:30:00,5.83,5.83,5.82,5.83,407400.0,4.6743,4.6743,4.6663,4.6743,407400.0
2012-12-20 15:00:00,5.83,5.83,5.82,5.82,205200.0,4.6743,4.6743,4.6663,4.6663,205200.0
2012-12-20 15:30:00,5.82,5.84,5.82,5.84,172200.0,4.6663,4.6823,4.6663,4.6823,172200.0
2012-12-21 09:30:00,5.75,5.78,5.75,5.77,892200.0,4.6102,4.6342,4.6102,4.6262,892200.0
2012-12-21 10:00:00,5.77,5.8,5.77,5.79,190800.0,4.6262,4.6503,4.6262,4.6422,190800.0
2012-12-21 10:30:00,5.79,5.79,5.78,5.78,105000.0,4.6422,4.6422,4.6342,4.6342,105000.0
2012-12-21 11:00:00,5.78,5.78,5.77,5.77,458400.0,4.6342,4.6342,4.6262,4.6262,458400.0
2012-12-21 11:30:00,5.77,5.77,5.75,5.76,161400.0,4.6262,4.6262,4.6102,4.6182,161400.0
2012-12-21 12:00:00,5.76,5.77,5.76,5.76,269400.0,4.6182,4.6262,4.6182,4.6182,269400.0
2012-12-21 12:30:00,5.76,5.76,5.75,5.76,57000.0,4.6182,4.6182,4.6102,4.6182,57000.0
2012-12-21 13:00:00,5.77,5.77,5.76,5.77,157200.0,4.6262,4.6262,4.6182,4.6262,157200.0
2012-12-21 13:30:00,5.77,5.77,5.76,5.77,123000.0,4.6262,4.6262,4.6182,4.6262,123000.0
2012-12-21 14:00:00,5.77,5.78,5.77,5.78,64800.0,4.6262,4.6342,4.6262,4.6342,64800.0
2012-12-21 14:30:00,5.77,5.78,5.77,5.78,178800.0,4.6262,4.6342,4.6262,4.6342,178800.0
2012-12-21 15:00:00,5.77,5.78,5.77,5.78,172800.0,4.6262,4.6342,4.6262,4.6342,172800.0
2012-12-21 15:30:00,5.78,5.79,5.77,5.78,763200.0,4.6342,4.6422,4.6262,4.6342,763200.0
2012-12-24 09:30:00,5.73,5.73,5.72,5.72,227400.0,4.6284,4.6284,4.6203,4.6203,227400.0
2012-12-24 10:00:00,5.72,5.73,5.72,5.72,130800.0,4.6203,4.6284,4.6203,4.6203,130800.0
2012-12-24 10:30:00,5.72,5.73,5.72,5.72,142200.0,4.6203,4.6284,4.6203,4.6203,142200.0
2012-12-24 11:00:00,5.72,5.72,5.72,5.72,46200.0,4.6203,4.6203,4.6203,4.6203,46200.0
2012-12-24 11:30:00,5.72,5.73,5.72,5.72,43800.0,4.6203,4.6284,4.6203,4.6203,43800.0
2012-12-24 12:00:00,5.72,5.72,5.72,5.72,452400.0,4.6203,4.6203,4.6203,4.6203,452400.0
2012-12-24 12:30:00,5.72,5.73,5.72,5.73,83400.0,4.6203,4.6284,4.6203,4.6284,83400.0
2012-12-26 09:30:00,5.74,5.74,5.73,5.73,417600.0,4.6365,4.6365,4.6284,4.6284,417600.0
2012-12-26 10:00:00,5.73,5.73,5.72,5.73,250200.0,4.6284,4.6284,4.6203,4.6284,250200.0
2012-12-26 10:30:00,5.73,5.73,5.71,5.71,148800.0,4.6284,4.6284,4.6123,4.6123,148800.0
2012-12-26 11:00:00,5.71,5.71,5.69,5.69,291600.0,4.6123,4.6123,4.5961,4.5961,291600.0
2012-12-26 11:30:00,5.69,5.7,5.68,5.7,336000.0,4.5961,4.6042,4.588,4.6042,336000.0
2012-12-26 12:00:00,5.7,5.7,5.69,5.69,124200.0,4.6042,4.6042,4.5961,4.5961,124200.0
2012-12-26 12:30:00,5.69,5.7,5.69,5.7,118200.0,4.5961,4.6042,4.5961,4.6042,118200.0
2012-12-26 13:00:00,5.7,5.7,5.69,5.7,244200.0,4.6042,4.6042,4.5961,4.6042,244200.0
2012-12-26 13:30:00,5.7,5.7,5.69,5.7,136200.0,4.6042,4.6042,4.5961,4.6042,136200.0
2012-12-26 14:00:00,5.7,5.71,5.7,5.7,153600.0,4.6042,4.6123,4.6042,4.6042,153600.0
2012-12-26 14:30:00,5.7,5.71,5.7,5.71,281400.0,4.6042,4.6123,4.6042,4.6123,281400.0
2012-12-26 15:00:00,5.71,5.71,5.7,5.7,113400.0,4.6123,4.6123,4.6042,4.6042,113400.0
2012-12-26 15:30:00,5.7,5.71,5.7,5.7,205200.0,4.6042,4.6123,4.6042,4.6042,205200.0
2012-12-27 09:30:00,5.7,5.71,5.69,5.7,153600.0,4.6042,4.6123,4.5961,4.6042,153600.0
2012-12-27 10:00:00,5.7,5.7,5.65,5.66,366000.0,4.6042,4.6042,4.5638,4.5719,366000.0
2012-12-27 10:30:00,5.66,5.67,5.66,5.66,100800.0,4.5719,4.58,4.5719,4.5719,100800.0
2012-12-27 11:00:00,5.67,5.67,5.65,5.65,166800.0,4.58,4.58,4.5638,4.5638,166800.0
2012-12-27 11:30:00,5.66,5.66,5.65,5.65,256200.0,4.5719,4.5719,4.5638,4.5638,256200.0
2012-12-27 12:00:00,5.65,5.65,5.64,5.64,187200.0,4.5638,4.5638,4.5557,4.5557,187200.0
2012-12-27 12:30:00,5.63,5.64,5.63,5.64,168600.0,4.5476,4.5557,4.5476,4.5557,168600.0
2012-12-27 13:00:00,5.64,5.65,5.64,5.64,214200.0,4.5557,4.5638,4.5557,4.5557,214200.0
2012-12-27 13:30:00,5.64,5.64,5.64,5.64,49800.0,4.5557,4.5557,4.5557,4.5557,49800.0
2012-12-27 14:00:00,5.64,5.64,5.63,5.63,258000.0,4.5557,4.5557,4.5476,4.5476,258000.0
2012-12-27 14:30:00,5.63,5.67,5.63,5.66,141600.0,4.5476,4.58,4.5476,4.5719,141600.0
2012-12-27 15:00:00,5.67,5.69,5.66,5.68,133800.0,4.58,4.5961,4.5719,4.588,133800.0
2012-12-27 15:30:00,5.68,5.7,5.68,5.69,157200.0,4.588,4.6042,4.588,4.5961,157200.0
2012-12-28 09:30:00,5.66,5.66,5.65,5.66,118200.0,4.5719,4.5719,4.5638,4.5719,118200.0
2012-12-28 10:00:00,5.66,5.66,5.65,5.66,109800.0,4.5719,4.5719,4.5638,4.5719,109800.0
2012-12-28 10:30:00,5.66,5.68,5.66,5.67,265200.0,4.5719,4.588,4.5719,4.58,265200.0
2012-12-28 11:00:00,5.67,5.68,5.66,5.66,199800.0,4.58,4.588,4.5719,4.5719,199800.0
2012-12-28 11:30:00,5.66,5.67,5.66,5.67,43800.0,4.5719,4.58,4.5719,4.58,43800.0
2012-12-28 12:00:00,5.67,5.68,5.66,5.67,75000.0,4.58,4.588,4.5719,4.58,75000.0
2012-12-28 12:30:00,5.67,5.67,5.67,5.67,123600.0,4.58,4.58,4.58,4.58,123600.0
2012-12-28 13:00:00,5.67,5.67,5.67,5.67,174000.0,4.58,4.58,4.58,4.58,174000.0
2012-12-28 13:30:00,5.67,5.67,5.66,5.66,165600.0,4.58,4.58,4.5719,4.5719,165600.0
2012-12-28 14:00:00,5.66,5.66,5.66,5.66,211800.0,4.5719,4.5719,4.5719,4.5719,211800.0
2012-12-28 14:30:00,5.66,5.66,5.66,5.66,367800.0,4.5719,4.5719,4.5719,4.5719,367800.0
2012-12-28 15:00:00,5.66,5.67,5.65,5.66,381600.0,4.5719,4.58,4.5638,4.5719,381600.0
2012-12-28 15:30:00,5.66,5.66,5.63,5.64,789600.0,4.5719,4.5719,4.5476,4.5557,789600.0
2012-12-31 09:30:00,5.61,5.65,5.61,5.65,830400.0,4.5315,4.5638,4.5315,4.5638,830400.0
2012-12-31 10:00:00,5.65,5.66,5.64,5.65,610800.0,4.5638,4.5719,4.5557,4.5638,610800.0
2012-12-31 10:30:00,5.65,5.66,5.64,5.65,579600.0,4.5638,4.5719,4.5557,4.5638,579600.0
2012-12-31 11:00:00,5.64,5.66,5.64,5.65,657600.0,4.5557,4.5719,4.5557,4.5638,657600.0
2012-12-31 11:30:00,5.65,5.66,5.65,5.65,643200.0,4.5638,4.5719,4.5638,4.5638,643200.0
2012-12-31 12:00:00,5.65,5.66,5.65,5.66,439800.0,4.5638,4.5719,4.5638,4.5719,439800.0
2012-12-31 12:30:00,5.66,5.69,5.65,5.67,610800.0,4.5719,4.5961,4.5638,4.58,610800.0
2012-12-31 13:00:00,5.67,5.68,5.66,5.68,741000.0,4.58,4.588,4.5719,4.588,741000.0
2012-12-31 13:30:00,5.68,5.69,5.66,5.67,334200.0,4.588,4.5961,4.5719,4.58,334200.0
2012-12-31 14:00:00,5.68,5.69,5.67,5.69,751800.0,4.588,4.5961,4.58,4.5961,751800.0
2012-12-31 14:30:00,5.69,5.72,5.68,5.72,441000.0,4.5961,4.6203,4.588,4.6203,441000.0
2012-12-31 15:00:00,5.72,5.73,5.69,5.7,402600.0,4.6203,4.6284,4.5961,4.6042,402600.0
2012-12-31 15:30:00,5.7,5.73,5.7,5.73,423000.0,4.6042,4.6284,4.6042,4.6284,423000.0
2013-01-02 09:30:00,5.84,5.86,5.83,5.85,1702200.0,4.7173,4.7334,4.7092,4.7253,1702200.0
2013-01-02 10:00:00,5.86,5.86,5.84,5.85,949200.0,4.7334,4.7334,4.7173,4.7253,949200.0
2013-01-02 10:30:00,5.85,5.85,5.83,5.84,527400.0,4.7253,4.7253,4.7092,4.7173,527400.0
2013-01-02 11:00:00,5.84,5.84,5.83,5.84,417600.0,4.7173,4.7173,4.7092,4.7173,417600.0
2013-01-02 11:30:00,5.84,5.84,5.83,5.83,456000.0,4.7173,4.7173,4.7092,4.7092,456000.0
2013-01-02 12:00:00,5.83,5.84,5.83,5.83,247800.0,4.7092,4.7173,4.7092,4.7092,247800.0
2013-01-02 12:30:00,5.83,5.83,5.83,5.83,455400.0,4.7092,4.7092,4.7092,4.7092,455400.0
2013-01-02 13:00:00,5.83,5.84,5.83,5.83,321000.0,4.7092,4.7173,4.7092,4.7092,321000.0
2013-01-02 13:30:00,5.83,5.84,5.83,5.83,330000.0,4.7092,4.7173,4.7092,4.7092,330000.0
2013-01-02 14:00:00,5.83,5.84,5.83,5.84,189600.0,4.7092,4.7173,4.7092,4.7173,189600.0
2013-01-02 14:30:00,5.84,5.84,5.83,5.84,246600.0,4.7173,4.7173,4.7092,4.7173,246600.0
2013-01-02 15:00:00,5.84,5.85,5.84,5.85,233400.0,4.7173,4.7253,4.7173,4.7253,233400.0
2013-01-02 15:30:00,5.85,5.87,5.85,5.87,2480400.0,4.7253,4.7415,4.7253,4.7415,2480400.0
2013-01-03 09:30:00,5.88,5.88,5.86,5.87,981000.0,4.7496,4.7496,4.7334,4.7415,981000.0
2013-01-03 10:00:00,5.87,5.88,5.87,5.87,199800.0,4.7415,4.7496,4.7415,4.7415,199800.0
2013-01-03 10:30:00,5.87,5.88,5.87,5.88,199800.0,4.7415,4.7496,4.7415,4.7496,199800.0
2013-01-03 11:00:00,5.88,5.89,5.88,5.88,293400.0,4.7496,4.7577,4.7496,4.7496,293400.0
2013-01-03 11:30:00,5.89,5.89,5.89,5.89,141000.0,4.7577,4.7577,4.7577,4.7577,141000.0
2013-01-03 12:00:00,5.89,5.89,5.89,5.89,309600.0,4.7577,4.7577,4.7577,4.7577,309600.0
2013-01-03 12:30:00,5.89,5.89,5.88,5.89,167400.0,4.7577,4.7577,4.7496,4.7577,167400.0
2013-01-03 13:00:00,5.89,5.89,5.88,5.89,156000.0,4.7577,4.7577,4.7496,4.7577,156000.0
2013-01-03 13:30:00,5.89,5.9,5.89,5.89,288600.0,4.7577,4.7657,4.7577,4.7577,288600.0
2013-01-03 14:00:00,5.89,5.89,5.87,5.87,195600.0,4.7577,4.7577,4.7415,4.7415,195600.0
2013-01-03 14:30:00,5.87,5.88,5.86,5.88,264600.0,4.7415,4.7496,4.7334,4.7496,264600.0
2013-01-03 15:00:00,5.87,5.87,5.86,5.86,345600.0,4.7415,4.7415,4.7334,4.7334,345600.0
2013-01-03 15:30:00,5.86,5.87,5.85,5.86,610800.0,4.7334,4.7415,4.7253,4.7334,610800.0
2013-01-04 09:30:00,5.87,5.89,5.87,5.89,625200.0,4.7415,4.7577,4.7415,4.7577,625200.0
2013-01-04 10:00:00,5.89,5.89,5.87,5.88,349200.0,4.7577,4.7577,4.7415,4.7496,349200.0
2013-01-04 10:30:00,5.89,5.89,5.87,5.88,105600.0,4.7577,4.7577,4.7415,4.7496,105600.0
2013-01-04 11:00:00,5.88,5.88,5.88,5.88,600600.0,4.7496,4.7496,4.7496,4.7496,600600.0
2013-01-04 11:30:00,5.88,5.89,5.88,5.89,223800.0,4.7496,4.7577,4.7496,4.7577,223800.0
2013-01-04 12:00:00,5.89,5.89,5.89,5.89,91200.0,4.7577,4.7577,4.7577,4.7577,91200.0
2013-01-04 12:30:00,5.89,5.89,5.89,5.89,115800.0,4.7577,4.7577,4.7577,4.7577,115800.0
2013-01-04 13:00:00,5.89,5.89,5.88,5.89,79800.0,4.7577,4.7577,4.7496,4.7577,79800.0
2013-01-04 13:30:00,5.89,5.89,5.89,5.89,109200.0,4.7577,4.7577,4.7577,4.7577,109200.0
2013-01-04 14:00:00,5.89,5.9,5.89,5.9,194400.0,4.7577,4.7657,4.7577,4.7657,194400.0
2013-01-04 14:30:00,5.89,5.89,5.89,5.89,364800.0,4.7577,4.7577,4.7577,4.7577,364800.0
2013-01-04 15:00:00,5.9,5.9,5.89,5.9,327000.0,4.7657,4.7657,4.7577,4.7657,327000.0
2013-01-04 15:30:00,5.9,5.91,5.9,5.9,464400.0,4.7657,4.7738,4.7657,4.7657,464400.0
2013-01-07 09:30:00,5.88,5.88,5.86,5.87,644400.0,4.7496,4.7496,4.7334,4.7415,644400.0
2013-01-07 10:00:00,5.87,5.88,5.87,5.87,229800.0,4.7415,4.7496,4.7415,4.7415,229800.0
2013-01-07 10:30:00,5.88,5.88,5.87,5.87,150000.0,4.7496,4.7496,4.7415,4.7415,150000.0
2013-01-07 11:00:00,5.87,5.88,5.87,5.88,52200.0,4.7415,4.7496,4.7415,4.7496,52200.0
2013-01-07 11:30:00,5.88,5.88,5.86,5.86,111600.0,4.7496,4.7496,4.7334,4.7334,111600.0
2013-01-07 12:00:00,5.86,5.87,5.86,5.86,144000.0,4.7334,4.7415,4.7334,4.7334,144000.0
2013-01-07 12:30:00,5.86,5.87,5.86,5.86,136200.0,4.7334,4.7415,4.7334,4.7334,136200.0
2013-01-07 13:00:00,5.86,5.87,5.86,5.87,79800.0,4.7334,4.7415,4.7334,4.7415,79800.0
2013-01-07 13:30:00,5.87,5.87,5.86,5.87,57600.0,4.7415,4.7415,4.7334,4.7415,57600.0
2013-01-07 14:00:00,5.87,5.87,5.87,5.87,354600.0,4.7415,4.7415,4.7415,4.7415,354600.0
2013-01-07 14:30:00,5.87,5.88,5.87,5.88,81600.0,4.7415,4.7496,4.7415,4.7496,81600.0
2013-01-07 15:00:00,5.88,5.88,5.87,5.88,396600.0,4.7496,4.7496,4.7415,4.7496,396600.0
2013-01-07 15:30:00,5.88,5.88,5.88,5.88,357600.0,4.7496,4.7496,4.7496,4.7496,357600.0
2013-01-08 09:30:00,5.87,5.88,5.86,5.86,268200.0,4.7415,4.7496,4.7334,4.7334,268200.0
2013-01-08 10:00:00,5.86,5.87,5.85,5.86,170400.0,4.7334,4.7415,4.7253,4.7334,170400.0
2013-01-08 10:30:00,5.86,5.86,5.85,5.85,183600.0,4.7334,4.7334,4.7253,4.7253,183600.0
2013-01-08 11:00:00,5.85,5.85,5.84,5.85,52800.0,4.7253,4.7253,4.7173,4.7253,52800.0
2013-01-08 11:30:00,5.85,5.86,5.84,5.85,99600.0,4.7253,4.7334,4.7173,4.7253,99600.0
2013-01-08 12:00:00,5.86,5.86,5.85,5.85,40200.0,4.7334,4.7334,4.7253,4.7253,40200.0
2013-01-08 12:30:00,5.85,5.85,5.85,5.85,110400.0,4.7253,4.7253,4.7253,4.7253,110400.0
2013-01-08 13:00:00,5.85,5.86,5.85,5.86,30000.0,4.7253,4.7334,4.7253,4.7334,30000.0
2013-01-08 13:30:00,5.86,5.86,5.86,5.86,88800.0,4.7334,4.7334,4.7334,4.7334,88800.0
2013-01-08 14:00:00,5.86,5.86,5.86,5.86,103200.0,4.7334,4.7334,4.7334,4.7334,103200.0
2013-01-08 14:30:00,5.86,5.86,5.85,5.86,238800.0,4.7334,4.7334,4.7253,4.7334,238800.0
2013-01-08 15:00:00,5.86,5.87,5.86,5.86,116400.0,4.7334,4.7415,4.7334,4.7334,116400.0
2013-01-08 15:30:00,5.87,5.87,5.86,5.86,561000.0,4.7415,4.7415,4.7334,4.7334,561000.0
2013-01-09 09:30:00,5.88,5.89,5.88,5.89,160800.0,4.7496,4.7577,4.7496,4.7577,160800.0
2013-01-09 10:00:00,5.89,5.9,5.89,5.89,96000.0,4.7577,4.7657,4.7577,4.7577,96000.0
2013-01-09 10:30:00,5.9,5.9,5.88,5.89,99000.0,4.7657,4.7657,4.7496,4.7577,99000.0
2013-01-09 11:00:00,5.89,5.89,5.89,5.89,58200.0,4.7577,4.7577,4.7577,4.7577,58200.0
2013-01-09 11:30:00,5.89,5.89,5.89,5.89,165000.0,4.7577,4.7577,4.7577,4.7577,165000.0
2013-01-09 12:00:00,5.89,5.89,5.89,5.89,46200.0,4.7577,4.7577,4.7577,4.7577,46200.0
2013-01-09 12:30:00,5.89,5.89,5.88,5.88,136800.0,4.7577,4.7577,4.7496,4.7496,136800.0
2013-01-09 13:00:00,5.88,5.88,5.88,5.88,51600.0,4.7496,4.7496,4.7496,4.7496,51600.0
2013-01-09 13:30:00,5.88,5.89,5.88,5.88,20400.0,4.7496,4.7577,4.7496,4.7496,20400.0
2013-01-09 14:00:00,5.88,5.89,5.88,5.88,98400.0,4.7496,4.7577,4.7496,4.7496,98400.0
2013-01-09 14:30:00,5.88,5.88,5.88,5.88,57600.0,4.7496,4.7496,4.7496,4.7496,57600.0
2013-01-09 15:00:00,5.88,5.88,5.87,5.88,133800.0,4.7496,4.7496,4.7415,4.7496,133800.0
2013-01-09 15:30:00,5.88,5.88,5.88,5.88,328200.0,4.7496,4.7496,4.7496,4.7496,328200.0
2013-01-10 09:30:00,5.91,5.91,5.9,5.91,732000.0,4.7738,4.7738,4.7657,4.7738,732000.0
2013-01-10 10:00:00,5.91,5.91,5.9,5.9,118800.0,4.7738,4.7738,4.7657,4.7657,118800.0
2013-01-10 10:30:00,5.9,5.9,5.89,5.89,189600.0,4.7657,4.7657,4.7577,4.7577,189600.0
2013-01-10 11:00:00,5.89,5.89,5.88,5.89,100200.0,4.7577,4.7577,4.7496,4.7577,100200.0
2013-01-10 11:30:00,5.89,5.89,5.89,5.89,27600.0,4.7577,4.7577,4.7577,4.7577,27600.0
2013-01-10 12:00:00,5.89,5.9,5.89,5.9,154800.0,4.7577,4.7657,4.7577,4.7657,154800.0
2013-01-10 12:30:00,5.9,5.9,5.9,5.9,106800.0,4.7657,4.7657,4.7657,4.7657,106800.0
2013-01-10 13:00:00,5.9,5.9,5.9,5.9,71400.0,4.7657,4.7657,4.7657,4.7657,71400.0
2013-01-10 13:30:00,5.9,5.91,5.9,5.91,63000.0,4.7657,4.7738,4.7657,4.7738,63000.0
2013-01-10 14:00:00,5.9,5.91,5.9,5.9,104400.0,4.7657,4.7738,4.7657,4.7657,104400.0
2013-01-10 14:30:00,5.9,5.92,5.9,5.91,196800.0,4.7657,4.7819,4.7657,4.7738,196800.0
2013-01-10 15:00:00,5.91,5.92,5.91,5.92,341400.0,4.7738,4.7819,4.7738,4.7819,341400.0
2013-01-10 15:30:00,5.92,5.92,5.92,5.92,333600.0,4.7819,4.7819,4.7819,4.7819,333600.0
2013-01-11 09:30:00,5.92,5.93,5.91,5.91,237600.0,4.7819,4.79,4.7738,4.7738,237600.0
2013-01-11 10:00:00,5.91,5.91,5.91,5.91,174000.0,4.7738,4.7738,4.7738,4.7738,174000.0
2013-01-11 10:30:00,5.91,5.91,5.91,5.91,37200.0,4.7738,4.7738,4.7738,4.7738,37200.0
2013-01-11 11:00:00,5.91,5.92,5.91,5.91,194400.0,4.7738,4.7819,4.7738,4.7738,194400.0
2013-01-11 11:30:00,5.91,5.92,5.91,5.92,74400.0,4.7738,4.7819,4.7738,4.7819,74400.0
2013-01-11 12:00:00,5.92,5.92,5.92,5.92,63000.0,4.7819,4.7819,4.7819,4.7819,63000.0
2013-01-11 12:30:00,5.92,5.92,5.91,5.91,107400.0,4.7819,4.7819,4.7738,4.7738,107400.0
2013-01-11 13:00:00,5.92,5.92,5.91,5.91,121200.0,4.7819,4.7819,4.7738,4.7738,121200.0
2013-01-11 13:30:00,5.92,5.92,5.91,5.91,43200.0,4.7819,4.7819,4.7738,4.7738,43200.0
2013-01-11 14:00:00,5.91,5.92,5.91,5.92,208200.0,4.7738,4.7819,4.7738,4.7819,208200.0
2013-01-11 14:30:00,5.92,5.92,5.92,5.92,1972200.0,4.7819,4.7819,4.7819,4.7819,1972200.0
2013-01-11 15:00:00,5.92,5.92,5.91,5.92,133200.0,4.7819,4.7819,4.7738,4.7819,133200.0
2013-01-11 15:30:00,5.92,5.93,5.92,5.92,141600.0,4.7819,4.79,4.7819,4.7819,141600.0
2013-01-14 09:30:00,5.92,5.93,5.91,5.91,1176600.0,4.7819,4.79,4.7738,4.7738,1176600.0
2013-01-14 10:00:00,5.91,5.91,5.9,5.9,672600.0,4.7738,4.7738,4.7657,4.7657,672600.0
2013-01-14 10:30:00,5.9,5.91,5.9,5.91,301800.0,4.7657,4.7738,4.7657,4.7738,301800.0
2013-01-14 11:00:00,5.91,5.92,5.91,5.91,303000.0,4.7738,4.7819,4.7738,4.7738,303000.0
2013-01-14 11:30:00,5.91,5.92,5.91,5.91,132000.0,4.7738,4.7819,4.7738,4.7738,132000.0
2013-01-14 12:00:00,5.91,5.92,5.91,5.91,277800.0,4.7738,4.7819,4.7738,4.7738,277800.0
2013-01-14 12:30:00,5.91,5.91,5.91,5.91,122400.0,4.7738,4.7738,4.7738,4.7738,122400.0
2013-01-14 13:00:00,5.91,5.92,5.91,5.91,178800.0,4.7738,4.7819,4.7738,4.7738,178800.0
2013-01-14 13:30:00,5.91,5.92,5.91,5.91,114600.0,4.7738,4.7819,4.7738,4.7738,114600.0
2013-01-14 14:00:00,5.91,5.92,5.91,5.92,269400.0,4.7738,4.7819,4.7738,4.7819,269400.0
2013-01-14 14:30:00,5.92,5.92,5.92,5.92,350400.0,4.7819,4.7819,4.7819,4.7819,350400.0
2013-01-14 15:00:00,5.92,5.92,5.92,5.92,86400.0,4.7819,4.7819,4.7819,4.7819,86400.0
2013-01-14 15:30:00,5.92,5.92,5.91,5.92,506400.0,4.7819,4.7819,4.7738,4.7819,506400.0
2013-01-15 09:30:00,5.9,5.9,5.89,5.9,338400.0,4.7657,4.7657,4.7577,4.7657,338400.0
2013-01-15 10:00:00,5.9,5.91,5.9,5.9,250200.0,4.7657,4.7738,4.7657,4.7657,250200.0
2013-01-15 10:30:00,5.9,5.91,5.9,5.91,180000.0,4.7657,4.7738,4.7657,4.7738,180000.0
2013-01-15 11:00:00,5.91,5.91,5.91,5.91,178200.0,4.7738,4.7738,4.7738,4.7738,178200.0
2013-01-15 11:30:00,5.91,5.92,5.91,5.91,171000.0,4.7738,4.7819,4.7738,4.7738,171000.0
2013-01-15 12:00:00,5.92,5.92,5.91,5.92,64200.0,4.7819,4.7819,4.7738,4.7819,64200.0
2013-01-15 12:30:00,5.92,5.93,5.92,5.92,95400.0,4.7819,4.79,4.7819,4.7819,95400.0
2013-01-15 13:00:00,5.92,5.92,5.92,5.92,23400.0,4.7819,4.7819,4.7819,4.7819,23400.0
2013-01-15 13:30:00,5.92,5.92,5.92,5.92,52800.0,4.7819,4.7819,4.7819,4.7819,52800.0
2013-01-15 14:00:00,5.92,5.92,5.91,5.91,59400.0,4.7819,4.7819,4.7738,4.7738,59400.0
2013-01-15 14:30:00,5.91,5.93,5.91,5.92,115800.0,4.7738,4.79,4.7738,4.7819,115800.0
2013-01-15 15:00:00,5.93,5.93,5.93,5.93,326400.0,4.79,4.79,4.79,4.79,326400.0
2013-01-15 15:30:00,5.93,5.93,5.93,5.93,158400.0,4.79,4.79,4.79,4.79,158400.0
2013-01-16 09:30:00,5.92,5.92,5.91,5.92,133200.0,4.7819,4.7819,4.7738,4.7819,133200.0
2013-01-16 10:00:00,5.92,5.93,5.92,5.93,215400.0,4.7819,4.79,4.7819,4.79,215400.0
2013-01-16 10:30:00,5.93,5.93,5.92,5.92,79800.0,4.79,4.79,4.7819,4.7819,79800.0
2013-01-16 11:00:00,5.92,5.93,5.92,5.93,73800.0,4.7819,4.79,4.7819,4.79,73800.0
2013-01-16 11:30:00,5.93,5.93,5.93,5.93,29400.0,4.79,4.79,4.79,4.79,29400.0
2013-01-16 12:00:00,5.93,5.93,5.93,5.93,168600.0,4.79,4.79,4.79,4.79,168600.0
2013-01-16 12:30:00,5.93,5.93,5.92,5.93,51000.0,4.79,4.79,4.7819,4.79,51000.0
2013-01-16 13:00:00,5.92,5.93,5.92,5.93,35400.0,4.7819,4.79,4.7819,4.79,35400.0
2013-01-16 13:30:00,5.93,5.93,5.93,5.93,151200.0,4.79,4.79,4.79,4.79,151200.0
2013-01-16 14:00:00,5.93,5.93,5.93,5.93,63000.0,4.79,4.79,4.79,4.79,63000.0
2013-01-16 14:30:00,5.93,5.94,5.93,5.94,69000.0,4.79,4.798,4.79,4.798,69000.0
2013-01-16 15:00:00,5.93,5.94,5.93,5.93,42000.0,4.79,4.798,4.79,4.79,42000.0
2013-01-16 15:30:00,5.93,5.93,5.93,5.93,308400.0,4.79,4.79,4.79,4.79,308400.0
2013-01-17 09:30:00,5.95,5.95,5.94,5.95,152400.0,4.8061,4.8061,4.798,4.8061,152400.0
2013-01-17 10:00:00,5.95,5.96,5.95,5.96,312000.0,4.8061,4.8142,4.8061,4.8142,312000.0
2013-01-17 10:30:00,5.96,5.96,5.95,5.95,219600.0,4.8142,4.8142,4.8061,4.8061,219600.0
2013-01-17 11:00:00,5.95,5.96,5.95,5.96,101400.0,4.8061,4.8142,4.8061,4.8142,101400.0
2013-01-17 11:30:00,5.96,5.96,5.96,5.96,105000.0,4.8142,4.8142,4.8142,4.8142,105000.0
2013-01-17 12:00:00,5.96,5.97,5.96,5.97,178800.0,4.8142,4.8223,4.8142,4.8223,178800.0
2013-01-17 12:30:00,5.97,5.97,5.97,5.97,94200.0,4.8223,4.8223,4.8223,4.8223,94200.0
2013-01-17 13:00:00,5.97,5.97,5.97,5.97,116400.0,4.8223,4.8223,4.8223,4.8223,116400.0
2013-01-17 13:30:00,5.97,5.98,5.97,5.98,246000.0,4.8223,4.8304,4.8223,4.8304,246000.0
2013-01-17 14:00:00,5.98,5.98,5.98,5.98,459600.0,4.8304,4.8304,4.8304,4.8304,459600.0
2013-01-17 14:30:00,5.98,5.98,5.98,5.98,156000.0,4.8304,4.8304,4.8304,4.8304,156000.0
2013-01-17 15:00:00,5.97,5.98,5.97,5.97,214800.0,4.8223,4.8304,4.8223,4.8223,214800.0
2013-01-17 15:30:00,5.97,5.98,5.97,5.97,196200.0,4.8223,4.8304,4.8223,4.8223,196200.0
2013-01-18 09:30:00,5.97,5.97,5.96,5.96,232800.0,4.8223,4.8223,4.8142,4.8142,232800.0
2013-01-18 10:00:00,5.96,5.97,5.96,5.96,87600.0,4.8142,4.8223,4.8142,4.8142,87600.0
2013-01-18 10:30:00,5.96,5.96,5.95,5.95,82200.0,4.8142,4.8142,4.8061,4.8061,82200.0
2013-01-18 11:00:00,5.95,5.96,5.95,5.96,136800.0,4.8061,4.8142,4.8061,4.8142,136800.0
2013-01-18 11:30:00,5.95,5.95,5.95,5.95,76800.0,4.8061,4.8061,4.8061,4.8061,76800.0
2013-01-18 12:00:00,5.95,5.95,5.95,5.95,33000.0,4.8061,4.8061,4.8061,4.8061,33000.0
2013-01-18 12:30:00,5.95,5.96,5.95,5.96,341400.0,4.8061,4.8142,4.8061,4.8142,341400.0
2013-01-18 13:00:00,5.96,5.97,5.96,5.97,145200.0,4.8142,4.8223,4.8142,4.8223,145200.0
2013-01-18 13:30:00,5.97,5.97,5.97,5.97,48600.0,4.8223,4.8223,4.8223,4.8223,48600.0
2013-01-18 14:00:00,5.97,5.97,5.97,5.97,79800.0,4.8223,4.8223,4.8223,4.8223,79800.0
2013-01-18 14:30:00,5.97,5.97,5.97,5.97,234600.0,4.8223,4.8223,4.8223,4.8223,234600.0
2013-01-18 15:00:00,5.97,5.97,5.97,5.97,139200.0,4.8223,4.8223,4.8223,4.8223,139200.0
2013-01-18 15:30:00,5.97,5.98,5.97,5.98,480000.0,4.8223,4.8304,4.8223,4.8304,480000.0
2013-01-22 09:30:00,5.98,5.99,5.98,5.98,593400.0,4.8304,4.8384,4.8304,4.8304,593400.0
2013-01-22 10:00:00,5.98,5.98,5.97,5.97,385800.0,4.8304,4.8304,4.8223,4.8223,385800.0
2013-01-22 10:30:00,5.97,5.98,5.97,5.98,76800.0,4.8223,4.8304,4.8223,4.8304,76800.0
2013-01-22 11:00:00,5.98,5.99,5.98,5.98,81000.0,4.8304,4.8384,4.8304,4.8304,81000.0
2013-01-22 11:30:00,5.98,5.99,5.98,5.99,187800.0,4.8304,4.8384,4.8304,4.8384,187800.0
2013-01-22 12:00:00,5.99,6.0,5.99,6.0,84600.0,4.8384,4.8465,4.8384,4.8465,84600.0
2013-01-22 12:30:00,6.0,6.0,6.0,6.0,92400.0,4.8465,4.8465,4.8465,4.8465,92400.0
2013-01-22 13:00:00,6.0,6.0,6.0,6.0,141000.0,4.8465,4.8465,4.8465,4.8465,141000.0
2013-01-22 13:30:00,6.0,6.0,6.0,6.0,148200.0,4.8465,4.8465,4.8465,4.8465,148200.0
2013-01-22 14:00:00,6.0,6.01,6.0,6.01,364800.0,4.8465,4.8546,4.8465,4.8546,364800.0
2013-01-22 14:30:00,6.01,6.01,6.01,6.01,171000.0,4.8546,4.8546,4.8546,4.8546,171000.0
2013-01-22 15:00:00,6.01,6.01,6.0,6.01,202800.0,4.8546,4.8546,4.8465,4.8546,202800.0
2013-01-22 15:30:00,6.01,6.01,6.0,6.01,369000.0,4.8546,4.8546,4.8465,4.8546,369000.0
2013-01-23 09:30:00,6.02,6.02,6.01,6.02,409200.0,4.8627,4.8627,4.8546,4.8627,409200.0
2013-01-23 10:00:00,6.02,6.02,6.01,6.01,219000.0,4.8627,4.8627,4.8546,4.8546,219000.0
2013-01-23 10:30:00,6.01,6.01,6.01,6.01,139800.0,4.8546,4.8546,4.8546,4.8546,139800.0
2013-01-23 11:00:00,6.01,6.02,6.01,6.01,84600.0,4.8546,4.8627,4.8546,4.8546,84600.0
2013-01-23 11:30:00,6.01,6.02,6.01,6.02,125400.0,4.8546,4.8627,4.8546,4.8627,125400.0
2013-01-23 12:00:00,6.02,6.02,6.01,6.01,204600.0,4.8627,4.8627,4.8546,4.8546,204600.0
2013-01-23 12:30:00,6.01,6.02,6.01,6.02,129000.0,4.8546,4.8627,4.8546,4.8627,129000.0
2013-01-23 13:00:00,6.02,6.02,6.02,6.02,112800.0,4.8627,4.8627,4.8627,4.8627,112800.0
2013-01-23 13:30:00,6.02,6.02,6.02,6.02,63600.0,4.8627,4.8627,4.8627,4.8627,63600.0
2013-01-23 14:00:00,6.02,6.02,6.02,6.02,118800.0,4.8627,4.8627,4.8627,4.8627,118800.0
2013-01-23 14:30:00,6.02,6.03,6.02,6.03,195000.0,4.8627,4.8707,4.8627,4.8707,195000.0
2013-01-23 15:00:00,6.03,6.03,6.02,6.02,169800.0,4.8707,4.8707,4.8627,4.8627,169800.0
2013-01-23 15:30:00,6.02,6.02,6.02,6.02,215400.0,4.8627,4.8627,4.8627,4.8627,215400.0
2013-01-24 09:30:00,6.02,6.04,6.02,6.04,267600.0,4.8627,4.8788,4.8627,4.8788,267600.0
2013-01-24 10:00:00,6.04,6.05,6.04,6.04,346200.0,4.8788,4.8869,4.8788,4.8788,346200.0
2013-01-24 10:30:00,6.05,6.05,6.04,6.05,82800.0,4.8869,4.8869,4.8788,4.8869,82800.0
2013-01-24 11:00:00,6.05,6.06,6.05,6.06,132600.0,4.8869,4.895,4.8869,4.895,132600.0
2013-01-24 11:30:00,6.06,6.06,6.05,6.05,73800.0,4.895,4.895,4.8869,4.8869,73800.0
2013-01-24 12:00:00,6.05,6.05,6.04,6.04,96600.0,4.8869,4.8869,4.8788,4.8788,96600.0
2013-01-24 12:30:00,6.04,6.04,6.03,6.03,99600.0,4.8788,4.8788,4.8707,4.8707,99600.0
2013-01-24 13:00:00,6.03,6.03,6.02,6.03,294600.0,4.8707,4.8707,4.8627,4.8707,294600.0
2013-01-24 13:30:00,6.03,6.03,6.01,6.02,213000.0,4.8707,4.8707,4.8546,4.8627,213000.0
2013-01-24 14:00:00,6.02,6.02,6.01,6.02,111600.0,4.8627,4.8627,4.8546,4.8627,111600.0
2013-01-24 14:30:00,6.02,6.03,6.02,6.03,115200.0,4.8627,4.8707,4.8627,4.8707,115200.0
2013-01-24 15:00:00,6.02,6.03,6.02,6.03,95400.0,4.8627,4.8707,4.8627,4.8707,95400.0
2013-01-24 15:30:00,6.04,6.04,6.02,6.03,162000.0,4.8788,4.8788,4.8627,4.8707,162000.0
2013-01-25 09:30:00,6.05,6.06,6.04,6.06,346800.0,4.8869,4.895,4.8788,4.895,346800.0
2013-01-25 10:00:00,6.05,6.05,6.04,6.04,116400.0,4.8869,4.8869,4.8788,4.8788,116400.0
2013-01-25 10:30:00,6.04,6.04,6.03,6.04,172200.0,4.8788,4.8788,4.8707,4.8788,172200.0
2013-01-25 11:00:00,6.04,6.05,6.04,6.04,195000.0,4.8788,4.8869,4.8788,4.8788,195000.0
2013-01-25 11:30:00,6.04,6.05,6.04,6.04,318000.0,4.8788,4.8869,4.8788,4.8788,318000.0
2013-01-25 12:00:00,6.04,6.06,6.04,6.05,234600.0,4.8788,4.895,4.8788,4.8869,234600.0
2013-01-25 12:30:00,6.05,6.05,6.05,6.05,213600.0,4.8869,4.8869,4.8869,4.8869,213600.0
2013-01-25 13:00:00,6.05,6.06,6.05,6.06,109200.0,4.8869,4.895,4.8869,4.895,109200.0
2013-01-25 13:30:00,6.06,6.06,6.05,6.06,134400.0,4.895,4.895,4.8869,4.895,134400.0
2013-01-25 14:00:00,6.06,6.07,6.06,6.06,137400.0,4.895,4.9031,4.895,4.895,137400.0
2013-01-25 14:30:00,6.06,6.07,6.06,6.06,217200.0,4.895,4.9031,4.895,4.895,217200.0
2013-01-25 15:00:00,6.06,6.06,6.06,6.06,79200.0,4.895,4.895,4.895,4.895,79200.0
2013-01-25 15:30:00,6.06,6.06,6.05,6.06,145800.0,4.895,4.895,4.8869,4.895,145800.0
2013-01-28 09:30:00,6.07,6.07,6.05,6.06,867000.0,4.9031,4.9031,4.8869,4.895,867000.0
2013-01-28 10:00:00,6.05,6.05,6.04,6.05,240000.0,4.8869,4.8869,4.8788,4.8869,240000.0
2013-01-28 10:30:00,6.05,6.05,6.05,6.05,138600.0,4.8869,4.8869,4.8869,4.8869,138600.0
2013-01-28 11:00:00,6.05,6.06,6.05,6.06,67200.0,4.8869,4.895,4.8869,4.895,67200.0
2013-01-28 11:30:00,6.06,6.06,6.06,6.06,440400.0,4.895,4.895,4.895,4.895,440400.0
2013-01-28 12:00:00,6.06,6.06,6.06,6.06,113400.0,4.895,4.895,4.895,4.895,113400.0
2013-01-28 12:30:00,6.06,6.06,6.06,6.06,114600.0,4.895,4.895,4.895,4.895,114600.0
2013-01-28 13:00:00,6.06,6.06,6.05,6.05,120000.0,4.895,4.895,4.8869,4.8869,120000.0
2013-01-28 13:30:00,6.05,6.06,6.05,6.06,37200.0,4.8869,4.895,4.8869,4.895,37200.0
2013-01-28 14:00:00,6.06,6.06,6.06,6.06,97800.0,4.895,4.895,4.895,4.895,97800.0
2013-01-28 14:30:00,6.06,6.06,6.06,6.06,187800.0,4.895,4.895,4.895,4.895,187800.0
2013-01-28 15:00:00,6.06,6.07,6.05,6.06,279600.0,4.895,4.9031,4.8869,4.895,279600.0
2013-01-28 15:30:00,6.06,6.06,6.06,6.06,264000.0,4.895,4.895,4.895,4.895,264000.0
2013-01-29 09:30:00,6.05,6.06,6.05,6.06,268800.0,4.8869,4.895,4.8869,4.895,268800.0
2013-01-29 10:00:00,6.06,6.06,6.04,6.06,127200.0,4.895,4.895,4.8788,4.895,127200.0
2013-01-29 10:30:00,6.06,6.06,6.05,6.06,77400.0,4.895,4.895,4.8869,4.895,77400.0
2013-01-29 11:00:00,6.06,6.07,6.05,6.07,142200.0,4.895,4.9031,4.8869,4.9031,142200.0
2013-01-29 11:30:00,6.07,6.07,6.07,6.07,95400.0,4.9031,4.9031,4.9031,4.9031,95400.0
2013-01-29 12:00:00,6.07,6.07,6.07,6.07,85800.0,4.9031,4.9031,4.9031,4.9031,85800.0
2013-01-29 12:30:00,6.07,6.08,6.07,6.07,60000.0,4.9031,4.9111,4.9031,4.9031,60000.0
2013-01-29 13:00:00,6.07,6.08,6.07,6.07,80400.0,4.9031,4.9111,4.9031,4.9031,80400.0
2013-01-29 13:30:00,6.07,6.08,6.07,6.07,84000.0,4.9031,4.9111,4.9031,4.9031,84000.0
2013-01-29 14:00:00,6.07,6.08,6.07,6.07,190800.0,4.9031,4.9111,4.9031,4.9031,190800.0
2013-01-29 14:30:00,6.07,6.08,6.07,6.07,106200.0,4.9031,4.9111,4.9031,4.9031,106200.0
2013-01-29 15:00:00,6.07,6.08,6.07,6.08,94200.0,4.9031,4.9111,4.9031,4.9111,94200.0
2013-01-29 15:30:00,6.08,6.08,6.08,6.08,199800.0,4.9111,4.9111,4.9111,4.9111,199800.0
2013-01-30 09:30:00,6.08,6.09,6.07,6.08,241800.0,4.9111,4.9192,4.9031,4.9111,241800.0
2013-01-30 10:00:00,6.08,6.08,6.06,6.07,282000.0,4.9111,4.9111,4.895,4.9031,282000.0
2013-01-30 10:30:00,6.06,6.07,6.06,6.07,117600.0,4.895,4.9031,4.895,4.9031,117600.0
2013-01-30 11:00:00,6.07,6.07,6.07,6.07,62400.0,4.9031,4.9031,4.9031,4.9031,62400.0
2013-01-30 11:30:00,6.07,6.08,6.07,6.07,54000.0,4.9031,4.9111,4.9031,4.9031,54000.0
2013-01-30 12:00:00,6.07,6.07,6.06,6.07,169200.0,4.9031,4.9031,4.895,4.9031,169200.0
2013-01-30 12:30:00,6.07,6.07,6.06,6.07,34800.0,4.9031,4.9031,4.895,4.9031,34800.0
2013-01-30 13:00:00,6.08,6.08,6.07,6.08,54600.0,4.9111,4.9111,4.9031,4.9111,54600.0
2013-01-30 13:30:00,6.08,6.08,6.07,6.07,63600.0,4.9111,4.9111,4.9031,4.9031,63600.0
2013-01-30 14:00:00,6.07,6.08,6.06,6.07,94800.0,4.9031,4.9111,4.895,4.9031,94800.0
2013-01-30 14:30:00,6.07,6.07,6.06,6.07,111000.0,4.9031,4.9031,4.895,4.9031,111000.0
2013-01-30 15:00:00,6.07,6.07,6.05,6.05,129000.0,4.9031,4.9031,4.8869,4.8869,129000.0
2013-01-30 15:30:00,6.05,6.05,6.05,6.05,148800.0,4.8869,4.8869,4.8869,4.8869,148800.0
2013-01-31 09:30:00,6.05,6.06,6.04,6.06,340800.0,4.8869,4.895,4.8788,4.895,340800.0
2013-01-31 10:00:00,6.06,6.06,6.05,6.05,180600.0,4.895,4.895,4.8869,4.8869,180600.0
2013-01-31 10:30:00,6.05,6.06,6.05,6.05,49800.0,4.8869,4.895,4.8869,4.8869,49800.0
2013-01-31 11:00:00,6.05,6.05,6.04,6.04,90600.0,4.8869,4.8869,4.8788,4.8788,90600.0
2013-01-31 11:30:00,6.04,6.05,6.04,6.04,396600.0,4.8788,4.8869,4.8788,4.8788,396600.0
2013-01-31 12:00:00,6.04,6.05,6.04,6.05,140400.0,4.8788,4.8869,4.8788,4.8869,140400.0
2013-01-31 12:30:00,6.05,6.06,6.05,6.05,37800.0,4.8869,4.895,4.8869,4.8869,37800.0
2013-01-31 13:00:00,6.05,6.06,6.05,6.05,588600.0,4.8869,4.895,4.8869,4.8869,588600.0
2013-01-31 13:30:00,6.05,6.06,6.05,6.06,13200.0,4.8869,4.895,4.8869,4.895,13200.0
2013-01-31 14:00:00,6.06,6.06,6.05,6.06,106200.0,4.895,4.895,4.8869,4.895,106200.0
2013-01-31 14:30:00,6.06,6.06,6.06,6.06,213000.0,4.895,4.895,4.895,4.895,213000.0
2013-01-31 15:00:00,6.06,6.06,6.05,6.05,203400.0,4.895,4.895,4.8869,4.8869,203400.0
2013-01-31 15:30:00,6.05,6.05,6.05,6.05,802200.0,4.8869,4.8869,4.8869,4.8869,802200.0
2013-02-01 09:30:00,6.08,6.08,6.07,6.07,172800.0,4.9111,4.9111,4.9031,4.9031,172800.0
2013-02-01 10:00:00,6.08,6.1,6.08,6.08,267600.0,4.9111,4.9273,4.9111,4.9111,267600.0
2013-02-01 10:30:00,6.08,6.09,6.08,6.09,212400.0,4.9111,4.9192,4.9111,4.9192,212400.0
2013-02-01 11:00:00,6.09,6.1,6.09,6.09,537600.0,4.9192,4.9273,4.9192,4.9192,537600.0
2013-02-01 11:30:00,6.09,6.11,6.09,6.1,156600.0,4.9192,4.9354,4.9192,4.9273,156600.0
2013-02-01 12:00:00,6.1,6.11,6.1,6.1,96600.0,4.9273,4.9354,4.9273,4.9273,96600.0
2013-02-01 12:30:00,6.11,6.11,6.1,6.11,58200.0,4.9354,4.9354,4.9273,4.9354,58200.0
2013-02-01 13:00:00,6.1,6.11,6.1,6.11,47400.0,4.9273,4.9354,4.9273,4.9354,47400.0
2013-02-01 13:30:00,6.11,6.11,6.11,6.11,103200.0,4.9354,4.9354,4.9354,4.9354,103200.0
2013-02-01 14:00:00,6.11,6.11,6.1,6.11,36000.0,4.9354,4.9354,4.9273,4.9354,36000.0
2013-02-01 14:30:00,6.11,6.11,6.1,6.1,93000.0,4.9354,4.9354,4.9273,4.9273,93000.0
2013-02-01 15:00:00,6.1,6.1,6.1,6.1,240600.0,4.9273,4.9273,4.9273,4.9273,240600.0
2013-02-01 15:30:00,6.1,6.11,6.1,6.1,337200.0,4.9273,4.9354,4.9273,4.9273,337200.0
2013-02-04 09:30:00,6.08,6.08,6.06,6.08,781800.0,4.9111,4.9111,4.895,4.9111,781800.0
2013-02-04 10:00:00,6.08,6.08,6.07,6.07,204600.0,4.9111,4.9111,4.9031,4.9031,204600.0
2013-02-04 10:30:00,6.07,6.07,6.06,6.06,145800.0,4.9031,4.9031,4.895,4.895,145800.0
2013-02-04 11:00:00,6.06,6.06,6.05,6.06,111600.0,4.895,4.895,4.8869,4.895,111600.0
2013-02-04 11:30:00,6.05,6.05,6.04,6.05,211200.0,4.8869,4.8869,4.8788,4.8869,211200.0
2013-02-04 12:00:00,6.05,6.05,6.04,6.05,229800.0,4.8869,4.8869,4.8788,4.8869,229800.0
2013-02-04 12:30:00,6.05,6.05,6.05,6.05,165000.0,4.8869,4.8869,4.8869,4.8869,165000.0
2013-02-04 13:00:00,6.05,6.05,6.05,6.05,246600.0,4.8869,4.8869,4.8869,4.8869,246600.0
2013-02-04 13:30:00,6.05,6.05,6.04,6.05,216000.0,4.8869,4.8869,4.8788,4.8869,216000.0
2013-02-04 14:00:00,6.05,6.05,6.04,6.05,164400.0,4.8869,4.8869,4.8788,4.8869,164400.0
2013-02-04 14:30:00,6.05,6.06,6.05,6.06,70800.0,4.8869,4.895,4.8869,4.895,70800.0
2013-02-04 15:00:00,6.05,6.05,6.05,6.05,126000.0,4.8869,4.8869,4.8869,4.8869,126000.0
2013-02-04 15:30:00,6.05,6.05,6.03,6.03,798600.0,4.8869,4.8869,4.8707,4.8707,798600.0
2013-02-05 09:30:00,6.07,6.08,6.06,6.08,257400.0,4.9031,4.9111,4.895,4.9111,257400.0
2013-02-05 10:00:00,6.08,6.09,6.08,6.08,173400.0,4.9111,4.9192,4.9111,4.9111,173400.0
2013-02-05 10:30:00,6.08,6.09,6.08,6.09,62400.0,4.9111,4.9192,4.9111,4.9192,62400.0
2013-02-05 11:00:00,6.09,6.09,6.08,6.09,221400.0,4.9192,4.9192,4.9111,4.9192,221400.0
2013-02-05 11:30:00,6.09,6.09,6.08,6.09,115800.0,4.9192,4.9192,4.9111,4.9192,115800.0
2013-02-05 12:00:00,6.09,6.09,6.08,6.08,87600.0,4.9192,4.9192,4.9111,4.9111,87600.0
2013-02-05 12:30:00,6.08,6.09,6.08,6.09,55800.0,4.9111,4.9192,4.9111,4.9192,55800.0
2013-02-05 13:00:00,6.09,6.1,6.09,6.1,147600.0,4.9192,4.9273,4.9192,4.9273,147600.0
2013-02-05 13:30:00,6.09,6.1,6.09,6.1,216000.0,4.9192,4.9273,4.9192,4.9273,216000.0
2013-02-05 14:00:00,6.1,6.1,6.1,6.1,193800.0,4.9273,4.9273,4.9273,4.9273,193800.0
2013-02-05 14:30:00,6.1,6.11,6.1,6.11,112200.0,4.9273,4.9354,4.9273,4.9354,112200.0
2013-02-05 15:00:00,6.11,6.11,6.1,6.1,181800.0,4.9354,4.9354,4.9273,4.9273,181800.0
2013-02-05 15:30:00,6.1,6.11,6.09,6.09,452400.0,4.9273,4.9354,4.9192,4.9192,452400.0
2013-02-06 09:30:00,6.07,6.09,6.07,6.09,342600.0,4.9031,4.9192,4.9031,4.9192,342600.0
2013-02-06 10:00:00,6.09,6.09,6.08,6.09,160800.0,4.9192,4.9192,4.9111,4.9192,160800.0
2013-02-06 10:30:00,6.09,6.09,6.08,6.09,145800.0,4.9192,4.9192,4.9111,4.9192,145800.0
2013-02-06 11:00:00,6.09,6.1,6.09,6.1,261000.0,4.9192,4.9273,4.9192,4.9273,261000.0
2013-02-06 11:30:00,6.1,6.1,6.09,6.1,68400.0,4.9273,4.9273,4.9192,4.9273,68400.0
2013-02-06 12:00:00,6.1,6.1,6.09,6.1,257400.0,4.9273,4.9273,4.9192,4.9273,257400.0
2013-02-06 12:30:00,6.1,6.11,6.1,6.1,570000.0,4.9273,4.9354,4.9273,4.9273,570000.0
2013-02-06 13:00:00,6.1,6.1,6.08,6.08,217200.0,4.9273,4.9273,4.9111,4.9111,217200.0
2013-02-06 13:30:00,6.08,6.08,6.08,6.08,96600.0,4.9111,4.9111,4.9111,4.9111,96600.0
2013-02-06 14:00:00,6.08,6.09,6.08,6.09,59400.0,4.9111,4.9192,4.9111,4.9192,59400.0
2013-02-06 14:30:00,6.09,6.09,6.09,6.09,321000.0,4.9192,4.9192,4.9192,4.9192,321000.0
2013-02-06 15:00:00,6.09,6.1,6.09,6.1,234600.0,4.9192,4.9273,4.9192,4.9273,234600.0
2013-02-06 15:30:00,6.1,6.1,6.1,6.1,171000.0,4.9273,4.9273,4.9273,4.9273,171000.0
2013-02-07 09:30:00,6.11,6.11,6.09,6.1,368400.0,4.9354,4.9354,4.9192,4.9273,368400.0
2013-02-07 10:00:00,6.1,6.1,6.06,6.07,381600.0,4.9273,4.9273,4.895,4.9031,381600.0
2013-02-07 10:30:00,6.07,6.07,6.05,6.07,199800.0,4.9031,4.9031,4.8869,4.9031,199800.0
2013-02-07 11:00:00,6.07,6.07,6.06,6.06,262800.0,4.9031,4.9031,4.895,4.895,262800.0
2013-02-07 11:30:00,6.06,6.07,6.05,6.06,183000.0,4.895,4.9031,4.8869,4.895,183000.0
2013-02-07 12:00:00,6.06,6.07,6.06,6.07,66600.0,4.895,4.9031,4.895,4.9031,66600.0
2013-02-07 12:30:00,6.07,6.08,6.07,6.07,73800.0,4.9031,4.9111,4.9031,4.9031,73800.0
2013-02-07 13:00:00,6.07,6.08,6.07,6.08,143400.0,4.9031,4.9111,4.9031,4.9111,143400.0
2013-02-07 13:30:00,6.08,6.09,6.08,6.09,111600.0,4.9111,4.9192,4.9111,4.9192,111600.0
2013-02-07 14:00:00,6.09,6.09,6.08,6.08,141600.0,4.9192,4.9192,4.9111,4.9111,141600.0
2013-02-07 14:30:00,6.08,6.09,6.08,6.09,206400.0,4.9111,4.9192,4.9111,4.9192,206400.0
2013-02-07 15:00:00,6.09,6.09,6.08,6.09,145800.0,4.9192,4.9192,4.9111,4.9192,145800.0
2013-02-07 15:30:00,6.09,6.09,6.08,6.09,158400.0,4.9192,4.9192,4.9111,4.9192,158400.0
2013-02-08 09:30:00,6.11,6.13,6.1,6.12,143400.0,4.9354,4.9515,4.9273,4.9434,143400.0
2013-02-08 10:00:00,6.13,6.13,6.12,6.12,98400.0,4.9515,4.9515,4.9434,4.9434,98400.0
2013-02-08 10:30:00,6.12,6.13,6.12,6.12,118800.0,4.9434,4.9515,4.9434,4.9434,118800.0
2013-02-08 11:00:00,6.13,6.13,6.12,6.12,58200.0,4.9515,4.9515,4.9434,4.9434,58200.0
2013-02-08 11:30:00,6.12,6.13,6.12,6.13,58200.0,4.9434,4.9515,4.9434,4.9515,58200.0
2013-02-08 12:00:00,6.13,6.13,6.12,6.12,102600.0,4.9515,4.9515,4.9434,4.9434,102600.0
2013-02-08 12:30:00,6.12,6.12,6.12,6.12,60000.0,4.9434,4.9434,4.9434,4.9434,60000.0
2013-02-08 13:00:00,6.13,6.13,6.12,6.12,153600.0,4.9515,4.9515,4.9434,4.9434,153600.0
2013-02-08 13:30:00,6.12,6.13,6.12,6.13,52800.0,4.9434,4.9515,4.9434,4.9515,52800.0
2013-02-08 14:00:00,6.13,6.13,6.12,6.13,55200.0,4.9515,4.9515,4.9434,4.9515,55200.0
2013-02-08 14:30:00,6.13,6.13,6.12,6.12,22200.0,4.9515,4.9515,4.9434,4.9434,22200.0
2013-02-08 15:00:00,6.13,6.13,6.12,6.12,135600.0,4.9515,4.9515,4.9434,4.9434,135600.0
2013-02-08 15:30:00,6.12,6.13,6.12,6.13,88800.0,4.9434,4.9515,4.9434,4.9515,88800.0
2013-02-11 09:30:00,6.13,6.13,6.12,6.12,376800.0,4.9515,4.9515,4.9434,4.9434,376800.0
2013-02-11 10:00:00,6.12,6.13,6.11,6.11,158400.0,4.9434,4.9515,4.9354,4.9354,158400.0
2013-02-11 10:30:00,6.12,6.12,6.11,6.12,73800.0,4.9434,4.9434,4.9354,4.9434,73800.0
2013-02-11 11:00:00,6.13,6.13,6.12,6.12,66600.0,4.9515,4.9515,4.9434,4.9434,66600.0
2013-02-11 11:30:00,6.13,6.13,6.12,6.12,35400.0,4.9515,4.9515,4.9434,4.9434,35400.0
2013-02-11 12:00:00,6.13,6.13,6.12,6.12,115200.0,4.9515,4.9515,4.9434,4.9434,115200.0
2013-02-11 12:30:00,6.12,6.12,6.11,6.12,61200.0,4.9434,4.9434,4.9354,4.9434,61200.0
2013-02-11 13:00:00,6.12,6.12,6.12,6.12,42000.0,4.9434,4.9434,4.9434,4.9434,42000.0
2013-02-11 13:30:00,6.12,6.12,6.12,6.12,24600.0,4.9434,4.9434,4.9434,4.9434,24600.0
2013-02-11 14:00:00,6.12,6.12,6.12,6.12,176400.0,4.9434,4.9434,4.9434,4.9434,176400.0
2013-02-11 14:30:00,6.12,6.12,6.12,6.12,81600.0,4.9434,4.9434,4.9434,4.9434,81600.0
2013-02-11 15:00:00,6.12,6.13,6.12,6.12,113400.0,4.9434,4.9515,4.9434,4.9434,113400.0
2013-02-11 15:30:00,6.12,6.13,6.12,6.13,121200.0,4.9434,4.9515,4.9434,4.9515,121200.0
2013-02-12 09:30:00,6.13,6.13,6.12,6.13,1143000.0,4.9515,4.9515,4.9434,4.9515,1143000.0
2013-02-12 10:00:00,6.13,6.14,6.13,6.14,92400.0,4.9515,4.9596,4.9515,4.9596,92400.0
2013-02-12 10:30:00,6.14,6.14,6.13,6.13,160200.0,4.9596,4.9596,4.9515,4.9515,160200.0
2013-02-12 11:00:00,6.13,6.14,6.13,6.13,436800.0,4.9515,4.9596,4.9515,4.9515,436800.0
2013-02-12 11:30:00,6.13,6.14,6.13,6.13,96600.0,4.9515,4.9596,4.9515,4.9515,96600.0
2013-02-12 12:00:00,6.14,6.14,6.13,6.14,61200.0,4.9596,4.9596,4.9515,4.9596,61200.0
2013-02-12 12:30:00,6.14,6.14,6.14,6.14,63000.0,4.9596,4.9596,4.9596,4.9596,63000.0
2013-02-12 13:00:00,6.15,6.15,6.14,6.15,172800.0,4.9677,4.9677,4.9596,4.9677,172800.0
2013-02-12 13:30:00,6.15,6.15,6.14,6.14,108600.0,4.9677,4.9677,4.9596,4.9596,108600.0
2013-02-12 14:00:00,6.14,6.14,6.14,6.14,88800.0,4.9596,4.9596,4.9596,4.9596,88800.0
2013-02-12 14:30:00,6.14,6.14,6.14,6.14,42600.0,4.9596,4.9596,4.9596,4.9596,42600.0
2013-02-12 15:00:00,6.14,6.14,6.14,6.14,138600.0,4.9596,4.9596,4.9596,4.9596,138600.0
2013-02-12 15:30:00,6.14,6.14,6.14,6.14,274800.0,4.9596,4.9596,4.9596,4.9596,274800.0
2013-02-13 09:30:00,6.15,6.16,6.15,6.16,286200.0,4.9677,4.9757,4.9677,4.9757,286200.0
2013-02-13 10:00:00,6.16,6.16,6.16,6.16,135000.0,4.9757,4.9757,4.9757,4.9757,135000.0
2013-02-13 10:30:00,6.16,6.16,6.15,6.15,178800.0,4.9757,4.9757,4.9677,4.9677,178800.0
2013-02-13 11:00:00,6.15,6.15,6.14,6.14,277200.0,4.9677,4.9677,4.9596,4.9596,277200.0
2013-02-13 11:30:00,6.14,6.14,6.14,6.14,70800.0,4.9596,4.9596,4.9596,4.9596,70800.0
2013-02-13 12:00:00,6.14,6.14,6.14,6.14,60000.0,4.9596,4.9596,4.9596,4.9596,60000.0
2013-02-13 12:30:00,6.14,6.15,6.14,6.14,75600.0,4.9596,4.9677,4.9596,4.9596,75600.0
2013-02-13 13:00:00,6.14,6.15,6.14,6.15,73800.0,4.9596,4.9677,4.9596,4.9677,73800.0
2013-02-13 13:30:00,6.15,6.15,6.14,6.15,50400.0,4.9677,4.9677,4.9596,4.9677,50400.0
2013-02-13 14:00:00,6.15,6.15,6.14,6.14,147000.0,4.9677,4.9677,4.9596,4.9596,147000.0
2013-02-13 14:30:00,6.14,6.14,6.13,6.13,88200.0,4.9596,4.9596,4.9515,4.9515,88200.0
2013-02-13 15:00:00,6.13,6.14,6.13,6.14,90600.0,4.9515,4.9596,4.9515,4.9596,90600.0
2013-02-13 15:30:00,6.14,6.15,6.14,6.15,146400.0,4.9596,4.9677,4.9596,4.9677,146400.0
2013-02-14 09:30:00,6.13,6.14,6.12,6.13,190200.0,4.9515,4.9596,4.9434,4.9515,190200.0
2013-02-14 10:00:00,6.14,6.14,6.14,6.14,55800.0,4.9596,4.9596,4.9596,4.9596,55800.0
2013-02-14 10:30:00,6.14,6.15,6.14,6.15,39000.0,4.9596,4.9677,4.9596,4.9677,39000.0
2013-02-14 11:00:00,6.15,6.15,6.15,6.15,34200.0,4.9677,4.9677,4.9677,4.9677,34200.0
2013-02-14 11:30:00,6.15,6.15,6.14,6.15,51600.0,4.9677,4.9677,4.9596,4.9677,51600.0
2013-02-14 12:00:00,6.15,6.15,6.15,6.15,74400.0,4.9677,4.9677,4.9677,4.9677,74400.0
2013-02-14 12:30:00,6.15,6.15,6.15,6.15,115800.0,4.9677,4.9677,4.9677,4.9677,115800.0
2013-02-14 13:00:00,6.15,6.16,6.15,6.15,86400.0,4.9677,4.9757,4.9677,4.9677,86400.0
2013-02-14 13:30:00,6.15,6.15,6.15,6.15,26400.0,4.9677,4.9677,4.9677,4.9677,26400.0
2013-02-14 14:00:00,6.15,6.16,6.15,6.16,146400.0,4.9677,4.9757,4.9677,4.9757,146400.0
2013-02-14 14:30:00,6.16,6.16,6.15,6.16,67800.0,4.9757,4.9757,4.9677,4.9757,67800.0
2013-02-14 15:00:00,6.16,6.16,6.16,6.16,64800.0,4.9757,4.9757,4.9757,4.9757,64800.0
2013-02-14 15:30:00,6.16,6.16,6.15,6.15,68400.0,4.9757,4.9757,4.9677,4.9677,68400.0
2013-02-15 09:30:00,6.16,6.16,6.15,6.16,151800.0,4.9757,4.9757,4.9677,4.9757,151800.0
2013-02-15 10:00:00,6.17,6.17,6.16,6.16,136200.0,4.9838,4.9838,4.9757,4.9757,136200.0
2013-02-15 10:30:00,6.16,6.16,6.15,6.16,91200.0,4.9757,4.9757,4.9677,4.9757,91200.0
2013-02-15 11:00:00,6.16,6.16,6.16,6.16,95400.0,4.9757,4.9757,4.9757,4.9757,95400.0
2013-02-15 11:30:00,6.16,6.16,6.15,6.15,52200.0,4.9757,4.9757,4.9677,4.9677,52200.0
2013-02-15 12:00:00,6.15,6.15,6.14,6.15,49200.0,4.9677,4.9677,4.9596,4.9677,49200.0
2013-02-15 12:30:00,6.14,6.15,6.14,6.15,140400.0,4.9596,4.9677,4.9596,4.9677,140400.0
2013-02-15 13:00:00,6.15,6.15,6.15,6.15,91800.0,4.9677,4.9677,4.9677,4.9677,91800.0
2013-02-15 13:30:00,6.15,6.16,6.15,6.16,135000.0,4.9677,4.9757,4.9677,4.9757,135000.0
2013-02-15 14:00:00,6.15,6.15,6.13,6.13,99600.0,4.9677,4.9677,4.9515,4.9515,99600.0
2013-02-15 14:30:00,6.13,6.13,6.13,6.13,237600.0,4.9515,4.9515,4.9515,4.9515,237600.0
2013-02-15 15:00:00,6.13,6.14,6.13,6.14,256200.0,4.9515,4.9596,4.9515,4.9596,256200.0
2013-02-15 15:30:00,6.14,6.15,6.14,6.14,218400.0,4.9596,4.9677,4.9596,4.9596,218400.0
2013-02-19 09:30:00,6.16,6.18,6.15,6.18,751800.0,4.9757,4.9919,4.9677,4.9919,751800.0
2013-02-19 10:00:00,6.17,6.18,6.17,6.18,241200.0,4.9838,4.9919,4.9838,4.9919,241200.0
2013-02-19 10:30:00,6.17,6.18,6.17,6.17,101400.0,4.9838,4.9919,4.9838,4.9838,101400.0
2013-02-19 11:00:00,6.17,6.18,6.17,6.18,45600.0,4.9838,4.9919,4.9838,4.9919,45600.0
2013-02-19 11:30:00,6.18,6.18,6.18,6.18,58800.0,4.9919,4.9919,4.9919,4.9919,58800.0
2013-02-19 12:00:00,6.18,6.18,6.17,6.18,91800.0,4.9919,4.9919,4.9838,4.9919,91800.0
2013-02-19 12:30:00,6.18,6.18,6.17,6.18,53400.0,4.9919,4.9919,4.9838,4.9919,53400.0
2013-02-19 13:00:00,6.18,6.18,6.18,6.18,39600.0,4.9919,4.9919,4.9919,4.9919,39600.0
2013-02-19 13:30:00,6.18,6.18,6.18,6.18,58800.0,4.9919,4.9919,4.9919,4.9919,58800.0
2013-02-19 14:00:00,6.18,6.19,6.18,6.18,82200.0,4.9919,5.0,4.9919,4.9919,82200.0
2013-02-19 14:30:00,6.19,6.19,6.18,6.19,81600.0,5.0,5.0,4.9919,5.0,81600.0
2013-02-19 15:00:00,6.18,6.19,6.18,6.18,79800.0,4.9919,5.0,4.9919,4.9919,79800.0
2013-02-19 15:30:00,6.18,6.19,6.18,6.19,346800.0,4.9919,5.0,4.9919,5.0,346800.0
2013-02-20 09:30:00,6.19,6.19,6.18,6.18,155400.0,5.0,5.0,4.9919,4.9919,155400.0
2013-02-20 10:00:00,6.18,6.18,6.18,6.18,108000.0,4.9919,4.9919,4.9919,4.9919,108000.0
2013-02-20 10:30:00,6.18,6.18,6.18,6.18,156000.0,4.9919,4.9919,4.9919,4.9919,156000.0
2013-02-20 11:00:00,6.18,6.18,6.16,6.17,132600.0,4.9919,4.9919,4.9757,4.9838,132600.0
2013-02-20 11:30:00,6.17,6.17,6.16,6.16,139800.0,4.9838,4.9838,4.9757,4.9757,139800.0
2013-02-20 12:00:00,6.16,6.17,6.16,6.17,178800.0,4.9757,4.9838,4.9757,4.9838,178800.0
2013-02-20 12:30:00,6.17,6.17,6.16,6.17,84600.0,4.9838,4.9838,4.9757,4.9838,84600.0
2013-02-20 13:00:00,6.17,6.17,6.16,6.16,90600.0,4.9838,4.9838,4.9757,4.9757,90600.0
2013-02-20 13:30:00,6.16,6.16,6.16,6.16,64200.0,4.9757,4.9757,4.9757,4.9757,64200.0
2013-02-20 14:00:00,6.16,6.17,6.15,6.16,204000.0,4.9757,4.9838,4.9677,4.9757,204000.0
2013-02-20 14:30:00,6.16,6.16,6.14,6.14,379200.0,4.9757,4.9757,4.9596,4.9596,379200.0
2013-02-20 15:00:00,6.14,6.14,6.12,6.12,401400.0,4.9596,4.9596,4.9434,4.9434,401400.0
2013-02-20 15:30:00,6.12,6.13,6.11,6.11,336000.0,4.9434,4.9515,4.9354,4.9354,336000.0
2013-02-21 09:30:00,6.09,6.09,6.06,6.07,682200.0,4.9192,4.9192,4.895,4.9031,682200.0
2013-02-21 10:00:00,6.07,6.08,6.06,6.08,228000.0,4.9031,4.9111,4.895,4.9111,228000.0
2013-02-21 10:30:00,6.08,6.08,6.08,6.08,422400.0,4.9111,4.9111,4.9111,4.9111,422400.0
2013-02-21 11:00:00,6.08,6.08,6.07,6.07,193800.0,4.9111,4.9111,4.9031,4.9031,193800.0
2013-02-21 11:30:00,6.07,6.08,6.07,6.07,192000.0,4.9031,4.9111,4.9031,4.9031,192000.0
2013-02-21 12:00:00,6.07,6.07,6.06,6.06,91200.0,4.9031,4.9031,4.895,4.895,91200.0
2013-02-21 12:30:00,6.06,6.06,6.05,6.06,127800.0,4.895,4.895,4.8869,4.895,127800.0
2013-02-21 13:00:00,6.06,6.07,6.06,6.06,87600.0,4.895,4.9031,4.895,4.895,87600.0
2013-02-21 13:30:00,6.06,6.06,6.05,6.06,82800.0,4.895,4.895,4.8869,4.895,82800.0
2013-02-21 14:00:00,6.05,6.05,6.04,6.05,184800.0,4.8869,4.8869,4.8788,4.8869,184800.0
2013-02-21 14:30:00,6.05,6.06,6.05,6.06,424800.0,4.8869,4.895,4.8869,4.895,424800.0
2013-02-21 15:00:00,6.06,6.08,6.06,6.08,1474800.0,4.895,4.9111,4.895,4.9111,1474800.0
2013-02-21 15:30:00,6.08,6.08,6.06,6.06,3050400.0,4.9111,4.9111,4.895,4.895,3050400.0
2013-02-22 09:30:00,6.09,6.1,6.08,6.09,350400.0,4.9192,4.9273,4.9111,4.9192,350400.0
2013-02-22 10:00:00,6.09,6.09,6.08,6.08,118800.0,4.9192,4.9192,4.9111,4.9111,118800.0
2013-02-22 10:30:00,6.08,6.09,6.08,6.08,159000.0,4.9111,4.9192,4.9111,4.9111,159000.0
2013-02-22 11:00:00,6.09,6.09,6.08,6.09,78600.0,4.9192,4.9192,4.9111,4.9192,78600.0
2013-02-22 11:30:00,6.09,6.1,6.09,6.09,82800.0,4.9192,4.9273,4.9192,4.9192,82800.0
2013-02-22 12:00:00,6.09,6.1,6.09,6.1,42000.0,4.9192,4.9273,4.9192,4.9273,42000.0
2013-02-22 12:30:00,6.1,6.11,6.1,6.11,69000.0,4.9273,4.9354,4.9273,4.9354,69000.0
2013-02-22 13:00:00,6.11,6.11,6.1,6.1,34800.0,4.9354,4.9354,4.9273,4.9273,34800.0
2013-02-22 13:30:00,6.1,6.11,6.1,6.11,77400.0,4.9273,4.9354,4.9273,4.9354,77400.0
2013-02-22 14:00:00,6.11,6.11,6.1,6.1,74400.0,4.9354,4.9354,4.9273,4.9273,74400.0
2013-02-22 14:30:00,6.1,6.1,6.1,6.1,27600.0,4.9273,4.9273,4.9273,4.9273,27600.0
2013-02-22 15:00:00,6.1,6.11,6.1,6.1,213000.0,4.9273,4.9354,4.9273,4.9273,213000.0
2013-02-22 15:30:00,6.11,6.12,6.11,6.12,301200.0,4.9354,4.9434,4.9354,4.9434,301200.0
2013-02-25 09:30:00,6.15,6.15,6.14,6.15,384600.0,4.9677,4.9677,4.9596,4.9677,384600.0
2013-02-25 10:00:00,6.15,6.16,6.13,6.13,111000.0,4.9677,4.9757,4.9515,4.9515,111000.0
2013-02-25 10:30:00,6.13,6.13,6.11,6.12,110400.0,4.9515,4.9515,4.9354,4.9434,110400.0
2013-02-25 11:00:00,6.11,6.13,6.11,6.12,221400.0,4.9354,4.9515,4.9354,4.9434,221400.0
2013-02-25 11:30:00,6.12,6.13,6.09,6.09,313200.0,4.9434,4.9515,4.9192,4.9192,313200.0
2013-02-25 12:00:00,6.1,6.1,6.09,6.1,85200.0,4.9273,4.9273,4.9192,4.9273,85200.0
2013-02-25 12:30:00,6.1,6.11,6.1,6.11,69600.0,4.9273,4.9354,4.9273,4.9354,69600.0
2013-02-25 13:00:00,6.11,6.11,6.1,6.1,31800.0,4.9354,4.9354,4.9273,4.9273,31800.0
2013-02-25 13:30:00,6.1,6.1,6.08,6.08,92400.0,4.9273,4.9273,4.9111,4.9111,92400.0
2013-02-25 14:00:00,6.07,6.08,6.07,6.08,171000.0,4.9031,4.9111,4.9031,4.9111,171000.0
2013-02-25 14:30:00,6.09,6.09,6.07,6.08,66000.0,4.9192,4.9192,4.9031,4.9111,66000.0
2013-02-25 15:00:00,6.08,6.08,6.06,6.06,106800.0,4.9111,4.9111,4.895,4.895,106800.0
2013-02-25 15:30:00,6.05,6.05,6.01,6.01,545400.0,4.8869,4.8869,4.8546,4.8546,545400.0
2013-02-26 09:30:00,6.04,6.04,6.03,6.04,513600.0,4.8788,4.8788,4.8707,4.8788,513600.0
2013-02-26 10:00:00,6.04,6.05,6.02,6.02,182400.0,4.8788,4.8869,4.8627,4.8627,182400.0
2013-02-26 10:30:00,6.02,6.03,6.01,6.02,85800.0,4.8627,4.8707,4.8546,4.8627,85800.0
2013-02-26 11:00:00,6.02,6.02,6.0,6.01,442200.0,4.8627,4.8627,4.8465,4.8546,442200.0
2013-02-26 11:30:00,6.01,6.02,6.0,6.01,431400.0,4.8546,4.8627,4.8465,4.8546,431400.0
2013-02-26 12:00:00,6.01,6.02,6.0,6.01,261000.0,4.8546,4.8627,4.8465,4.8546,261000.0
2013-02-26 12:30:00,6.01,6.03,6.01,6.03,337200.0,4.8546,4.8707,4.8546,4.8707,337200.0
2013-02-26 13:00:00,6.03,6.03,6.02,6.02,214800.0,4.8707,4.8707,4.8627,4.8627,214800.0
2013-02-26 13:30:00,6.02,6.04,6.02,6.03,255600.0,4.8627,4.8788,4.8627,4.8707,255600.0
2013-02-26 14:00:00,6.03,6.04,6.03,6.04,273600.0,4.8707,4.8788,4.8707,4.8788,273600.0
2013-02-26 14:30:00,6.04,6.05,6.03,6.04,261000.0,4.8788,4.8869,4.8707,4.8788,261000.0
2013-02-26 15:00:00,6.04,6.05,6.03,6.04,343800.0,4.8788,4.8869,4.8707,4.8788,343800.0
2013-02-26 15:30:00,6.04,6.05,6.03,6.04,160200.0,4.8788,4.8869,4.8707,4.8788,160200.0
2013-02-27 09:30:00,6.04,6.06,6.04,6.06,204600.0,4.8788,4.895,4.8788,4.895,204600.0
2013-02-27 10:00:00,6.06,6.08,6.06,6.08,54000.0,4.895,4.9111,4.895,4.9111,54000.0
2013-02-27 10:30:00,6.08,6.09,6.08,6.08,215400.0,4.9111,4.9192,4.9111,4.9111,215400.0
2013-02-27 11:00:00,6.08,6.1,6.08,6.09,106200.0,4.9111,4.9273,4.9111,4.9192,106200.0
2013-02-27 11:30:00,6.1,6.1,6.09,6.1,80400.0,4.9273,4.9273,4.9192,4.9273,80400.0
2013-02-27 12:00:00,6.1,6.11,6.1,6.11,111600.0,4.9273,4.9354,4.9273,4.9354,111600.0
2013-02-27 12:30:00,6.11,6.11,6.1,6.11,95400.0,4.9354,4.9354,4.9273,4.9354,95400.0
2013-02-27 13:00:00,6.11,6.11,6.1,6.11,68400.0,4.9354,4.9354,4.9273,4.9354,68400.0
2013-02-27 13:30:00,6.11,6.11,6.11,6.11,99000.0,4.9354,4.9354,4.9354,4.9354,99000.0
2013-02-27 14:00:00,6.11,6.13,6.11,6.12,99000.0,4.9354,4.9515,4.9354,4.9434,99000.0
2013-02-27 14:30:00,6.12,6.13,6.12,6.13,87600.0,4.9434,4.9515,4.9434,4.9515,87600.0
2013-02-27 15:00:00,6.13,6.14,6.12,6.13,157200.0,4.9515,4.9596,4.9434,4.9515,157200.0
2013-02-27 15:30:00,6.13,6.14,6.12,6.12,151800.0,4.9515,4.9596,4.9434,4.9434,151800.0
2013-02-28 09:30:00,6.12,6.14,6.12,6.13,258600.0,4.9434,4.9596,4.9434,4.9515,258600.0
2013-02-28 10:00:00,6.14,6.14,6.12,6.13,129600.0,4.9596,4.9596,4.9434,4.9515,129600.0
2013-02-28 10:30:00,6.13,6.13,6.12,6.12,190200.0,4.9515,4.9515,4.9434,4.9434,190200.0
2013-02-28 11:00:00,6.12,6.14,6.12,6.14,128400.0,4.9434,4.9596,4.9434,4.9596,128400.0
2013-02-28 11:30:00,6.14,6.14,6.13,6.13,62400.0,4.9596,4.9596,4.9515,4.9515,62400.0
2013-02-28 12:00:00,6.13,6.14,6.13,6.13,69600.0,4.9515,4.9596,4.9515,4.9515,69600.0
2013-02-28 12:30:00,6.13,6.14,6.13,6.14,58200.0,4.9515,4.9596,4.9515,4.9596,58200.0
2013-02-28 13:00:00,6.14,6.15,6.14,6.15,110400.0,4.9596,4.9677,4.9596,4.9677,110400.0
2013-02-28 13:30:00,6.15,6.16,6.15,6.15,261600.0,4.9677,4.9757,4.9677,4.9677,261600.0
2013-02-28 14:00:00,6.15,6.16,6.15,6.16,85800.0,4.9677,4.9757,4.9677,4.9757,85800.0
2013-02-28 14:30:00,6.16,6.16,6.15,6.15,183000.0,4.9757,4.9757,4.9677,4.9677,183000.0
2013-02-28 15:00:00,6.15,6.15,6.13,6.14,288000.0,4.9677,4.9677,4.9515,4.9596,288000.0
2013-02-28 15:30:00,6.14,6.15,6.12,6.12,412800.0,4.9596,4.9677,4.9434,4.9434,412800.0
2013-03-01 09:30:00,6.1,6.1,6.06,6.08,235800.0,4.9273,4.9273,4.895,4.9111,235800.0
2013-03-01 10:00:00,6.08,6.1,6.08,6.1,192600.0,4.9111,4.9273,4.9111,4.9273,192600.0
2013-03-01 10:30:00,6.1,6.12,6.1,6.12,93000.0,4.9273,4.9434,4.9273,4.9434,93000.0
2013-03-01 11:00:00,6.12,6.13,6.11,6.11,114600.0,4.9434,4.9515,4.9354,4.9354,114600.0
2013-03-01 11:30:00,6.11,6.11,6.1,6.11,100200.0,4.9354,4.9354,4.9273,4.9354,100200.0
2013-03-01 12:00:00,6.11,6.13,6.11,6.13,136200.0,4.9354,4.9515,4.9354,4.9515,136200.0
2013-03-01 12:30:00,6.13,6.14,6.13,6.14,99600.0,4.9515,4.9596,4.9515,4.9596,99600.0
2013-03-01 13:00:00,6.14,6.14,6.13,6.13,79200.0,4.9596,4.9596,4.9515,4.9515,79200.0
2013-03-01 13:30:00,6.13,6.13,6.12,6.13,388200.0,4.9515,4.9515,4.9434,4.9515,388200.0
2013-03-01 14:00:00,6.13,6.14,6.13,6.13,132000.0,4.9515,4.9596,4.9515,4.9515,132000.0
2013-03-01 14:30:00,6.13,6.13,6.12,6.13,66000.0,4.9515,4.9515,4.9434,4.9515,66000.0
2013-03-01 15:00:00,6.13,6.13,6.13,6.13,169200.0,4.9515,4.9515,4.9515,4.9515,169200.0
2013-03-01 15:30:00,6.13,6.14,6.12,6.13,305400.0,4.9515,4.9596,4.9434,4.9515,305400.0
2013-03-04 09:30:00,6.12,6.13,6.11,6.13,236400.0,4.9434,4.9515,4.9354,4.9515,236400.0
2013-03-04 10:00:00,6.13,6.13,6.12,6.12,147600.0,4.9515,4.9515,4.9434,4.9434,147600.0
2013-03-04 10:30:00,6.12,6.13,6.12,6.13,85200.0,4.9434,4.9515,4.9434,4.9515,85200.0
2013-03-04 11:00:00,6.13,6.14,6.12,6.14,150600.0,4.9515,4.9596,4.9434,4.9596,150600.0
2013-03-04 11:30:00,6.14,6.14,6.13,6.14,94800.0,4.9596,4.9596,4.9515,4.9596,94800.0
2013-03-04 12:00:00,6.13,6.13,6.11,6.11,83400.0,4.9515,4.9515,4.9354,4.9354,83400.0
2013-03-04 12:30:00,6.11,6.12,6.11,6.12,173400.0,4.9354,4.9434,4.9354,4.9434,173400.0
2013-03-04 13:00:00,6.12,6.13,6.11,6.13,73800.0,4.9434,4.9515,4.9354,4.9515,73800.0
2013-03-04 13:30:00,6.14,6.14,6.13,6.14,136200.0,4.9596,4.9596,4.9515,4.9596,136200.0
2013-03-04 14:00:00,6.14,6.15,6.13,6.15,95400.0,4.9596,4.9677,4.9515,4.9677,95400.0
2013-03-04 14:30:00,6.15,6.16,6.15,6.16,230400.0,4.9677,4.9757,4.9677,4.9757,230400.0
2013-03-04 15:00:00,6.16,6.16,6.15,6.15,240600.0,4.9757,4.9757,4.9677,4.9677,240600.0
2013-03-04 15:30:00,6.15,6.16,6.15,6.16,259200.0,4.9677,4.9757,4.9677,4.9757,259200.0
2013-03-05 09:30:00,6.18,6.21,6.18,6.21,508800.0,4.9919,5.0161,4.9919,5.0161,508800.0
2013-03-05 10:00:00,6.21,6.22,6.21,6.22,394200.0,5.0161,5.0242,5.0161,5.0242,394200.0
2013-03-05 10:30:00,6.22,6.23,6.22,6.23,331200.0,5.0242,5.0323,5.0242,5.0323,331200.0
2013-03-05 11:00:00,6.23,6.23,6.22,6.22,297000.0,5.0323,5.0323,5.0242,5.0242,297000.0
2013-03-05 11:30:00,6.23,6.23,6.22,6.23,144000.0,5.0323,5.0323,5.0242,5.0323,144000.0
2013-03-05 12:00:00,6.23,6.23,6.22,6.22,55200.0,5.0323,5.0323,5.0242,5.0242,55200.0
2013-03-05 12:30:00,6.22,6.23,6.22,6.23,110400.0,5.0242,5.0323,5.0242,5.0323,110400.0
2013-03-05 13:00:00,6.23,6.23,6.22,6.23,149400.0,5.0323,5.0323,5.0242,5.0323,149400.0
2013-03-05 13:30:00,6.23,6.23,6.22,6.22,114000.0,5.0323,5.0323,5.0242,5.0242,114000.0
2013-03-05 14:00:00,6.22,6.23,6.22,6.22,205200.0,5.0242,5.0323,5.0242,5.0242,205200.0
2013-03-05 14:30:00,6.22,6.23,6.22,6.22,62400.0,5.0242,5.0323,5.0242,5.0242,62400.0
2013-03-05 15:00:00,6.22,6.23,6.22,6.22,69600.0,5.0242,5.0323,5.0242,5.0242,69600.0
2013-03-05 15:30:00,6.22,6.23,6.21,6.22,240000.0,5.0242,5.0323,5.0161,5.0242,240000.0
2013-03-06 09:30:00,6.24,6.25,6.23,6.24,546600.0,5.0404,5.0484,5.0323,5.0404,546600.0
2013-03-06 10:00:00,6.25,6.25,6.23,6.24,226800.0,5.0484,5.0484,5.0323,5.0404,226800.0
2013-03-06 10:30:00,6.24,6.24,6.23,6.23,127800.0,5.0404,5.0404,5.0323,5.0323,127800.0
2013-03-06 11:00:00,6.23,6.23,6.23,6.23,132600.0,5.0323,5.0323,5.0323,5.0323,132600.0
2013-03-06 11:30:00,6.23,6.23,6.23,6.23,60600.0,5.0323,5.0323,5.0323,5.0323,60600.0
2013-03-06 12:00:00,6.23,6.23,6.22,6.22,103200.0,5.0323,5.0323,5.0242,5.0242,103200.0
2013-03-06 12:30:00,6.22,6.23,6.22,6.22,90000.0,5.0242,5.0323,5.0242,5.0242,90000.0
2013-03-06 13:00:00,6.23,6.23,6.22,6.23,138600.0,5.0323,5.0323,5.0242,5.0323,138600.0
2013-03-06 13:30:00,6.23,6.23,6.23,6.23,142800.0,5.0323,5.0323,5.0323,5.0323,142800.0
2013-03-06 14:00:00,6.23,6.23,6.23,6.23,126000.0,5.0323,5.0323,5.0323,5.0323,126000.0
2013-03-06 14:30:00,6.23,6.25,6.23,6.24,457800.0,5.0323,5.0484,5.0323,5.0404,457800.0
2013-03-06 15:00:00,6.24,6.24,6.23,6.23,150000.0,5.0404,5.0404,5.0323,5.0323,150000.0
2013-03-06 15:30:00,6.23,6.23,6.23,6.23,246000.0,5.0323,5.0323,5.0323,5.0323,246000.0
2013-03-07 09:30:00,6.24,6.25,6.23,6.24,466800.0,5.0404,5.0484,5.0323,5.0404,466800.0
2013-03-07 10:00:00,6.25,6.25,6.24,6.24,186600.0,5.0484,5.0484,5.0404,5.0404,186600.0
2013-03-07 10:30:00,6.24,6.25,6.24,6.24,630600.0,5.0404,5.0484,5.0404,5.0404,630600.0
2013-03-07 11:00:00,6.24,6.25,6.24,6.25,75600.0,5.0404,5.0484,5.0404,5.0484,75600.0
2013-03-07 11:30:00,6.25,6.25,6.25,6.25,159600.0,5.0484,5.0484,5.0484,5.0484,159600.0
2013-03-07 12:00:00,6.25,6.25,6.24,6.25,139200.0,5.0484,5.0484,5.0404,5.0484,139200.0
2013-03-07 12:30:00,6.25,6.25,6.24,6.25,114000.0,5.0484,5.0484,5.0404,5.0484,114000.0
2013-03-07 13:00:00,6.25,6.25,6.25,6.25,129000.0,5.0484,5.0484,5.0484,5.0484,129000.0
2013-03-07 13:30:00,6.25,6.25,6.24,6.24,164400.0,5.0484,5.0484,5.0404,5.0404,164400.0
2013-03-07 14:00:00,6.24,6.24,6.23,6.24,219600.0,5.0404,5.0404,5.0323,5.0404,219600.0
2013-03-07 14:30:00,6.24,6.25,6.24,6.25,169200.0,5.0404,5.0484,5.0404,5.0484,169200.0
2013-03-07 15:00:00,6.25,6.25,6.24,6.25,117000.0,5.0484,5.0484,5.0404,5.0484,117000.0
2013-03-07 15:30:00,6.25,6.25,6.25,6.25,528600.0,5.0484,5.0484,5.0484,5.0484,528600.0
2013-03-08 09:30:00,6.27,6.28,6.25,6.26,899400.0,5.0646,5.0727,5.0484,5.0565,899400.0
2013-03-08 10:00:00,6.26,6.26,6.24,6.26,578400.0,5.0565,5.0565,5.0404,5.0565,578400.0
2013-03-08 10:30:00,6.26,6.26,6.25,6.26,130800.0,5.0565,5.0565,5.0484,5.0565,130800.0
2013-03-08 11:00:00,6.26,6.27,6.25,6.26,219600.0,5.0565,5.0646,5.0484,5.0565,219600.0
2013-03-08 11:30:00,6.26,6.27,6.26,6.27,84600.0,5.0565,5.0646,5.0565,5.0646,84600.0
2013-03-08 12:00:00,6.27,6.27,6.26,6.26,55800.0,5.0646,5.0646,5.0565,5.0565,55800.0
2013-03-08 12:30:00,6.26,6.26,6.26,6.26,136800.0,5.0565,5.0565,5.0565,5.0565,136800.0
2013-03-08 13:00:00,6.26,6.27,6.26,6.27,60000.0,5.0565,5.0646,5.0565,5.0646,60000.0
2013-03-08 13:30:00,6.26,6.27,6.26,6.27,88200.0,5.0565,5.0646,5.0565,5.0646,88200.0
2013-03-08 14:00:00,6.27,6.27,6.27,6.27,157800.0,5.0646,5.0646,5.0646,5.0646,157800.0
2013-03-08 14:30:00,6.27,6.27,6.27,6.27,264600.0,5.0646,5.0646,5.0646,5.0646,264600.0
2013-03-08 15:00:00,6.27,6.28,6.27,6.28,186000.0,5.0646,5.0727,5.0646,5.0727,186000.0
2013-03-08 15:30:00,6.27,6.28,6.27,6.28,278400.0,5.0646,5.0727,5.0646,5.0727,278400.0
2013-03-11 09:30:00,6.27,6.28,6.26,6.27,357600.0,5.0646,5.0727,5.0565,5.0646,357600.0
2013-03-11 10:00:00,6.27,6.27,6.27,6.27,94200.0,5.0646,5.0646,5.0646,5.0646,94200.0
2013-03-11 10:30:00,6.27,6.28,6.27,6.27,238200.0,5.0646,5.0727,5.0646,5.0646,238200.0
2013-03-11 11:00:00,6.27,6.28,6.27,6.28,91800.0,5.0646,5.0727,5.0646,5.0727,91800.0
2013-03-11 11:30:00,6.28,6.28,6.28,6.28,124200.0,5.0727,5.0727,5.0727,5.0727,124200.0
2013-03-11 12:00:00,6.28,6.29,6.28,6.29,123000.0,5.0727,5.0808,5.0727,5.0808,123000.0
2013-03-11 12:30:00,6.29,6.29,6.28,6.29,64800.0,5.0808,5.0808,5.0727,5.0808,64800.0
2013-03-11 13:00:00,6.29,6.29,6.29,6.29,94200.0,5.0808,5.0808,5.0808,5.0808,94200.0
2013-03-11 13:30:00,6.29,6.3,6.29,6.29,94800.0,5.0808,5.0888,5.0808,5.0808,94800.0
2013-03-11 14:00:00,6.29,6.3,6.29,6.29,210600.0,5.0808,5.0888,5.0808,5.0808,210600.0
2013-03-11 14:30:00,6.29,6.3,6.29,6.3,208800.0,5.0808,5.0888,5.0808,5.0888,208800.0
2013-03-11 15:00:00,6.29,6.3,6.29,6.29,133800.0,5.0808,5.0888,5.0808,5.0808,133800.0
2013-03-11 15:30:00,6.29,6.3,6.29,6.3,189600.0,5.0808,5.0888,5.0808,5.0888,189600.0
2013-03-12 09:30:00,6.3,6.3,6.29,6.29,206400.0,5.0888,5.0888,5.0808,5.0808,206400.0
2013-03-12 10:00:00,6.3,6.3,6.29,6.3,169800.0,5.0888,5.0888,5.0808,5.0888,169800.0
2013-03-12 10:30:00,6.3,6.3,6.29,6.29,75000.0,5.0888,5.0888,5.0808,5.0808,75000.0
2013-03-12 11:00:00,6.29,6.29,6.27,6.27,171600.0,5.0808,5.0808,5.0646,5.0646,171600.0
2013-03-12 11:30:00,6.27,6.28,6.27,6.28,127200.0,5.0646,5.0727,5.0646,5.0727,127200.0
2013-03-12 12:00:00,6.28,6.29,6.27,6.27,78600.0,5.0727,5.0808,5.0646,5.0646,78600.0
2013-03-12 12:30:00,6.28,6.29,6.27,6.28,61200.0,5.0727,5.0808,5.0646,5.0727,61200.0
2013-03-12 13:00:00,6.28,6.28,6.28,6.28,57600.0,5.0727,5.0727,5.0727,5.0727,57600.0
2013-03-12 13:30:00,6.28,6.28,6.27,6.27,43200.0,5.0727,5.0727,5.0646,5.0646,43200.0
2013-03-12 14:00:00,6.27,6.27,6.27,6.27,148200.0,5.0646,5.0646,5.0646,5.0646,148200.0
2013-03-12 14:30:00,6.27,6.28,6.27,6.27,83400.0,5.0646,5.0727,5.0646,5.0646,83400.0
2013-03-12 15:00:00,6.27,6.29,6.27,6.28,144600.0,5.0646,5.0808,5.0646,5.0727,144600.0
2013-03-12 15:30:00,6.28,6.29,6.28,6.28,108000.0,5.0727,5.0808,5.0727,5.0727,108000.0
2013-03-13 09:30:00,6.29,6.29,6.27,6.28,172200.0,5.0808,5.0808,5.0646,5.0727,172200.0
2013-03-13 10:00:00,6.28,6.28,6.27,6.28,103800.0,5.0727,5.0727,5.0646,5.0727,103800.0
2013-03-13 10:30:00,6.28,6.29,6.28,6.29,76800.0,5.0727,5.0808,5.0727,5.0808,76800.0
2013-03-13 11:00:00,6.29,6.29,6.29,6.29,66600.0,5.0808,5.0808,5.0808,5.0808,66600.0
2013-03-13 11:30:00,6.29,6.29,6.28,6.28,34200.0,5.0808,5.0808,5.0727,5.0727,34200.0
2013-03-13 12:00:00,6.28,6.29,6.28,6.29,60000.0,5.0727,5.0808,5.0727,5.0808,60000.0
2013-03-13 12:30:00,6.29,6.3,6.29,6.3,57000.0,5.0808,5.0888,5.0808,5.0888,57000.0
2013-03-13 13:00:00,6.3,6.3,6.29,6.3,72600.0,5.0888,5.0888,5.0808,5.0888,72600.0
2013-03-13 13:30:00,6.3,6.31,6.3,6.3,86400.0,5.0888,5.0969,5.0888,5.0888,86400.0
2013-03-13 14:00:00,6.3,6.3,6.3,6.3,233400.0,5.0888,5.0888,5.0888,5.0888,233400.0
2013-03-13 14:30:00,6.3,6.3,6.29,6.29,64200.0,5.0888,5.0888,5.0808,5.0808,64200.0
2013-03-13 15:00:00,6.3,6.3,6.29,6.29,997800.0,5.0888,5.0888,5.0808,5.0808,997800.0
2013-03-13 15:30:00,6.29,6.3,6.29,6.29,276000.0,5.0808,5.0888,5.0808,5.0808,276000.0
2013-03-14 09:30:00,6.31,6.32,6.31,6.32,187200.0,5.0969,5.105,5.0969,5.105,187200.0
2013-03-14 10:00:00,6.32,6.32,6.31,6.32,65400.0,5.105,5.105,5.0969,5.105,65400.0
2013-03-14 10:30:00,6.32,6.32,6.32,6.32,25800.0,5.105,5.105,5.105,5.105,25800.0
2013-03-14 11:00:00,6.32,6.32,6.32,6.32,66000.0,5.105,5.105,5.105,5.105,66000.0
2013-03-14 11:30:00,6.32,6.32,6.31,6.32,98400.0,5.105,5.105,5.0969,5.105,98400.0
2013-03-14 12:00:00,6.32,6.32,6.32,6.32,155400.0,5.105,5.105,5.105,5.105,155400.0
2013-03-14 12:30:00,6.32,6.32,6.32,6.32,55200.0,5.105,5.105,5.105,5.105,55200.0
2013-03-14 13:00:00,6.32,6.32,6.32,6.32,55200.0,5.105,5.105,5.105,5.105,55200.0
2013-03-14 13:30:00,6.32,6.32,6.32,6.32,64800.0,5.105,5.105,5.105,5.105,64800.0
2013-03-14 14:00:00,6.32,6.32,6.31,6.32,99000.0,5.105,5.105,5.0969,5.105,99000.0
2013-03-14 14:30:00,6.32,6.32,6.32,6.32,33000.0,5.105,5.105,5.105,5.105,33000.0
2013-03-14 15:00:00,6.32,6.32,6.32,6.32,175800.0,5.105,5.105,5.105,5.105,175800.0
2013-03-14 15:30:00,6.32,6.33,6.32,6.33,249000.0,5.105,5.1131,5.105,5.1131,249000.0
2013-03-15 09:30:00,6.33,6.33,6.31,6.31,131400.0,5.1131,5.1131,5.0969,5.0969,131400.0
2013-03-15 10:00:00,6.31,6.32,6.3,6.31,70800.0,5.0969,5.105,5.0888,5.0969,70800.0
2013-03-15 10:30:00,6.31,6.32,6.31,6.31,118200.0,5.0969,5.105,5.0969,5.0969,118200.0
2013-03-15 11:00:00,6.32,6.33,6.32,6.33,67800.0,5.105,5.1131,5.105,5.1131,67800.0
2013-03-15 11:30:00,6.33,6.33,6.32,6.32,127200.0,5.1131,5.1131,5.105,5.105,127200.0
2013-03-15 12:00:00,6.32,6.33,6.32,6.33,48600.0,5.105,5.1131,5.105,5.1131,48600.0
2013-03-15 12:30:00,6.33,6.33,6.33,6.33,58800.0,5.1131,5.1131,5.1131,5.1131,58800.0
2013-03-15 13:00:00,6.33,6.33,6.33,6.33,33000.0,5.1131,5.1131,5.1131,5.1131,33000.0
2013-03-15 13:30:00,6.33,6.33,6.32,6.32,52800.0,5.1131,5.1131,5.105,5.105,52800.0
2013-03-15 14:00:00,6.32,6.32,6.32,6.32,106800.0,5.105,5.105,5.105,5.105,106800.0
2013-03-15 14:30:00,6.32,6.32,6.31,6.32,63000.0,5.105,5.105,5.0969,5.105,63000.0
2013-03-15 15:00:00,6.32,6.32,6.31,6.32,140400.0,5.105,5.105,5.0969,5.105,140400.0
2013-03-15 15:30:00,6.32,6.32,6.32,6.32,109800.0,5.105,5.105,5.105,5.105,109800.0
2013-03-18 09:30:00,6.24,6.26,6.21,6.26,557400.0,5.0622,5.0784,5.0378,5.0784,557400.0
2013-03-18 10:00:00,6.26,6.27,6.25,6.27,161400.0,5.0784,5.0865,5.0703,5.0865,161400.0
2013-03-18 10:30:00,6.27,6.27,6.26,6.26,59400.0,5.0865,5.0865,5.0784,5.0784,59400.0
2013-03-18 11:00:00,6.26,6.27,6.26,6.27,79200.0,5.0784,5.0865,5.0784,5.0865,79200.0
2013-03-18 11:30:00,6.27,6.27,6.27,6.27,34200.0,5.0865,5.0865,5.0865,5.0865,34200.0
2013-03-18 12:00:00,6.27,6.29,6.27,6.28,51000.0,5.0865,5.1027,5.0865,5.0946,51000.0
2013-03-18 12:30:00,6.28,6.28,6.27,6.28,72000.0,5.0946,5.0946,5.0865,5.0946,72000.0
2013-03-18 13:00:00,6.28,6.28,6.28,6.28,121200.0,5.0946,5.0946,5.0946,5.0946,121200.0
2013-03-18 13:30:00,6.27,6.28,6.27,6.27,67200.0,5.0865,5.0946,5.0865,5.0865,67200.0
2013-03-18 14:00:00,6.27,6.29,6.27,6.29,100200.0,5.0865,5.1027,5.0865,5.1027,100200.0
2013-03-18 14:30:00,6.29,6.29,6.27,6.27,61800.0,5.1027,5.1027,5.0865,5.0865,61800.0
2013-03-18 15:00:00,6.27,6.28,6.26,6.26,100200.0,5.0865,5.0946,5.0784,5.0784,100200.0
2013-03-18 15:30:00,6.26,6.27,6.26,6.26,323400.0,5.0784,5.0865,5.0784,5.0784,323400.0
2013-03-19 09:30:00,6.27,6.28,6.27,6.28,441000.0,5.0865,5.0946,5.0865,5.0946,441000.0
2013-03-19 10:00:00,6.28,6.28,6.26,6.26,174600.0,5.0946,5.0946,5.0784,5.0784,174600.0
2013-03-19 10:30:00,6.26,6.26,6.26,6.26,105000.0,5.0784,5.0784,5.0784,5.0784,105000.0
2013-03-19 11:00:00,6.26,6.27,6.25,6.27,58200.0,5.0784,5.0865,5.0703,5.0865,58200.0
2013-03-19 11:30:00,6.27,6.27,6.23,6.23,180600.0,5.0865,5.0865,5.0541,5.0541,180600.0
2013-03-19 12:00:00,6.23,6.24,6.22,6.24,217800.0,5.0541,5.0622,5.046,5.0622,217800.0
2013-03-19 12:30:00,6.24,6.24,6.23,6.23,89400.0,5.0622,5.0622,5.0541,5.0541,89400.0
2013-03-19 13:00:00,6.23,6.23,6.21,6.21,226200.0,5.0541,5.0541,5.0378,5.0378,226200.0
2013-03-19 13:30:00,6.21,6.22,6.21,6.22,192000.0,5.0378,5.046,5.0378,5.046,192000.0
2013-03-19 14:00:00,6.22,6.23,6.22,6.23,291600.0,5.046,5.0541,5.046,5.0541,291600.0
2013-03-19 14:30:00,6.23,6.24,6.23,6.23,167400.0,5.0541,5.0622,5.0541,5.0541,167400.0
2013-03-19 15:00:00,6.23,6.25,6.22,6.23,253800.0,5.0541,5.0703,5.046,5.0541,253800.0
2013-03-19 15:30:00,6.23,6.25,6.23,6.25,163800.0,5.0541,5.0703,5.0541,5.0703,163800.0
2013-03-20 09:30:00,6.28,6.29,6.28,6.28,268800.0,5.0946,5.1027,5.0946,5.0946,268800.0
2013-03-20 10:00:00,6.28,6.29,6.28,6.28,81600.0,5.0946,5.1027,5.0946,5.0946,81600.0
2013-03-20 10:30:00,6.28,6.29,6.27,6.29,168600.0,5.0946,5.1027,5.0865,5.1027,168600.0
2013-03-20 11:00:00,6.29,6.29,6.28,6.28,108600.0,5.1027,5.1027,5.0946,5.0946,108600.0
2013-03-20 11:30:00,6.28,6.28,6.28,6.28,45000.0,5.0946,5.0946,5.0946,5.0946,45000.0
2013-03-20 12:00:00,6.28,6.28,6.28,6.28,28200.0,5.0946,5.0946,5.0946,5.0946,28200.0
2013-03-20 12:30:00,6.28,6.28,6.28,6.28,57000.0,5.0946,5.0946,5.0946,5.0946,57000.0
2013-03-20 13:00:00,6.28,6.29,6.28,6.28,40800.0,5.0946,5.1027,5.0946,5.0946,40800.0
2013-03-20 13:30:00,6.28,6.28,6.27,6.28,90600.0,5.0946,5.0946,5.0865,5.0946,90600.0
2013-03-20 14:00:00,6.28,6.3,6.28,6.3,182400.0,5.0946,5.1109,5.0946,5.1109,182400.0
2013-03-20 14:30:00,6.3,6.3,6.29,6.29,271800.0,5.1109,5.1109,5.1027,5.1027,271800.0
2013-03-20 15:00:00,6.29,6.3,6.29,6.29,412800.0,5.1027,5.1109,5.1027,5.1027,412800.0
2013-03-20 15:30:00,6.29,6.3,6.29,6.29,736200.0,5.1027,5.1109,5.1027,5.1027,736200.0
2013-03-21 09:30:00,6.26,6.27,6.26,6.27,309000.0,5.0784,5.0865,5.0784,5.0865,309000.0
2013-03-21 10:00:00,6.27,6.27,6.25,6.26,112800.0,5.0865,5.0865,5.0703,5.0784,112800.0
2013-03-21 10:30:00,6.26,6.26,6.25,6.26,209400.0,5.0784,5.0784,5.0703,5.0784,209400.0
2013-03-21 11:00:00,6.26,6.27,6.26,6.27,62400.0,5.0784,5.0865,5.0784,5.0865,62400.0
2013-03-21 11:30:00,6.27,6.28,6.27,6.27,124800.0,5.0865,5.0946,5.0865,5.0865,124800.0
2013-03-21 12:00:00,6.27,6.27,6.27,6.27,63000.0,5.0865,5.0865,5.0865,5.0865,63000.0
2013-03-21 12:30:00,6.27,6.27,6.26,6.27,80400.0,5.0865,5.0865,5.0784,5.0865,80400.0
2013-03-21 13:00:00,6.27,6.27,6.25,6.26,126600.0,5.0865,5.0865,5.0703,5.0784,126600.0
2013-03-21 13:30:00,6.26,6.26,6.24,6.25,221400.0,5.0784,5.0784,5.0622,5.0703,221400.0
2013-03-21 14:00:00,6.25,6.25,6.23,6.25,213600.0,5.0703,5.0703,5.0541,5.0703,213600.0
2013-03-21 14:30:00,6.25,6.26,6.25,6.25,62400.0,5.0703,5.0784,5.0703,5.0703,62400.0
2013-03-21 15:00:00,6.25,6.26,6.25,6.25,183000.0,5.0703,5.0784,5.0703,5.0703,183000.0
2013-03-21 15:30:00,6.25,6.25,6.24,6.24,193200.0,5.0703,5.0703,5.0622,5.0622,193200.0
2013-03-22 09:30:00,6.26,6.27,6.25,6.26,460200.0,5.0784,5.0865,5.0703,5.0784,460200.0
2013-03-22 10:00:00,6.26,6.27,6.26,6.27,74400.0,5.0784,5.0865,5.0784,5.0865,74400.0
2013-03-22 10:30:00,6.27,6.28,6.26,6.27,133800.0,5.0865,5.0946,5.0784,5.0865,133800.0
2013-03-22 11:00:00,6.27,6.28,6.27,6.28,75600.0,5.0865,5.0946,5.0865,5.0946,75600.0
2013-03-22 11:30:00,6.27,6.28,6.27,6.27,36000.0,5.0865,5.0946,5.0865,5.0865,36000.0
2013-03-22 12:00:00,6.27,6.27,6.27,6.27,78600.0,5.0865,5.0865,5.0865,5.0865,78600.0
2013-03-22 12:30:00,6.27,6.27,6.27,6.27,55200.0,5.0865,5.0865,5.0865,5.0865,55200.0
2013-03-22 13:00:00,6.27,6.28,6.27,6.28,55200.0,5.0865,5.0946,5.0865,5.0946,55200.0
2013-03-22 13:30:00,6.28,6.28,6.27,6.27,27000.0,5.0946,5.0946,5.0865,5.0865,27000.0
2013-03-22 14:00:00,6.27,6.28,6.27,6.27,57600.0,5.0865,5.0946,5.0865,5.0865,57600.0
2013-03-22 14:30:00,6.27,6.28,6.27,6.27,241800.0,5.0865,5.0946,5.0865,5.0865,241800.0
2013-03-22 15:00:00,6.27,6.27,6.26,6.27,54600.0,5.0865,5.0865,5.0784,5.0865,54600.0
2013-03-22 15:30:00,6.27,6.28,6.27,6.28,196800.0,5.0865,5.0946,5.0865,5.0946,196800.0
2013-03-25 09:30:00,6.3,6.31,6.3,6.31,456600.0,5.1109,5.119,5.1109,5.119,456600.0
2013-03-25 10:00:00,6.31,6.32,6.3,6.3,580800.0,5.119,5.1271,5.1109,5.1109,580800.0
2013-03-25 10:30:00,6.3,6.3,6.27,6.27,236400.0,5.1109,5.1109,5.0865,5.0865,236400.0
2013-03-25 11:00:00,6.27,6.28,6.26,6.26,237000.0,5.0865,5.0946,5.0784,5.0784,237000.0
2013-03-25 11:30:00,6.26,6.27,6.26,6.27,208800.0,5.0784,5.0865,5.0784,5.0865,208800.0
2013-03-25 12:00:00,6.27,6.27,6.26,6.26,136200.0,5.0865,5.0865,5.0784,5.0784,136200.0
2013-03-25 12:30:00,6.26,6.26,6.25,6.25,199200.0,5.0784,5.0784,5.0703,5.0703,199200.0
2013-03-25 13:00:00,6.25,6.26,6.24,6.25,441600.0,5.0703,5.0784,5.0622,5.0703,441600.0
2013-03-25 13:30:00,6.25,6.27,6.25,6.27,200400.0,5.0703,5.0865,5.0703,5.0865,200400.0
2013-03-25 14:00:00,6.27,6.27,6.27,6.27,101400.0,5.0865,5.0865,5.0865,5.0865,101400.0
2013-03-25 14:30:00,6.27,6.27,6.26,6.26,196200.0,5.0865,5.0865,5.0784,5.0784,196200.0
2013-03-25 15:00:00,6.26,6.26,6.25,6.25,204600.0,5.0784,5.0784,5.0703,5.0703,204600.0
2013-03-25 15:30:00,6.25,6.27,6.25,6.26,214200.0,5.0703,5.0865,5.0703,5.0784,214200.0
2013-03-26 09:30:00,6.29,6.3,6.29,6.29,213600.0,5.1027,5.1109,5.1027,5.1027,213600.0
2013-03-26 10:00:00,6.29,6.3,6.29,6.29,97200.0,5.1027,5.1109,5.1027,5.1027,97200.0
2013-03-26 10:30:00,6.3,6.3,6.28,6.29,150600.0,5.1109,5.1109,5.0946,5.1027,150600.0
2013-03-26 11:00:00,6.29,6.29,6.28,6.29,44400.0,5.1027,5.1027,5.0946,5.1027,44400.0
2013-03-26 11:30:00,6.29,6.3,6.29,6.29,154800.0,5.1027,5.1109,5.1027,5.1027,154800.0
2013-03-26 12:00:00,6.29,6.29,6.28,6.29,45000.0,5.1027,5.1027,5.0946,5.1027,45000.0
2013-03-26 12:30:00,6.29,6.29,6.29,6.29,79200.0,5.1027,5.1027,5.1027,5.1027,79200.0
2013-03-26 13:00:00,6.29,6.3,6.29,6.3,76800.0,5.1027,5.1109,5.1027,5.1109,76800.0
2013-03-26 13:30:00,6.3,6.3,6.29,6.29,16200.0,5.1109,5.1109,5.1027,5.1027,16200.0
2013-03-26 14:00:00,6.29,6.3,6.29,6.3,62400.0,5.1027,5.1109,5.1027,5.1109,62400.0
2013-03-26 14:30:00,6.3,6.3,6.3,6.3,213000.0,5.1109,5.1109,5.1109,5.1109,213000.0
2013-03-26 15:00:00,6.3,6.3,6.3,6.3,102600.0,5.1109,5.1109,5.1109,5.1109,102600.0
2013-03-26 15:30:00,6.31,6.31,6.3,6.31,125400.0,5.119,5.119,5.1109,5.119,125400.0
2013-03-27 09:30:00,6.27,6.27,6.26,6.27,414600.0,5.0865,5.0865,5.0784,5.0865,414600.0
2013-03-27 10:00:00,6.27,6.28,6.26,6.28,198000.0,5.0865,5.0946,5.0784,5.0946,198000.0
2013-03-27 10:30:00,6.28,6.29,6.28,6.29,66000.0,5.0946,5.1027,5.0946,5.1027,66000.0
2013-03-27 11:00:00,6.28,6.29,6.28,6.29,141000.0,5.0946,5.1027,5.0946,5.1027,141000.0
2013-03-27 11:30:00,6.29,6.3,6.29,6.3,207000.0,5.1027,5.1109,5.1027,5.1109,207000.0
2013-03-27 12:00:00,6.3,6.3,6.29,6.3,139200.0,5.1109,5.1109,5.1027,5.1109,139200.0
2013-03-27 12:30:00,6.3,6.3,6.29,6.29,63000.0,5.1109,5.1109,5.1027,5.1027,63000.0
2013-03-27 13:00:00,6.3,6.3,6.29,6.29,30600.0,5.1109,5.1109,5.1027,5.1027,30600.0
2013-03-27 13:30:00,6.29,6.3,6.29,6.3,31200.0,5.1027,5.1109,5.1027,5.1109,31200.0
2013-03-27 14:00:00,6.3,6.31,6.3,6.31,82800.0,5.1109,5.119,5.1109,5.119,82800.0
2013-03-27 14:30:00,6.31,6.31,6.3,6.31,66600.0,5.119,5.119,5.1109,5.119,66600.0
2013-03-27 15:00:00,6.3,6.31,6.3,6.31,172800.0,5.1109,5.119,5.1109,5.119,172800.0
2013-03-27 15:30:00,6.31,6.31,6.31,6.31,228000.0,5.119,5.119,5.119,5.119,228000.0
2013-03-28 09:30:00,6.31,6.32,6.3,6.31,177000.0,5.119,5.1271,5.1109,5.119,177000.0
2013-03-28 10:00:00,6.31,6.32,6.31,6.31,83400.0,5.119,5.1271,5.119,5.119,83400.0
2013-03-28 10:30:00,6.32,6.33,6.31,6.33,1015200.0,5.1271,5.1352,5.119,5.1352,1015200.0
2013-03-28 11:00:00,6.33,6.33,6.32,6.33,93000.0,5.1352,5.1352,5.1271,5.1352,93000.0
2013-03-28 11:30:00,6.33,6.33,6.32,6.33,79200.0,5.1352,5.1352,5.1271,5.1352,79200.0
2013-03-28 12:00:00,6.32,6.33,6.31,6.32,164400.0,5.1271,5.1352,5.119,5.1271,164400.0
2013-03-28 12:30:00,6.32,6.32,6.32,6.32,52200.0,5.1271,5.1271,5.1271,5.1271,52200.0
2013-03-28 13:00:00,6.32,6.32,6.32,6.32,109800.0,5.1271,5.1271,5.1271,5.1271,109800.0
2013-03-28 13:30:00,6.32,6.32,6.32,6.32,46800.0,5.1271,5.1271,5.1271,5.1271,46800.0
2013-03-28 14:00:00,6.32,6.33,6.32,6.33,67800.0,5.1271,5.1352,5.1271,5.1352,67800.0
2013-03-28 14:30:00,6.33,6.33,6.32,6.33,136800.0,5.1352,5.1352,5.1271,5.1352,136800.0
2013-03-28 15:00:00,6.33,6.33,6.32,6.33,243600.0,5.1352,5.1352,5.1271,5.1352,243600.0
2013-03-28 15:30:00,6.33,6.34,6.33,6.33,291600.0,5.1352,5.1433,5.1352,5.1352,291600.0
2013-04-01 09:30:00,6.33,6.34,6.33,6.33,661800.0,5.1352,5.1433,5.1352,5.1352,661800.0
2013-04-01 10:00:00,6.33,6.33,6.31,6.32,238800.0,5.1352,5.1352,5.119,5.1271,238800.0
2013-04-01 10:30:00,6.31,6.31,6.29,6.29,216600.0,5.119,5.119,5.1027,5.1027,216600.0
2013-04-01 11:00:00,6.29,6.3,6.29,6.3,114600.0,5.1027,5.1109,5.1027,5.1109,114600.0
2013-04-01 11:30:00,6.3,6.3,6.29,6.3,66600.0,5.1109,5.1109,5.1027,5.1109,66600.0
2013-04-01 12:00:00,6.3,6.3,6.29,6.29,112200.0,5.1109,5.1109,5.1027,5.1027,112200.0
2013-04-01 12:30:00,6.29,6.3,6.29,6.3,51600.0,5.1027,5.1109,5.1027,5.1109,51600.0
2013-04-01 13:00:00,6.3,6.31,6.3,6.31,95400.0,5.1109,5.119,5.1109,5.119,95400.0
2013-04-01 13:30:00,6.31,6.31,6.3,6.3,1441200.0,5.119,5.119,5.1109,5.1109,1441200.0
2013-04-01 14:00:00,6.3,6.31,6.3,6.3,36000.0,5.1109,5.119,5.1109,5.1109,36000.0
2013-04-01 14:30:00,6.3,6.3,6.29,6.29,87600.0,5.1109,5.1109,5.1027,5.1027,87600.0
2013-04-01 15:00:00,6.29,6.3,6.28,6.29,263400.0,5.1027,5.1109,5.0946,5.1027,263400.0
2013-04-01 15:30:00,6.29,6.3,6.28,6.3,1124400.0,5.1027,5.1109,5.0946,5.1109,1124400.0
2013-04-02 09:30:00,6.32,6.33,6.32,6.33,490200.0,5.1271,5.1352,5.1271,5.1352,490200.0
2013-04-02 10:00:00,6.33,6.34,6.32,6.33,259200.0,5.1352,5.1433,5.1271,5.1352,259200.0
2013-04-02 10:30:00,6.33,6.34,6.32,6.34,124800.0,5.1352,5.1433,5.1271,5.1433,124800.0
2013-04-02 11:00:00,6.34,6.34,6.33,6.34,189000.0,5.1433,5.1433,5.1352,5.1433,189000.0
2013-04-02 11:30:00,6.33,6.34,6.33,6.33,99600.0,5.1352,5.1433,5.1352,5.1352,99600.0
2013-04-02 12:00:00,6.33,6.33,6.33,6.33,90000.0,5.1352,5.1352,5.1352,5.1352,90000.0
2013-04-02 12:30:00,6.33,6.34,6.33,6.33,75600.0,5.1352,5.1433,5.1352,5.1352,75600.0
2013-04-02 13:00:00,6.33,6.34,6.33,6.33,54600.0,5.1352,5.1433,5.1352,5.1352,54600.0
2013-04-02 13:30:00,6.33,6.33,6.33,6.33,41400.0,5.1352,5.1352,5.1352,5.1352,41400.0
2013-04-02 14:00:00,6.33,6.33,6.32,6.32,138600.0,5.1352,5.1352,5.1271,5.1271,138600.0
2013-04-02 14:30:00,6.32,6.32,6.32,6.32,115200.0,5.1271,5.1271,5.1271,5.1271,115200.0
2013-04-02 15:00:00,6.32,6.32,6.31,6.32,207600.0,5.1271,5.1271,5.119,5.1271,207600.0
2013-04-02 15:30:00,6.31,6.32,6.3,6.32,223200.0,5.119,5.1271,5.1109,5.1271,223200.0
2013-04-03 09:30:00,6.32,6.33,6.31,6.31,211800.0,5.1271,5.1352,5.119,5.119,211800.0
2013-04-03 10:00:00,6.31,6.31,6.29,6.3,289800.0,5.119,5.119,5.1027,5.1109,289800.0
2013-04-03 10:30:00,6.3,6.3,6.28,6.28,164400.0,5.1109,5.1109,5.0946,5.0946,164400.0
2013-04-03 11:00:00,6.29,6.29,6.27,6.28,184200.0,5.1027,5.1027,5.0865,5.0946,184200.0
2013-04-03 11:30:00,6.28,6.29,6.27,6.29,184200.0,5.0946,5.1027,5.0865,5.1027,184200.0
2013-04-03 12:00:00,6.28,6.28,6.27,6.27,127800.0,5.0946,5.0946,5.0865,5.0865,127800.0
2013-04-03 12:30:00,6.27,6.27,6.27,6.27,149400.0,5.0865,5.0865,5.0865,5.0865,149400.0
2013-04-03 13:00:00,6.27,6.27,6.26,6.26,107400.0,5.0865,5.0865,5.0784,5.0784,107400.0
2013-04-03 13:30:00,6.26,6.26,6.25,6.25,242400.0,5.0784,5.0784,5.0703,5.0703,242400.0
2013-04-03 14:00:00,6.24,6.26,6.24,6.25,162600.0,5.0622,5.0784,5.0622,5.0703,162600.0
2013-04-03 14:30:00,6.25,6.27,6.25,6.26,37200.0,5.0703,5.0865,5.0703,5.0784,37200.0
2013-04-03 15:00:00,6.26,6.26,6.25,6.25,336000.0,5.0784,5.0784,5.0703,5.0703,336000.0
2013-04-03 15:30:00,6.25,6.26,6.23,6.25,400200.0,5.0703,5.0784,5.0541,5.0703,400200.0
2013-04-04 09:30:00,6.26,6.28,6.25,6.27,427800.0,5.0784,5.0946,5.0703,5.0865,427800.0
2013-04-04 10:00:00,6.27,6.29,6.25,6.25,228600.0,5.0865,5.1027,5.0703,5.0703,228600.0
2013-04-04 10:30:00,6.25,6.28,6.25,6.26,101400.0,5.0703,5.0946,5.0703,5.0784,101400.0
2013-04-04 11:00:00,6.27,6.27,6.26,6.27,68400.0,5.0865,5.0865,5.0784,5.0865,68400.0
2013-04-04 11:30:00,6.27,6.27,6.26,6.26,249000.0,5.0865,5.0865,5.0784,5.0784,249000.0
2013-04-04 12:00:00,6.26,6.26,6.25,6.25,86400.0,5.0784,5.0784,5.0703,5.0703,86400.0
2013-04-04 12:30:00,6.25,6.26,6.25,6.26,45600.0,5.0703,5.0784,5.0703,5.0784,45600.0
2013-04-04 13:00:00,6.26,6.26,6.25,6.26,74400.0,5.0784,5.0784,5.0703,5.0784,74400.0
2013-04-04 13:30:00,6.25,6.27,6.25,6.27,96600.0,5.0703,5.0865,5.0703,5.0865,96600.0
2013-04-04 14:00:00,6.26,6.27,6.26,6.27,96600.0,5.0784,5.0865,5.0784,5.0865,96600.0
2013-04-04 14:30:00,6.27,6.27,6.27,6.27,90000.0,5.0865,5.0865,5.0865,5.0865,90000.0
2013-04-04 15:00:00,6.27,6.27,6.27,6.27,79800.0,5.0865,5.0865,5.0865,5.0865,79800.0
2013-04-04 15:30:00,6.27,6.28,6.27,6.27,144000.0,5.0865,5.0946,5.0865,5.0865,144000.0
2013-04-05 09:30:00,6.2,6.21,6.18,6.2,761400.0,5.0297,5.0378,5.0135,5.0297,761400.0
2013-04-05 10:00:00,6.2,6.21,6.19,6.21,223800.0,5.0297,5.0378,5.0216,5.0378,223800.0
2013-04-05 10:30:00,6.21,6.22,6.2,6.22,168000.0,5.0378,5.046,5.0297,5.046,168000.0
2013-04-05 11:00:00,6.22,6.23,6.22,6.23,111000.0,5.046,5.0541,5.046,5.0541,111000.0
2013-04-05 11:30:00,6.22,6.23,6.22,6.22,204600.0,5.046,5.0541,5.046,5.046,204600.0
2013-04-05 12:00:00,6.22,6.22,6.22,6.22,57000.0,5.046,5.046,5.046,5.046,57000.0
2013-04-05 12:30:00,6.22,6.23,6.22,6.22,33000.0,5.046,5.0541,5.046,5.046,33000.0
2013-04-05 13:00:00,6.22,6.23,6.22,6.23,90600.0,5.046,5.0541,5.046,5.0541,90600.0
2013-04-05 13:30:00,6.23,6.23,6.23,6.23,85200.0,5.0541,5.0541,5.0541,5.0541,85200.0
2013-04-05 14:00:00,6.23,6.23,6.22,6.23,28800.0,5.0541,5.0541,5.046,5.0541,28800.0
2013-04-05 14:30:00,6.23,6.24,6.23,6.24,93000.0,5.0541,5.0622,5.0541,5.0622,93000.0
2013-04-05 15:00:00,6.24,6.24,6.23,6.23,122400.0,5.0622,5.0622,5.0541,5.0541,122400.0
2013-04-05 15:30:00,6.23,6.26,6.23,6.25,171000.0,5.0541,5.0784,5.0541,5.0703,171000.0
2013-04-08 09:30:00,6.26,6.26,6.24,6.24,223800.0,5.0784,5.0784,5.0622,5.0622,223800.0
2013-04-08 10:00:00,6.25,6.25,6.23,6.23,52800.0,5.0703,5.0703,5.0541,5.0541,52800.0
2013-04-08 10:30:00,6.24,6.26,6.24,6.25,49200.0,5.0622,5.0784,5.0622,5.0703,49200.0
2013-04-08 11:00:00,6.25,6.25,6.25,6.25,70200.0,5.0703,5.0703,5.0703,5.0703,70200.0
2013-04-08 11:30:00,6.25,6.26,6.25,6.25,27600.0,5.0703,5.0784,5.0703,5.0703,27600.0
2013-04-08 12:00:00,6.25,6.25,6.25,6.25,64800.0,5.0703,5.0703,5.0703,5.0703,64800.0
2013-04-08 12:30:00,6.25,6.25,6.25,6.25,24600.0,5.0703,5.0703,5.0703,5.0703,24600.0
2013-04-08 13:00:00,6.25,6.26,6.25,6.26,32400.0,5.0703,5.0784,5.0703,5.0784,32400.0
2013-04-08 13:30:00,6.26,6.27,6.26,6.27,54600.0,5.0784,5.0865,5.0784,5.0865,54600.0
2013-04-08 14:00:00,6.27,6.28,6.27,6.27,44400.0,5.0865,5.0946,5.0865,5.0865,44400.0
2013-04-08 14:30:00,6.27,6.28,6.27,6.27,46200.0,5.0865,5.0946,5.0865,5.0865,46200.0
2013-04-08 15:00:00,6.27,6.28,6.27,6.28,239400.0,5.0865,5.0946,5.0865,5.0946,239400.0
2013-04-08 15:30:00,6.28,6.3,6.28,6.3,754800.0,5.0946,5.1109,5.0946,5.1109,754800.0
2013-04-09 09:30:00,6.31,6.31,6.29,6.29,137400.0,5.119,5.119,5.1027,5.1027,137400.0
2013-04-09 10:00:00,6.29,6.31,6.29,6.31,52800.0,5.1027,5.119,5.1027,5.119,52800.0
2013-04-09 10:30:00,6.31,6.31,6.29,6.29,82200.0,5.119,5.119,5.1027,5.1027,82200.0
2013-04-09 11:00:00,6.29,6.3,6.29,6.29,58200.0,5.1027,5.1109,5.1027,5.1027,58200.0
2013-04-09 11:30:00,6.3,6.3,6.3,6.3,42600.0,5.1109,5.1109,5.1109,5.1109,42600.0
2013-04-09 12:00:00,6.3,6.31,6.3,6.31,65400.0,5.1109,5.119,5.1109,5.119,65400.0
2013-04-09 12:30:00,6.31,6.32,6.31,6.31,116400.0,5.119,5.1271,5.119,5.119,116400.0
2013-04-09 13:00:00,6.32,6.33,6.31,6.32,167400.0,5.1271,5.1352,5.119,5.1271,167400.0
2013-04-09 13:30:00,6.33,6.33,6.33,6.33,76200.0,5.1352,5.1352,5.1352,5.1352,76200.0
2013-04-09 14:00:00,6.33,6.33,6.32,6.33,216000.0,5.1352,5.1352,5.1271,5.1352,216000.0
2013-04-09 14:30:00,6.33,6.34,6.33,6.34,131400.0,5.1352,5.1433,5.1352,5.1433,131400.0
2013-04-09 15:00:00,6.33,6.34,6.33,6.33,82800.0,5.1352,5.1433,5.1352,5.1352,82800.0
2013-04-09 15:30:00,6.33,6.33,6.31,6.32,146400.0,5.1352,5.1352,5.119,5.1271,146400.0
2013-04-10 09:30:00,6.33,6.35,6.33,6.35,371400.0,5.1352,5.1514,5.1352,5.1514,371400.0
2013-04-10 10:00:00,6.35,6.36,6.35,6.36,282000.0,5.1514,5.1595,5.1514,5.1595,282000.0
2013-04-10 10:30:00,6.36,6.38,6.36,6.38,185400.0,5.1595,5.1758,5.1595,5.1758,185400.0
2013-04-10 11:00:00,6.38,6.39,6.37,6.38,78600.0,5.1758,5.1839,5.1676,5.1758,78600.0
2013-04-10 11:30:00,6.38,6.39,6.38,6.38,153000.0,5.1758,5.1839,5.1758,5.1758,153000.0
2013-04-10 12:00:00,6.38,6.39,6.38,6.39,43800.0,5.1758,5.1839,5.1758,5.1839,43800.0
2013-04-10 12:30:00,6.39,6.4,6.39,6.39,40800.0,5.1839,5.192,5.1839,5.1839,40800.0
2013-04-10 13:00:00,6.4,6.4,6.39,6.4,55800.0,5.192,5.192,5.1839,5.192,55800.0
2013-04-10 13:30:00,6.4,6.4,6.39,6.39,37800.0,5.192,5.192,5.1839,5.1839,37800.0
2013-04-10 14:00:00,6.39,6.4,6.39,6.39,47400.0,5.1839,5.192,5.1839,5.1839,47400.0
2013-04-10 14:30:00,6.39,6.39,6.39,6.39,105000.0,5.1839,5.1839,5.1839,5.1839,105000.0
2013-04-10 15:00:00,6.39,6.39,6.39,6.39,68400.0,5.1839,5.1839,5.1839,5.1839,68400.0
2013-04-10 15:30:00,6.39,6.4,6.39,6.4,135000.0,5.1839,5.192,5.1839,5.192,135000.0
2013-04-11 09:30:00,6.4,6.41,6.39,6.4,204000.0,5.192,5.2001,5.1839,5.192,204000.0
2013-04-11 10:00:00,6.4,6.42,6.4,6.42,184800.0,5.192,5.2082,5.192,5.2082,184800.0
2013-04-11 10:30:00,6.42,6.43,6.41,6.43,358800.0,5.2082,5.2163,5.2001,5.2163,358800.0
2013-04-11 11:00:00,6.43,6.43,6.43,6.43,132600.0,5.2163,5.2163,5.2163,5.2163,132600.0
2013-04-11 11:30:00,6.43,6.43,6.42,6.43,122400.0,5.2163,5.2163,5.2082,5.2163,122400.0
2013-04-11 12:00:00,6.42,6.42,6.42,6.42,43800.0,5.2082,5.2082,5.2082,5.2082,43800.0
2013-04-11 12:30:00,6.42,6.43,6.42,6.43,80400.0,5.2082,5.2163,5.2082,5.2163,80400.0
2013-04-11 13:00:00,6.43,6.43,6.43,6.43,58200.0,5.2163,5.2163,5.2163,5.2163,58200.0
2013-04-11 13:30:00,6.43,6.43,6.42,6.42,87600.0,5.2163,5.2163,5.2082,5.2082,87600.0
2013-04-11 14:00:00,6.42,6.42,6.41,6.42,118800.0,5.2082,5.2082,5.2001,5.2082,118800.0
2013-04-11 14:30:00,6.42,6.43,6.42,6.43,71400.0,5.2082,5.2163,5.2082,5.2163,71400.0
2013-04-11 15:00:00,6.42,6.43,6.42,6.42,91800.0,5.2082,5.2163,5.2082,5.2082,91800.0
2013-04-11 15:30:00,6.42,6.42,6.41,6.42,1057200.0,5.2082,5.2082,5.2001,5.2082,1057200.0
2013-04-12 09:30:00,6.39,6.41,6.39,6.39,202200.0,5.1839,5.2001,5.1839,5.1839,202200.0
2013-04-12 10:00:00,6.4,6.4,6.39,6.4,76800.0,5.192,5.192,5.1839,5.192,76800.0
2013-04-12 10:30:00,6.39,6.39,6.37,6.38,217800.0,5.1839,5.1839,5.1676,5.1758,217800.0
2013-04-12 11:00:00,6.37,6.38,6.37,6.38,120600.0,5.1676,5.1758,5.1676,5.1758,120600.0
2013-04-12 11:30:00,6.38,6.39,6.37,6.39,81000.0,5.1758,5.1839,5.1676,5.1839,81000.0
2013-04-12 12:00:00,6.38,6.39,6.38,6.38,63000.0,5.1758,5.1839,5.1758,5.1758,63000.0
2013-04-12 12:30:00,6.38,6.39,6.38,6.39,42600.0,5.1758,5.1839,5.1758,5.1839,42600.0
2013-04-12 13:00:00,6.39,6.4,6.39,6.39,154200.0,5.1839,5.192,5.1839,5.1839,154200.0
2013-04-12 13:30:00,6.39,6.39,6.39,6.39,141000.0,5.1839,5.1839,5.1839,5.1839,141000.0
2013-04-12 14:00:00,6.39,6.39,6.39,6.39,97200.0,5.1839,5.1839,5.1839,5.1839,97200.0
2013-04-12 14:30:00,6.38,6.39,6.38,6.39,776400.0,5.1758,5.1839,5.1758,5.1839,776400.0
2013-04-12 15:00:00,6.39,6.4,6.39,6.39,143400.0,5.1839,5.192,5.1839,5.1839,143400.0
2013-04-12 15:30:00,6.39,6.4,6.39,6.4,109200.0,5.1839,5.192,5.1839,5.192,109200.0
2013-04-15 09:30:00,6.37,6.37,6.35,6.36,275400.0,5.1676,5.1676,5.1514,5.1595,275400.0
2013-04-15 10:00:00,6.36,6.36,6.34,6.35,205800.0,5.1595,5.1595,5.1433,5.1514,205800.0
2013-04-15 10:30:00,6.35,6.36,6.34,6.36,186000.0,5.1514,5.1595,5.1433,5.1595,186000.0
2013-04-15 11:00:00,6.35,6.36,6.34,6.34,79200.0,5.1514,5.1595,5.1433,5.1433,79200.0
2013-04-15 11:30:00,6.34,6.35,6.32,6.32,222600.0,5.1433,5.1514,5.1271,5.1271,222600.0
2013-04-15 12:00:00,6.32,6.33,6.31,6.32,92400.0,5.1271,5.1352,5.119,5.1271,92400.0
2013-04-15 12:30:00,6.31,6.31,6.29,6.3,104400.0,5.119,5.119,5.1027,5.1109,104400.0
2013-04-15 13:00:00,6.3,6.31,6.29,6.3,94800.0,5.1109,5.119,5.1027,5.1109,94800.0
2013-04-15 13:30:00,6.3,6.3,6.3,6.3,52800.0,5.1109,5.1109,5.1109,5.1109,52800.0
2013-04-15 14:00:00,6.3,6.3,6.28,6.28,260400.0,5.1109,5.1109,5.0946,5.0946,260400.0
2013-04-15 14:30:00,6.28,6.3,6.27,6.27,177000.0,5.0946,5.1109,5.0865,5.0865,177000.0
2013-04-15 15:00:00,6.27,6.28,6.26,6.27,247800.0,5.0865,5.0946,5.0784,5.0865,247800.0
2013-04-15 15:30:00,6.27,6.27,6.24,6.24,888600.0,5.0865,5.0865,5.0622,5.0622,888600.0
2013-04-16 09:30:00,6.29,6.3,6.28,6.29,517200.0,5.1027,5.1109,5.0946,5.1027,517200.0
2013-04-16 10:00:00,6.29,6.3,6.28,6.28,88200.0,5.1027,5.1109,5.0946,5.0946,88200.0
2013-04-16 10:30:00,6.28,6.29,6.27,6.28,98400.0,5.0946,5.1027,5.0865,5.0946,98400.0
2013-04-16 11:00:00,6.28,6.3,6.28,6.3,178800.0,5.0946,5.1109,5.0946,5.1109,178800.0
2013-04-16 11:30:00,6.3,6.31,6.3,6.31,160800.0,5.1109,5.119,5.1109,5.119,160800.0
2013-04-16 12:00:00,6.31,6.31,6.31,6.31,61800.0,5.119,5.119,5.119,5.119,61800.0
2013-04-16 12:30:00,6.31,6.32,6.31,6.32,160800.0,5.119,5.1271,5.119,5.1271,160800.0
2013-04-16 13:00:00,6.32,6.32,6.32,6.32,60600.0,5.1271,5.1271,5.1271,5.1271,60600.0
2013-04-16 13:30:00,6.32,6.33,6.32,6.32,135000.0,5.1271,5.1352,5.1271,5.1271,135000.0
2013-04-16 14:00:00,6.32,6.32,6.31,6.31,102000.0,5.1271,5.1271,5.119,5.119,102000.0
2013-04-16 14:30:00,6.31,6.32,6.31,6.31,161400.0,5.119,5.1271,5.119,5.119,161400.0
2013-04-16 15:00:00,6.31,6.32,6.31,6.32,112200.0,5.119,5.1271,5.119,5.1271,112200.0
2013-04-16 15:30:00,6.32,6.33,6.32,6.33,201600.0,5.1271,5.1352,5.1271,5.1352,201600.0
2013-04-17 09:30:00,6.3,6.3,6.26,6.27,237600.0,5.1109,5.1109,5.0784,5.0865,237600.0
2013-04-17 10:00:00,6.27,6.28,6.25,6.26,248400.0,5.0865,5.0946,5.0703,5.0784,248400.0
2013-04-17 10:30:00,6.26,6.26,6.22,6.22,157200.0,5.0784,5.0784,5.046,5.046,157200.0
2013-04-17 11:00:00,6.22,6.24,6.21,6.23,192600.0,5.046,5.0622,5.0378,5.0541,192600.0
2013-04-17 11:30:00,6.23,6.24,6.23,6.23,73800.0,5.0541,5.0622,5.0541,5.0541,73800.0
2013-04-17 12:00:00,6.23,6.23,6.21,6.21,169200.0,5.0541,5.0541,5.0378,5.0378,169200.0
2013-04-17 12:30:00,6.21,6.22,6.2,6.22,175800.0,5.0378,5.046,5.0297,5.046,175800.0
2013-04-17 13:00:00,6.22,6.23,6.22,6.23,291600.0,5.046,5.0541,5.046,5.0541,291600.0
2013-04-17 13:30:00,6.23,6.25,6.23,6.23,143400.0,5.0541,5.0703,5.0541,5.0541,143400.0
2013-04-17 14:00:00,6.23,6.25,6.23,6.24,130200.0,5.0541,5.0703,5.0541,5.0622,130200.0
2013-04-17 14:30:00,6.24,6.25,6.23,6.23,96600.0,5.0622,5.0703,5.0541,5.0541,96600.0
2013-04-17 15:00:00,6.23,6.25,6.23,6.25,77400.0,5.0541,5.0703,5.0541,5.0703,77400.0
2013-04-17 15:30:00,6.24,6.25,6.23,6.24,118200.0,5.0622,5.0703,5.0541,5.0622,118200.0
2013-04-18 09:30:00,6.25,6.26,6.22,6.22,150000.0,5.0703,5.0784,5.046,5.046,150000.0
2013-04-18 10:00:00,6.22,6.22,6.19,6.21,206400.0,5.046,5.046,5.0216,5.0378,206400.0
2013-04-18 10:30:00,6.22,6.24,6.22,6.23,62400.0,5.046,5.0622,5.046,5.0541,62400.0
2013-04-18 11:00:00,6.23,6.23,6.23,6.23,70800.0,5.0541,5.0541,5.0541,5.0541,70800.0
2013-04-18 11:30:00,6.22,6.22,6.2,6.21,53400.0,5.046,5.046,5.0297,5.0378,53400.0
2013-04-18 12:00:00,6.22,6.22,6.2,6.21,66000.0,5.046,5.046,5.0297,5.0378,66000.0
2013-04-18 12:30:00,6.21,6.23,6.21,6.22,79800.0,5.0378,5.0541,5.0378,5.046,79800.0
2013-04-18 13:00:00,6.22,6.23,6.22,6.22,27600.0,5.046,5.0541,5.046,5.046,27600.0
2013-04-18 13:30:00,6.22,6.22,6.21,6.21,52800.0,5.046,5.046,5.0378,5.0378,52800.0
2013-04-18 14:00:00,6.22,6.22,6.19,6.2,102600.0,5.046,5.046,5.0216,5.0297,102600.0
2013-04-18 14:30:00,6.2,6.2,6.18,6.18,152400.0,5.0297,5.0297,5.0135,5.0135,152400.0
2013-04-18 15:00:00,6.18,6.2,6.18,6.2,360600.0,5.0135,5.0297,5.0135,5.0297,360600.0
2013-04-18 15:30:00,6.2,6.2,6.19,6.2,540000.0,5.0297,5.0297,5.0216,5.0297,540000.0
2013-04-19 09:30:00,6.22,6.22,6.2,6.21,412200.0,5.046,5.046,5.0297,5.0378,412200.0
2013-04-19 10:00:00,6.21,6.23,6.21,6.22,52800.0,5.0378,5.0541,5.0378,5.046,52800.0
2013-04-19 10:30:00,6.22,6.23,6.22,6.23,102600.0,5.046,5.0541,5.046,5.0541,102600.0
2013-04-19 11:00:00,6.23,6.25,6.23,6.25,94800.0,5.0541,5.0703,5.0541,5.0703,94800.0
2013-04-19 11:30:00,6.25,6.26,6.25,6.25,100200.0,5.0703,5.0784,5.0703,5.0703,100200.0
2013-04-19 12:00:00,6.25,6.25,6.24,6.25,54000.0,5.0703,5.0703,5.0622,5.0703,54000.0
2013-04-19 12:30:00,6.25,6.25,6.24,6.24,19800.0,5.0703,5.0703,5.0622,5.0622,19800.0
2013-04-19 13:00:00,6.24,6.25,6.23,6.25,493200.0,5.0622,5.0703,5.0541,5.0703,493200.0
2013-04-19 13:30:00,6.25,6.25,6.24,6.24,68400.0,5.0703,5.0703,5.0622,5.0622,68400.0
2013-04-19 14:00:00,6.24,6.25,6.24,6.25,50400.0,5.0622,5.0703,5.0622,5.0703,50400.0
2013-04-19 14:30:00,6.25,6.25,6.24,6.24,21600.0,5.0703,5.0703,5.0622,5.0622,21600.0
2013-04-19 15:00:00,6.24,6.25,6.24,6.25,111600.0,5.0622,5.0703,5.0622,5.0703,111600.0
2013-04-19 15:30:00,6.25,6.26,6.25,6.26,86400.0,5.0703,5.0784,5.0703,5.0784,86400.0
2013-04-22 09:30:00,6.27,6.28,6.24,6.26,331800.0,5.0865,5.0946,5.0622,5.0784,331800.0
2013-04-22 10:00:00,6.26,6.26,6.23,6.23,120600.0,5.0784,5.0784,5.0541,5.0541,120600.0
2013-04-22 10:30:00,6.23,6.25,6.22,6.24,111000.0,5.0541,5.0703,5.046,5.0622,111000.0
2013-04-22 11:00:00,6.24,6.25,6.24,6.24,67200.0,5.0622,5.0703,5.0622,5.0622,67200.0
2013-04-22 11:30:00,6.25,6.26,6.25,6.26,84600.0,5.0703,5.0784,5.0703,5.0784,84600.0
2013-04-22 12:00:00,6.26,6.27,6.26,6.27,34200.0,5.0784,5.0865,5.0784,5.0865,34200.0
2013-04-22 12:30:00,6.27,6.27,6.27,6.27,45000.0,5.0865,5.0865,5.0865,5.0865,45000.0
2013-04-22 13:00:00,6.27,6.27,6.27,6.27,13800.0,5.0865,5.0865,5.0865,5.0865,13800.0
2013-04-22 13:30:00,6.27,6.28,6.27,6.27,37800.0,5.0865,5.0946,5.0865,5.0865,37800.0
2013-04-22 14:00:00,6.27,6.29,6.27,6.29,104400.0,5.0865,5.1027,5.0865,5.1027,104400.0
2013-04-22 14:30:00,6.29,6.3,6.29,6.29,68400.0,5.1027,5.1109,5.1027,5.1027,68400.0
2013-04-22 15:00:00,6.29,6.29,6.29,6.29,46800.0,5.1027,5.1027,5.1027,5.1027,46800.0
2013-04-22 15:30:00,6.29,6.29,6.28,6.29,86400.0,5.1027,5.1027,5.0946,5.1027,86400.0
2013-04-23 09:30:00,6.32,6.34,6.32,6.33,243600.0,5.1271,5.1433,5.1271,5.1352,243600.0
2013-04-23 10:00:00,6.33,6.34,6.33,6.34,138600.0,5.1352,5.1433,5.1352,5.1433,138600.0
2013-04-23 10:30:00,6.35,6.35,6.34,6.34,87000.0,5.1514,5.1514,5.1433,5.1433,87000.0
2013-04-23 11:00:00,6.34,6.35,6.34,6.35,141000.0,5.1433,5.1514,5.1433,5.1514,141000.0
2013-04-23 11:30:00,6.35,6.36,6.35,6.35,139200.0,5.1514,5.1595,5.1514,5.1514,139200.0
2013-04-23 12:00:00,6.35,6.36,6.35,6.36,24000.0,5.1514,5.1595,5.1514,5.1595,24000.0
2013-04-23 12:30:00,6.35,6.36,6.35,6.35,151200.0,5.1514,5.1595,5.1514,5.1514,151200.0
2013-04-23 13:00:00,6.35,6.35,6.29,6.34,406800.0,5.1514,5.1514,5.1027,5.1433,406800.0
2013-04-23 13:30:00,6.34,6.35,6.34,6.35,76200.0,5.1433,5.1514,5.1433,5.1514,76200.0
2013-04-23 14:00:00,6.35,6.35,6.34,6.34,50400.0,5.1514,5.1514,5.1433,5.1433,50400.0
2013-04-23 14:30:00,6.34,6.34,6.33,6.34,50400.0,5.1433,5.1433,5.1352,5.1433,50400.0
2013-04-23 15:00:00,6.34,6.35,6.34,6.35,91800.0,5.1433,5.1514,5.1433,5.1514,91800.0
2013-04-23 15:30:00,6.35,6.35,6.35,6.35,51600.0,5.1514,5.1514,5.1514,5.1514,51600.0
2013-04-24 09:30:00,6.36,6.37,6.35,6.36,142800.0,5.1595,5.1676,5.1514,5.1595,142800.0
2013-04-24 10:00:00,6.36,6.36,6.34,6.35,132000.0,5.1595,5.1595,5.1433,5.1514,132000.0
2013-04-24 10:30:00,6.35,6.36,6.35,6.36,133200.0,5.1514,5.1595,5.1514,5.1595,133200.0
2013-04-24 11:00:00,6.36,6.36,6.35,6.36,75600.0,5.1595,5.1595,5.1514,5.1595,75600.0
2013-04-24 11:30:00,6.36,6.36,6.36,6.36,64200.0,5.1595,5.1595,5.1595,5.1595,64200.0
2013-04-24 12:00:00,6.36,6.36,6.36,6.36,73200.0,5.1595,5.1595,5.1595,5.1595,73200.0
2013-04-24 12:30:00,6.36,6.36,6.35,6.36,115200.0,5.1595,5.1595,5.1514,5.1595,115200.0
2013-04-24 13:00:00,6.36,6.36,6.36,6.36,27600.0,5.1595,5.1595,5.1595,5.1595,27600.0
2013-04-24 13:30:00,6.36,6.37,6.36,6.36,190200.0,5.1595,5.1676,5.1595,5.1595,190200.0
2013-04-24 14:00:00,6.36,6.37,6.36,6.37,84600.0,5.1595,5.1676,5.1595,5.1676,84600.0
2013-04-24 14:30:00,6.37,6.38,6.37,6.38,36000.0,5.1676,5.1758,5.1676,5.1758,36000.0
2013-04-24 15:00:00,6.38,6.38,6.37,6.37,163800.0,5.1758,5.1758,5.1676,5.1676,163800.0
2013-04-24 15:30:00,6.37,6.37,6.36,6.36,143400.0,5.1676,5.1676,5.1595,5.1595,143400.0
2013-04-25 09:30:00,6.38,6.39,6.38,6.39,190800.0,5.1758,5.1839,5.1758,5.1839,190800.0
2013-04-25 10:00:00,6.38,6.4,6.38,6.4,261600.0,5.1758,5.192,5.1758,5.192,261600.0
2013-04-25 10:30:00,6.4,6.41,6.4,6.41,177000.0,5.192,5.2001,5.192,5.2001,177000.0
2013-04-25 11:00:00,6.41,6.41,6.4,6.4,106200.0,5.2001,5.2001,5.192,5.192,106200.0
2013-04-25 11:30:00,6.4,6.41,6.4,6.4,215400.0,5.192,5.2001,5.192,5.192,215400.0
2013-04-25 12:00:00,6.4,6.4,6.4,6.4,22200.0,5.192,5.192,5.192,5.192,22200.0
2013-04-25 12:30:00,6.4,6.41,6.4,6.41,187800.0,5.192,5.2001,5.192,5.2001,187800.0
2013-04-25 13:00:00,6.41,6.42,6.41,6.42,316200.0,5.2001,5.2082,5.2001,5.2082,316200.0
2013-04-25 13:30:00,6.42,6.42,6.41,6.42,102600.0,5.2082,5.2082,5.2001,5.2082,102600.0
2013-04-25 14:00:00,6.42,6.42,6.41,6.41,205200.0,5.2082,5.2082,5.2001,5.2001,205200.0
2013-04-25 14:30:00,6.41,6.41,6.4,6.4,316200.0,5.2001,5.2001,5.192,5.192,316200.0
2013-04-25 15:00:00,6.4,6.4,6.38,6.39,75600.0,5.192,5.192,5.1758,5.1839,75600.0
2013-04-25 15:30:00,6.39,6.4,6.38,6.39,424200.0,5.1839,5.192,5.1758,5.1839,424200.0
2013-04-26 09:30:00,6.39,6.4,6.37,6.39,154800.0,5.1839,5.192,5.1676,5.1839,154800.0
2013-04-26 10:00:00,6.39,6.39,6.37,6.38,259200.0,5.1839,5.1839,5.1676,5.1758,259200.0
2013-04-26 10:30:00,6.38,6.38,6.36,6.37,9000.0,5.1758,5.1758,5.1595,5.1676,9000.0
2013-04-26 11:00:00,6.37,6.38,6.37,6.37,9000.0,5.1676,5.1758,5.1676,5.1676,9000.0
2013-04-26 11:30:00,6.37,6.37,6.36,6.36,78000.0,5.1676,5.1676,5.1595,5.1595,78000.0
2013-04-26 12:00:00,6.36,6.36,6.36,6.36,63000.0,5.1595,5.1595,5.1595,5.1595,63000.0
2013-04-26 12:30:00,6.36,6.37,6.36,6.36,87600.0,5.1595,5.1676,5.1595,5.1595,87600.0
2013-04-26 13:00:00,6.36,6.38,6.36,6.38,103200.0,5.1595,5.1758,5.1595,5.1758,103200.0
2013-04-26 13:30:00,6.37,6.38,6.37,6.38,72600.0,5.1676,5.1758,5.1676,5.1758,72600.0
2013-04-26 14:00:00,6.38,6.38,6.37,6.38,38400.0,5.1758,5.1758,5.1676,5.1758,38400.0
2013-04-26 14:30:00,6.38,6.38,6.38,6.38,22800.0,5.1758,5.1758,5.1758,5.1758,22800.0
2013-04-26 15:00:00,6.38,6.39,6.38,6.39,39000.0,5.1758,5.1839,5.1758,5.1839,39000.0
2013-04-26 15:30:00,6.39,6.39,6.37,6.37,204600.0,5.1839,5.1839,5.1676,5.1676,204600.0
2013-04-29 09:30:00,6.4,6.4,6.38,6.4,180000.0,5.192,5.192,5.1758,5.192,180000.0
2013-04-29 10:00:00,6.4,6.41,6.4,6.41,202800.0,5.192,5.2001,5.192,5.2001,202800.0
2013-04-29 10:30:00,6.41,6.41,6.41,6.41,78600.0,5.2001,5.2001,5.2001,5.2001,78600.0
2013-04-29 11:00:00,6.42,6.42,6.41,6.41,47400.0,5.2082,5.2082,5.2001,5.2001,47400.0
2013-04-29 11:30:00,6.41,6.41,6.41,6.41,18000.0,5.2001,5.2001,5.2001,5.2001,18000.0
2013-04-29 12:00:00,6.42,6.43,6.41,6.42,205800.0,5.2082,5.2163,5.2001,5.2082,205800.0
2013-04-29 12:30:00,6.42,6.43,6.42,6.42,45600.0,5.2082,5.2163,5.2082,5.2082,45600.0
2013-04-29 13:00:00,6.42,6.42,6.42,6.42,158400.0,5.2082,5.2082,5.2082,5.2082,158400.0
2013-04-29 13:30:00,6.42,6.43,6.42,6.43,84600.0,5.2082,5.2163,5.2082,5.2163,84600.0
2013-04-29 14:00:00,6.43,6.43,6.43,6.43,69000.0,5.2163,5.2163,5.2163,5.2163,69000.0
2013-04-29 14:30:00,6.43,6.43,6.43,6.43,35400.0,5.2163,5.2163,5.2163,5.2163,35400.0
2013-04-29 15:00:00,6.43,6.43,6.42,6.42,136800.0,5.2163,5.2163,5.2082,5.2082,136800.0
2013-04-29 15:30:00,6.42,6.42,6.41,6.42,85800.0,5.2082,5.2082,5.2001,5.2082,85800.0
2013-04-30 09:30:00,6.42,6.42,6.4,6.4,313200.0,5.2082,5.2082,5.192,5.192,313200.0
2013-04-30 10:00:00,6.4,6.41,6.39,6.4,222600.0,5.192,5.2001,5.1839,5.192,222600.0
2013-04-30 10:30:00,6.4,6.42,6.4,6.41,169200.0,5.192,5.2082,5.192,5.2001,169200.0
2013-04-30 11:00:00,6.42,6.42,6.41,6.42,90000.0,5.2082,5.2082,5.2001,5.2082,90000.0
2013-04-30 11:30:00,6.42,6.43,6.42,6.43,105600.0,5.2082,5.2163,5.2082,5.2163,105600.0
2013-04-30 12:00:00,6.43,6.43,6.42,6.43,118800.0,5.2163,5.2163,5.2082,5.2163,118800.0
2013-04-30 12:30:00,6.43,6.43,6.42,6.43,51600.0,5.2163,5.2163,5.2082,5.2163,51600.0
2013-04-30 13:00:00,6.43,6.43,6.43,6.43,180000.0,5.2163,5.2163,5.2163,5.2163,180000.0
2013-04-30 13:30:00,6.43,6.44,6.43,6.43,73800.0,5.2163,5.2244,5.2163,5.2163,73800.0
2013-04-30 14:00:00,6.43,6.43,6.42,6.43,1110600.0,5.2163,5.2163,5.2082,5.2163,1110600.0
2013-04-30 14:30:00,6.43,6.43,6.42,6.43,650400.0,5.2163,5.2163,5.2082,5.2163,650400.0
2013-04-30 15:00:00,6.43,6.43,6.42,6.43,100800.0,5.2163,5.2163,5.2082,5.2163,100800.0
2013-04-30 15:30:00,6.43,6.44,6.43,6.44,330000.0,5.2163,5.2244,5.2163,5.2244,330000.0
2013-05-01 09:30:00,6.43,6.43,6.41,6.42,183000.0,5.2163,5.2163,5.2001,5.2082,183000.0
2013-05-01 10:00:00,6.42,6.42,6.4,6.4,79800.0,5.2082,5.2082,5.192,5.192,79800.0
2013-05-01 10:30:00,6.4,6.42,6.4,6.42,91800.0,5.192,5.2082,5.192,5.2082,91800.0
2013-05-01 11:00:00,6.41,6.42,6.41,6.42,36600.0,5.2001,5.2082,5.2001,5.2082,36600.0
2013-05-01 11:30:00,6.41,6.42,6.4,6.41,60000.0,5.2001,5.2082,5.192,5.2001,60000.0
2013-05-01 12:00:00,6.41,6.41,6.4,6.41,39600.0,5.2001,5.2001,5.192,5.2001,39600.0
2013-05-01 12:30:00,6.41,6.41,6.4,6.4,96000.0,5.2001,5.2001,5.192,5.192,96000.0
2013-05-01 13:00:00,6.4,6.4,6.39,6.4,88800.0,5.192,5.192,5.1839,5.192,88800.0
2013-05-01 13:30:00,6.4,6.4,6.38,6.39,93000.0,5.192,5.192,5.1758,5.1839,93000.0
2013-05-01 14:00:00,6.39,6.41,6.39,6.4,81000.0,5.1839,5.2001,5.1839,5.192,81000.0
2013-05-01 14:30:00,6.4,6.4,6.39,6.4,82800.0,5.192,5.192,5.1839,5.192,82800.0
2013-05-01 15:00:00,6.4,6.4,6.37,6.37,227400.0,5.192,5.192,5.1676,5.1676,227400.0
2013-05-01 15:30:00,6.38,6.38,6.37,6.37,289800.0,5.1758,5.1758,5.1676,5.1676,289800.0
2013-05-02 09:30:00,6.39,6.4,6.39,6.4,145800.0,5.1839,5.192,5.1839,5.192,145800.0
2013-05-02 10:00:00,6.4,6.41,6.39,6.41,123600.0,5.192,5.2001,5.1839,5.2001,123600.0
2013-05-02 10:30:00,6.41,6.42,6.41,6.41,58200.0,5.2001,5.2082,5.2001,5.2001,58200.0
2013-05-02 11:00:00,6.41,6.43,6.41,6.43,31800.0,5.2001,5.2163,5.2001,5.2163,31800.0
2013-05-02 11:30:00,6.43,6.44,6.43,6.43,115200.0,5.2163,5.2244,5.2163,5.2163,115200.0
2013-05-02 12:00:00,6.43,6.44,6.43,6.43,66600.0,5.2163,5.2244,5.2163,5.2163,66600.0
2013-05-02 12:30:00,6.43,6.43,6.43,6.43,151800.0,5.2163,5.2163,5.2163,5.2163,151800.0
2013-05-02 13:00:00,6.43,6.44,6.43,6.44,84000.0,5.2163,5.2244,5.2163,5.2244,84000.0
2013-05-02 13:30:00,6.44,6.44,6.43,6.44,141600.0,5.2244,5.2244,5.2163,5.2244,141600.0
2013-05-02 14:00:00,6.43,6.44,6.43,6.43,54600.0,5.2163,5.2244,5.2163,5.2163,54600.0
2013-05-02 14:30:00,6.43,6.44,6.43,6.44,33000.0,5.2163,5.2244,5.2163,5.2244,33000.0
2013-05-02 15:00:00,6.44,6.44,6.43,6.43,68400.0,5.2244,5.2244,5.2163,5.2163,68400.0
2013-05-02 15:30:00,6.43,6.44,6.43,6.43,201600.0,5.2163,5.2244,5.2163,5.2163,201600.0
2013-05-03 09:30:00,6.5,6.51,6.49,6.51,533400.0,5.2731,5.2812,5.265,5.2812,533400.0
2013-05-03 10:00:00,6.51,6.52,6.5,6.52,231600.0,5.2812,5.2893,5.2731,5.2893,231600.0
2013-05-03 10:30:00,6.52,6.52,6.52,6.52,132600.0,5.2893,5.2893,5.2893,5.2893,132600.0
2013-05-03 11:00:00,6.52,6.52,6.51,6.52,93600.0,5.2893,5.2893,5.2812,5.2893,93600.0
2013-05-03 11:30:00,6.52,6.52,6.51,6.52,114600.0,5.2893,5.2893,5.2812,5.2893,114600.0
2013-05-03 12:00:00,6.52,6.52,6.51,6.52,384000.0,5.2893,5.2893,5.2812,5.2893,384000.0
2013-05-03 12:30:00,6.52,6.52,6.52,6.52,79800.0,5.2893,5.2893,5.2893,5.2893,79800.0
2013-05-03 13:00:00,6.52,6.52,6.51,6.51,87600.0,5.2893,5.2893,5.2812,5.2812,87600.0
2013-05-03 13:30:00,6.52,6.52,6.51,6.51,64800.0,5.2893,5.2893,5.2812,5.2812,64800.0
2013-05-03 14:00:00,6.51,6.51,6.51,6.51,157800.0,5.2812,5.2812,5.2812,5.2812,157800.0
2013-05-03 14:30:00,6.51,6.51,6.5,6.5,108000.0,5.2812,5.2812,5.2731,5.2731,108000.0
2013-05-03 15:00:00,6.5,6.51,6.5,6.5,47400.0,5.2731,5.2812,5.2731,5.2731,47400.0
2013-05-03 15:30:00,6.51,6.51,6.5,6.5,235800.0,5.2812,5.2812,5.2731,5.2731,235800.0
2013-05-06 09:30:00,6.51,6.52,6.51,6.51,180600.0,5.2812,5.2893,5.2812,5.2812,180600.0
2013-05-06 10:00:00,6.51,6.52,6.51,6.52,72000.0,5.2812,5.2893,5.2812,5.2893,72000.0
2013-05-06 10:30:00,6.52,6.52,6.51,6.51,73800.0,5.2893,5.2893,5.2812,5.2812,73800.0
2013-05-06 11:00:00,6.51,6.52,6.51,6.52,47400.0,5.2812,5.2893,5.2812,5.2893,47400.0
2013-05-06 11:30:00,6.51,6.52,6.51,6.52,30600.0,5.2812,5.2893,5.2812,5.2893,30600.0
2013-05-06 12:00:00,6.52,6.52,6.52,6.52,111000.0,5.2893,5.2893,5.2893,5.2893,111000.0
2013-05-06 12:30:00,6.52,6.52,6.52,6.52,44400.0,5.2893,5.2893,5.2893,5.2893,44400.0
2013-05-06 13:00:00,6.52,6.52,6.52,6.52,48600.0,5.2893,5.2893,5.2893,5.2893,48600.0
2013-05-06 13:30:00,6.52,6.53,6.52,6.53,103800.0,5.2893,5.2974,5.2893,5.2974,103800.0
2013-05-06 14:00:00,6.53,6.53,6.53,6.53,95400.0,5.2974,5.2974,5.2974,5.2974,95400.0
2013-05-06 14:30:00,6.53,6.53,6.53,6.53,108600.0,5.2974,5.2974,5.2974,5.2974,108600.0
2013-05-06 15:00:00,6.53,6.53,6.52,6.52,266400.0,5.2974,5.2974,5.2893,5.2893,266400.0
2013-05-06 15:30:00,6.52,6.53,6.52,6.52,464400.0,5.2893,5.2974,5.2893,5.2893,464400.0
2013-05-07 09:30:00,6.54,6.55,6.53,6.54,435000.0,5.3056,5.3137,5.2974,5.3056,435000.0
2013-05-07 10:00:00,6.55,6.55,6.52,6.53,525600.0,5.3137,5.3137,5.2893,5.2974,525600.0
2013-05-07 10:30:00,6.53,6.54,6.53,6.54,78600.0,5.2974,5.3056,5.2974,5.3056,78600.0
2013-05-07 11:00:00,6.54,6.54,6.54,6.54,63000.0,5.3056,5.3056,5.3056,5.3056,63000.0
2013-05-07 11:30:00,6.54,6.54,6.53,6.54,68400.0,5.3056,5.3056,5.2974,5.3056,68400.0
2013-05-07 12:00:00,6.54,6.55,6.54,6.54,870000.0,5.3056,5.3137,5.3056,5.3056,870000.0
2013-05-07 12:30:00,6.54,6.55,6.54,6.55,85200.0,5.3056,5.3137,5.3056,5.3137,85200.0
2013-05-07 13:00:00,6.55,6.55,6.55,6.55,271200.0,5.3137,5.3137,5.3137,5.3137,271200.0
2013-05-07 13:30:00,6.55,6.56,6.55,6.56,102000.0,5.3137,5.3218,5.3137,5.3218,102000.0
2013-05-07 14:00:00,6.56,6.56,6.56,6.56,69600.0,5.3218,5.3218,5.3218,5.3218,69600.0
2013-05-07 14:30:00,6.56,6.56,6.55,6.56,232200.0,5.3218,5.3218,5.3137,5.3218,232200.0
2013-05-07 15:00:00,6.56,6.56,6.55,6.56,2929200.0,5.3218,5.3218,5.3137,5.3218,2929200.0
2013-05-07 15:30:00,6.56,6.56,6.55,6.55,377400.0,5.3218,5.3218,5.3137,5.3137,377400.0
2013-05-08 09:30:00,6.55,6.57,6.55,6.57,299400.0,5.3137,5.3299,5.3137,5.3299,299400.0
2013-05-08 10:00:00,6.57,6.57,6.56,6.57,91200.0,5.3299,5.3299,5.3218,5.3299,91200.0
2013-05-08 10:30:00,6.57,6.58,6.57,6.57,129600.0,5.3299,5.338,5.3299,5.3299,129600.0
2013-05-08 11:00:00,6.57,6.58,6.57,6.58,413400.0,5.3299,5.338,5.3299,5.338,413400.0
2013-05-08 11:30:00,6.58,6.58,6.58,6.58,2463600.0,5.338,5.338,5.338,5.338,2463600.0
2013-05-08 12:00:00,6.58,6.58,6.58,6.58,118800.0,5.338,5.338,5.338,5.338,118800.0
2013-05-08 12:30:00,6.58,6.58,6.57,6.58,60000.0,5.338,5.338,5.3299,5.338,60000.0
2013-05-08 13:00:00,6.58,6.58,6.58,6.58,44400.0,5.338,5.338,5.338,5.338,44400.0
2013-05-08 13:30:00,6.58,6.58,6.58,6.58,61200.0,5.338,5.338,5.338,5.338,61200.0
2013-05-08 14:00:00,6.58,6.58,6.58,6.58,61800.0,5.338,5.338,5.338,5.338,61800.0
2013-05-08 14:30:00,6.58,6.58,6.56,6.57,76800.0,5.338,5.338,5.3218,5.3299,76800.0
2013-05-08 15:00:00,6.57,6.59,6.57,6.58,202800.0,5.3299,5.3461,5.3299,5.338,202800.0
2013-05-08 15:30:00,6.58,6.59,6.58,6.59,394800.0,5.338,5.3461,5.338,5.3461,394800.0
2013-05-09 09:30:00,6.59,6.6,6.58,6.59,425400.0,5.3461,5.3542,5.338,5.3461,425400.0
2013-05-09 10:00:00,6.59,6.59,6.57,6.57,60600.0,5.3461,5.3461,5.3299,5.3299,60600.0
2013-05-09 10:30:00,6.57,6.58,6.57,6.57,249000.0,5.3299,5.338,5.3299,5.3299,249000.0
2013-05-09 11:00:00,6.57,6.58,6.57,6.58,37200.0,5.3299,5.338,5.3299,5.338,37200.0
2013-05-09 11:30:00,6.58,6.58,6.58,6.58,176400.0,5.338,5.338,5.338,5.338,176400.0
2013-05-09 12:00:00,6.58,6.58,6.58,6.58,72000.0,5.338,5.338,5.338,5.338,72000.0
2013-05-09 12:30:00,6.58,6.59,6.58,6.59,70200.0,5.338,5.3461,5.338,5.3461,70200.0
2013-05-09 13:00:00,6.59,6.59,6.59,6.59,156600.0,5.3461,5.3461,5.3461,5.3461,156600.0
2013-05-09 13:30:00,6.59,6.6,6.59,6.6,100800.0,5.3461,5.3542,5.3461,5.3542,100800.0
2013-05-09 14:00:00,6.6,6.6,6.59,6.6,156000.0,5.3542,5.3542,5.3461,5.3542,156000.0
2013-05-09 14:30:00,6.6,6.6,6.57,6.57,173400.0,5.3542,5.3542,5.3299,5.3299,173400.0
2013-05-09 15:00:00,6.57,6.58,6.56,6.57,226200.0,5.3299,5.338,5.3218,5.3299,226200.0
2013-05-09 15:30:00,6.57,6.58,6.56,6.56,274800.0,5.3299,5.338,5.3218,5.3218,274800.0
2013-05-10 09:30:00,6.57,6.59,6.57,6.58,114000.0,5.3299,5.3461,5.3299,5.338,114000.0
2013-05-10 10:00:00,6.59,6.59,6.58,6.58,348600.0,5.3461,5.3461,5.338,5.338,348600.0
2013-05-10 10:30:00,6.58,6.58,6.56,6.57,129600.0,5.338,5.338,5.3218,5.3299,129600.0
2013-05-10 11:00:00,6.58,6.58,6.57,6.58,65400.0,5.338,5.338,5.3299,5.338,65400.0
2013-05-10 11:30:00,6.58,6.59,6.57,6.57,296400.0,5.338,5.3461,5.3299,5.3299,296400.0
2013-05-10 12:00:00,6.57,6.57,6.56,6.57,190200.0,5.3299,5.3299,5.3218,5.3299,190200.0
2013-05-10 12:30:00,6.57,6.57,6.56,6.57,154800.0,5.3299,5.3299,5.3218,5.3299,154800.0
2013-05-10 13:00:00,6.57,6.58,6.57,6.58,114600.0,5.3299,5.338,5.3299,5.338,114600.0
2013-05-10 13:30:00,6.58,6.58,6.57,6.58,58800.0,5.338,5.338,5.3299,5.338,58800.0
2013-05-10 14:00:00,6.58,6.58,6.58,6.58,91200.0,5.338,5.338,5.338,5.338,91200.0
2013-05-10 14:30:00,6.58,6.59,6.58,6.58,1005600.0,5.338,5.3461,5.338,5.338,1005600.0
2013-05-10 15:00:00,6.58,6.59,6.58,6.58,179400.0,5.338,5.3461,5.338,5.338,179400.0
2013-05-10 15:30:00,6.59,6.6,6.58,6.6,451200.0,5.3461,5.3542,5.338,5.3542,451200.0
2013-05-13 09:30:00,6.59,6.59,6.57,6.58,252600.0,5.3461,5.3461,5.3299,5.338,252600.0
2013-05-13 10:00:00,6.58,6.59,6.57,6.59,107400.0,5.338,5.3461,5.3299,5.3461,107400.0
2013-05-13 10:30:00,6.59,6.6,6.59,6.59,1203000.0,5.3461,5.3542,5.3461,5.3461,1203000.0
2013-05-13 11:00:00,6.59,6.59,6.58,6.59,175800.0,5.3461,5.3461,5.338,5.3461,175800.0
2013-05-13 11:30:00,6.59,6.6,6.59,6.6,617400.0,5.3461,5.3542,5.3461,5.3542,617400.0
2013-05-13 12:00:00,6.6,6.61,6.6,6.61,74400.0,5.3542,5.3623,5.3542,5.3623,74400.0
2013-05-13 12:30:00,6.61,6.61,6.6,6.6,49800.0,5.3623,5.3623,5.3542,5.3542,49800.0
2013-05-13 13:00:00,6.6,6.61,6.6,6.6,177000.0,5.3542,5.3623,5.3542,5.3542,177000.0
2013-05-13 13:30:00,6.6,6.6,6.59,6.59,71400.0,5.3542,5.3542,5.3461,5.3461,71400.0
2013-05-13 14:00:00,6.59,6.6,6.59,6.6,79800.0,5.3461,5.3542,5.3461,5.3542,79800.0
2013-05-13 14:30:00,6.6,6.6,6.6,6.6,47400.0,5.3542,5.3542,5.3542,5.3542,47400.0
2013-05-13 15:00:00,6.6,6.6,6.59,6.59,348000.0,5.3542,5.3542,5.3461,5.3461,348000.0
2013-05-13 15:30:00,6.6,6.6,6.59,6.6,821400.0,5.3542,5.3542,5.3461,5.3542,821400.0
2013-05-14 09:30:00,6.61,6.63,6.61,6.63,209400.0,5.3623,5.3786,5.3623,5.3786,209400.0
2013-05-14 10:00:00,6.63,6.64,6.63,6.64,127800.0,5.3786,5.3867,5.3786,5.3867,127800.0
2013-05-14 10:30:00,6.64,6.66,6.64,6.66,100800.0,5.3867,5.4029,5.3867,5.4029,100800.0
2013-05-14 11:00:00,6.66,6.66,6.65,6.65,202200.0,5.4029,5.4029,5.3948,5.3948,202200.0
2013-05-14 11:30:00,6.65,6.66,6.65,6.66,137400.0,5.3948,5.4029,5.3948,5.4029,137400.0
2013-05-14 12:00:00,6.66,6.67,6.66,6.66,121800.0,5.4029,5.411,5.4029,5.4029,121800.0
2013-05-14 12:30:00,6.66,6.66,6.66,6.66,78600.0,5.4029,5.4029,5.4029,5.4029,78600.0
2013-05-14 13:00:00,6.66,6.66,6.66,6.66,130200.0,5.4029,5.4029,5.4029,5.4029,130200.0
2013-05-14 13:30:00,6.66,6.66,6.65,6.66,215400.0,5.4029,5.4029,5.3948,5.4029,215400.0
2013-05-14 14:00:00,6.65,6.66,6.65,6.65,121200.0,5.3948,5.4029,5.3948,5.3948,121200.0
2013-05-14 14:30:00,6.66,6.66,6.65,6.65,143400.0,5.4029,5.4029,5.3948,5.3948,143400.0
2013-05-14 15:00:00,6.65,6.66,6.65,6.66,161400.0,5.3948,5.4029,5.3948,5.4029,161400.0
2013-05-14 15:30:00,6.66,6.67,6.66,6.67,309600.0,5.4029,5.411,5.4029,5.411,309600.0
2013-05-15 09:30:00,6.65,6.67,6.65,6.66,296400.0,5.3948,5.411,5.3948,5.4029,296400.0
2013-05-15 10:00:00,6.66,6.67,6.66,6.67,207000.0,5.4029,5.411,5.4029,5.411,207000.0
2013-05-15 10:30:00,6.67,6.67,6.66,6.67,25200.0,5.411,5.411,5.4029,5.411,25200.0
2013-05-15 11:00:00,6.68,6.69,6.68,6.68,105000.0,5.4191,5.4272,5.4191,5.4191,105000.0
2013-05-15 11:30:00,6.68,6.7,6.68,6.7,127800.0,5.4191,5.4354,5.4191,5.4354,127800.0
2013-05-15 12:00:00,6.7,6.71,6.7,6.71,117600.0,5.4354,5.4435,5.4354,5.4435,117600.0
2013-05-15 12:30:00,6.7,6.72,6.7,6.71,141000.0,5.4354,5.4516,5.4354,5.4435,141000.0
2013-05-15 13:00:00,6.71,6.71,6.7,6.7,208800.0,5.4435,5.4435,5.4354,5.4354,208800.0
2013-05-15 13:30:00,6.7,6.7,6.69,6.69,526200.0,5.4354,5.4354,5.4272,5.4272,526200.0
2013-05-15 14:00:00,6.69,6.69,6.68,6.68,127800.0,5.4272,5.4272,5.4191,5.4191,127800.0
2013-05-15 14:30:00,6.68,6.69,6.67,6.68,163800.0,5.4191,5.4272,5.411,5.4191,163800.0
2013-05-15 15:00:00,6.68,6.69,6.68,6.69,386400.0,5.4191,5.4272,5.4191,5.4272,386400.0
2013-05-15 15:30:00,6.69,6.7,6.69,6.7,397800.0,5.4272,5.4354,5.4272,5.4354,397800.0
2013-05-16 09:30:00,6.69,6.71,6.69,6.71,199200.0,5.4272,5.4435,5.4272,5.4435,199200.0
2013-05-16 10:00:00,6.7,6.7,6.68,6.69,117600.0,5.4354,5.4354,5.4191,5.4272,117600.0
2013-05-16 10:30:00,6.69,6.7,6.69,6.7,57600.0,5.4272,5.4354,5.4272,5.4354,57600.0
2013-05-16 11:00:00,6.7,6.71,6.7,6.7,159600.0,5.4354,5.4435,5.4354,5.4354,159600.0
2013-05-16 11:30:00,6.71,6.71,6.7,6.7,91200.0,5.4435,5.4435,5.4354,5.4354,91200.0
2013-05-16 12:00:00,6.7,6.71,6.7,6.7,75000.0,5.4354,5.4435,5.4354,5.4354,75000.0
2013-05-16 12:30:00,6.7,6.7,6.7,6.7,73200.0,5.4354,5.4354,5.4354,5.4354,73200.0
2013-05-16 13:00:00,6.7,6.7,6.7,6.7,50400.0,5.4354,5.4354,5.4354,5.4354,50400.0
2013-05-16 13:30:00,6.7,6.7,6.7,6.7,183000.0,5.4354,5.4354,5.4354,5.4354,183000.0
2013-05-16 14:00:00,6.7,6.71,6.7,6.7,217200.0,5.4354,5.4435,5.4354,5.4354,217200.0
2013-05-16 14:30:00,6.7,6.7,6.69,6.69,156000.0,5.4354,5.4354,5.4272,5.4272,156000.0
2013-05-16 15:00:00,6.69,6.69,6.67,6.68,547800.0,5.4272,5.4272,5.411,5.4191,547800.0
2013-05-16 15:30:00,6.68,6.68,6.66,6.67,358200.0,5.4191,5.4191,5.4029,5.411,358200.0
2013-05-17 09:30:00,6.69,6.7,6.69,6.7,135000.0,5.4272,5.4354,5.4272,5.4354,135000.0
2013-05-17 10:00:00,6.7,6.71,6.7,6.7,72000.0,5.4354,5.4435,5.4354,5.4354,72000.0
2013-05-17 10:30:00,6.71,6.71,6.7,6.7,83400.0,5.4435,5.4435,5.4354,5.4354,83400.0
2013-05-17 11:00:00,6.7,6.7,6.69,6.7,99000.0,5.4354,5.4354,5.4272,5.4354,99000.0
2013-05-17 11:30:00,6.7,6.71,6.7,6.7,52800.0,5.4354,5.4435,5.4354,5.4354,52800.0
2013-05-17 12:00:00,6.7,6.7,6.7,6.7,99000.0,5.4354,5.4354,5.4354,5.4354,99000.0
2013-05-17 12:30:00,6.7,6.71,6.7,6.7,55200.0,5.4354,5.4435,5.4354,5.4354,55200.0
2013-05-17 13:00:00,6.7,6.71,6.7,6.71,123000.0,5.4354,5.4435,5.4354,5.4435,123000.0
2013-05-17 13:30:00,6.71,6.71,6.7,6.7,30600.0,5.4435,5.4435,5.4354,5.4354,30600.0
2013-05-17 14:00:00,6.7,6.72,6.7,6.72,129000.0,5.4354,5.4516,5.4354,5.4516,129000.0
2013-05-17 14:30:00,6.71,6.73,6.71,6.73,243600.0,5.4435,5.4597,5.4435,5.4597,243600.0
2013-05-17 15:00:00,6.73,6.73,6.73,6.73,103800.0,5.4597,5.4597,5.4597,5.4597,103800.0
2013-05-17 15:30:00,6.73,6.74,6.73,6.74,181200.0,5.4597,5.4678,5.4597,5.4678,181200.0
2013-05-20 09:30:00,6.73,6.74,6.73,6.73,345000.0,5.4597,5.4678,5.4597,5.4597,345000.0
2013-05-20 10:00:00,6.74,6.75,6.74,6.74,121800.0,5.4678,5.4759,5.4678,5.4678,121800.0
2013-05-20 10:30:00,6.74,6.75,6.74,6.74,154800.0,5.4678,5.4759,5.4678,5.4678,154800.0
2013-05-20 11:00:00,6.74,6.75,6.74,6.75,67200.0,5.4678,5.4759,5.4678,5.4759,67200.0
2013-05-20 11:30:00,6.75,6.76,6.75,6.76,138000.0,5.4759,5.484,5.4759,5.484,138000.0
2013-05-20 12:00:00,6.76,6.76,6.75,6.75,76200.0,5.484,5.484,5.4759,5.4759,76200.0
2013-05-20 12:30:00,6.76,6.76,6.75,6.75,96600.0,5.484,5.484,5.4759,5.4759,96600.0
2013-05-20 13:00:00,6.75,6.75,6.74,6.74,121800.0,5.4759,5.4759,5.4678,5.4678,121800.0
2013-05-20 13:30:00,6.74,6.74,6.73,6.73,92400.0,5.4678,5.4678,5.4597,5.4597,92400.0
2013-05-20 14:00:00,6.73,6.74,6.73,6.74,60600.0,5.4597,5.4678,5.4597,5.4678,60600.0
2013-05-20 14:30:00,6.74,6.74,6.73,6.73,535800.0,5.4678,5.4678,5.4597,5.4597,535800.0
2013-05-20 15:00:00,6.74,6.74,6.73,6.74,73800.0,5.4678,5.4678,5.4597,5.4678,73800.0
2013-05-20 15:30:00,6.74,6.74,6.73,6.73,171600.0,5.4678,5.4678,5.4597,5.4597,171600.0
2013-05-21 09:30:00,6.74,6.76,6.74,6.75,171600.0,5.4678,5.484,5.4678,5.4759,171600.0
2013-05-21 10:00:00,6.76,6.76,6.72,6.73,116400.0,5.484,5.484,5.4516,5.4597,116400.0
2013-05-21 10:30:00,6.73,6.73,6.72,6.72,98400.0,5.4597,5.4597,5.4516,5.4516,98400.0
2013-05-21 11:00:00,6.73,6.73,6.73,6.73,67800.0,5.4597,5.4597,5.4597,5.4597,67800.0
2013-05-21 11:30:00,6.73,6.74,6.73,6.74,58800.0,5.4597,5.4678,5.4597,5.4678,58800.0
2013-05-21 12:00:00,6.74,6.75,6.74,6.75,33000.0,5.4678,5.4759,5.4678,5.4759,33000.0
2013-05-21 12:30:00,6.75,6.75,6.75,6.75,58800.0,5.4759,5.4759,5.4759,5.4759,58800.0
2013-05-21 13:00:00,6.75,6.76,6.75,6.76,132000.0,5.4759,5.484,5.4759,5.484,132000.0
2013-05-21 13:30:00,6.76,6.76,6.76,6.76,50400.0,5.484,5.484,5.484,5.484,50400.0
2013-05-21 14:00:00,6.76,6.77,6.76,6.76,138600.0,5.484,5.4921,5.484,5.484,138600.0
2013-05-21 14:30:00,6.76,6.76,6.75,6.76,373800.0,5.484,5.484,5.4759,5.484,373800.0
2013-05-21 15:00:00,6.76,6.76,6.75,6.76,67800.0,5.484,5.484,5.4759,5.484,67800.0
2013-05-21 15:30:00,6.76,6.76,6.74,6.75,79200.0,5.484,5.484,5.4678,5.4759,79200.0
2013-05-22 09:30:00,6.76,6.77,6.75,6.77,271200.0,5.484,5.4921,5.4759,5.4921,271200.0
2013-05-22 10:00:00,6.77,6.82,6.77,6.81,225600.0,5.4921,5.5327,5.4921,5.5246,225600.0
2013-05-22 10:30:00,6.81,6.81,6.76,6.77,300000.0,5.5246,5.5246,5.484,5.4921,300000.0
2013-05-22 11:00:00,6.77,6.79,6.76,6.79,166200.0,5.4921,5.5084,5.484,5.5084,166200.0
2013-05-22 11:30:00,6.79,6.8,6.78,6.79,189600.0,5.5084,5.5165,5.5003,5.5084,189600.0
2013-05-22 12:00:00,6.79,6.8,6.77,6.78,224400.0,5.5084,5.5165,5.4921,5.5003,224400.0
2013-05-22 12:30:00,6.78,6.78,6.77,6.78,179400.0,5.5003,5.5003,5.4921,5.5003,179400.0
2013-05-22 13:00:00,6.79,6.79,6.75,6.75,104400.0,5.5084,5.5084,5.4759,5.4759,104400.0
2013-05-22 13:30:00,6.75,6.75,6.73,6.74,204000.0,5.4759,5.4759,5.4597,5.4678,204000.0
2013-05-22 14:00:00,6.74,6.75,6.69,6.7,211200.0,5.4678,5.4759,5.4272,5.4354,211200.0
2013-05-22 14:30:00,6.7,6.7,6.68,6.7,100800.0,5.4354,5.4354,5.4191,5.4354,100800.0
2013-05-22 15:00:00,6.7,6.7,6.66,6.66,498600.0,5.4354,5.4354,5.4029,5.4029,498600.0
2013-05-22 15:30:00,6.66,6.68,6.66,6.68,337200.0,5.4029,5.4191,5.4029,5.4191,337200.0
2013-05-23 09:30:00,6.61,6.63,6.59,6.6,796800.0,5.3623,5.3786,5.3461,5.3542,796800.0
2013-05-23 10:00:00,6.61,6.65,6.61,6.64,327600.0,5.3623,5.3948,5.3623,5.3867,327600.0
2013-05-23 10:30:00,6.64,6.65,6.62,6.63,126600.0,5.3867,5.3948,5.3705,5.3786,126600.0
2013-05-23 11:00:00,6.63,6.66,6.63,6.66,99000.0,5.3786,5.4029,5.3786,5.4029,99000.0
2013-05-23 11:30:00,6.65,6.66,6.65,6.66,64200.0,5.3948,5.4029,5.3948,5.4029,64200.0
2013-05-23 12:00:00,6.66,6.68,6.66,6.67,94800.0,5.4029,5.4191,5.4029,5.411,94800.0
2013-05-23 12:30:00,6.67,6.67,6.65,6.66,71400.0,5.411,5.411,5.3948,5.4029,71400.0
2013-05-23 13:00:00,6.66,6.66,6.65,6.65,111600.0,5.4029,5.4029,5.3948,5.3948,111600.0
2013-05-23 13:30:00,6.65,6.66,6.65,6.66,75000.0,5.3948,5.4029,5.3948,5.4029,75000.0
2013-05-23 14:00:00,6.66,6.67,6.66,6.67,76200.0,5.4029,5.411,5.4029,5.411,76200.0
2013-05-23 14:30:00,6.67,6.68,6.66,6.67,61800.0,5.411,5.4191,5.4029,5.411,61800.0
2013-05-23 15:00:00,6.68,6.68,6.66,6.67,66600.0,5.4191,5.4191,5.4029,5.411,66600.0
2013-05-23 15:30:00,6.67,6.67,6.66,6.67,87600.0,5.411,5.411,5.4029,5.411,87600.0
2013-05-24 09:30:00,6.64,6.64,6.62,6.62,318600.0,5.3867,5.3867,5.3705,5.3705,318600.0
2013-05-24 10:00:00,6.61,6.61,6.61,6.61,77400.0,5.3623,5.3623,5.3623,5.3623,77400.0
2013-05-24 10:30:00,6.61,6.63,6.61,6.63,135600.0,5.3623,5.3786,5.3623,5.3786,135600.0
2013-05-24 11:00:00,6.63,6.63,6.62,6.63,149400.0,5.3786,5.3786,5.3705,5.3786,149400.0
2013-05-24 11:30:00,6.62,6.64,6.62,6.64,67800.0,5.3705,5.3867,5.3705,5.3867,67800.0
2013-05-24 12:00:00,6.64,6.64,6.63,6.64,96600.0,5.3867,5.3867,5.3786,5.3867,96600.0
2013-05-24 12:30:00,6.64,6.64,6.63,6.64,72000.0,5.3867,5.3867,5.3786,5.3867,72000.0
2013-05-24 13:00:00,6.64,6.65,6.64,6.65,54000.0,5.3867,5.3948,5.3867,5.3948,54000.0
2013-05-24 13:30:00,6.65,6.65,6.64,6.65,69000.0,5.3948,5.3948,5.3867,5.3948,69000.0
2013-05-24 14:00:00,6.65,6.66,6.65,6.66,19800.0,5.3948,5.4029,5.3948,5.4029,19800.0
2013-05-24 14:30:00,6.66,6.66,6.65,6.65,37200.0,5.4029,5.4029,5.3948,5.3948,37200.0
2013-05-24 15:00:00,6.65,6.66,6.65,6.65,417000.0,5.3948,5.4029,5.3948,5.3948,417000.0
2013-05-24 15:30:00,6.65,6.66,6.64,6.66,198600.0,5.3948,5.4029,5.3867,5.4029,198600.0
2013-05-28 09:30:00,6.72,6.75,6.72,6.74,736200.0,5.4516,5.4759,5.4516,5.4678,736200.0
2013-05-28 10:00:00,6.75,6.76,6.75,6.76,291600.0,5.4759,5.484,5.4759,5.484,291600.0
2013-05-28 10:30:00,6.76,6.76,6.74,6.74,243600.0,5.484,5.484,5.4678,5.4678,243600.0
2013-05-28 11:00:00,6.74,6.74,6.73,6.74,154800.0,5.4678,5.4678,5.4597,5.4678,154800.0
2013-05-28 11:30:00,6.74,6.74,6.72,6.72,83400.0,5.4678,5.4678,5.4516,5.4516,83400.0
2013-05-28 12:00:00,6.72,6.73,6.72,6.73,107400.0,5.4516,5.4597,5.4516,5.4597,107400.0
2013-05-28 12:30:00,6.73,6.73,6.72,6.72,163800.0,5.4597,5.4597,5.4516,5.4516,163800.0
2013-05-28 13:00:00,6.73,6.73,6.72,6.72,99000.0,5.4597,5.4597,5.4516,5.4516,99000.0
2013-05-28 13:30:00,6.72,6.72,6.7,6.7,81600.0,5.4516,5.4516,5.4354,5.4354,81600.0
2013-05-28 14:00:00,6.69,6.7,6.68,6.69,114000.0,5.4272,5.4354,5.4191,5.4272,114000.0
2013-05-28 14:30:00,6.69,6.7,6.68,6.7,63600.0,5.4272,5.4354,5.4191,5.4354,63600.0
2013-05-28 15:00:00,6.7,6.71,6.69,6.7,110400.0,5.4354,5.4435,5.4272,5.4354,110400.0
2013-05-28 15:30:00,6.7,6.72,6.7,6.7,160200.0,5.4354,5.4516,5.4354,5.4354,160200.0
2013-05-29 09:30:00,6.68,6.68,6.65,6.66,380400.0,5.4191,5.4191,5.3948,5.4029,380400.0
2013-05-29 10:00:00,6.67,6.68,6.65,6.65,209400.0,5.411,5.4191,5.3948,5.3948,209400.0
2013-05-29 10:30:00,6.65,6.65,6.63,6.63,195600.0,5.3948,5.3948,5.3786,5.3786,195600.0
2013-05-29 11:00:00,6.63,6.64,6.62,6.64,241200.0,5.3786,5.3867,5.3705,5.3867,241200.0
2013-05-29 11:30:00,6.64,6.65,6.64,6.65,162000.0,5.3867,5.3948,5.3867,5.3948,162000.0
2013-05-29 12:00:00,6.65,6.65,6.64,6.64,117000.0,5.3948,5.3948,5.3867,5.3867,117000.0
2013-05-29 12:30:00,6.64,6.64,6.63,6.63,159600.0,5.3867,5.3867,5.3786,5.3786,159600.0
2013-05-29 13:00:00,6.63,6.65,6.63,6.65,105000.0,5.3786,5.3948,5.3786,5.3948,105000.0
2013-05-29 13:30:00,6.65,6.67,6.65,6.67,161400.0,5.3948,5.411,5.3948,5.411,161400.0
2013-05-29 14:00:00,6.67,6.68,6.67,6.67,181200.0,5.411,5.4191,5.411,5.411,181200.0
2013-05-29 14:30:00,6.67,6.67,6.66,6.66,92400.0,5.411,5.411,5.4029,5.4029,92400.0
2013-05-29 15:00:00,6.66,6.67,6.66,6.67,129600.0,5.4029,5.411,5.4029,5.411,129600.0
2013-05-29 15:30:00,6.67,6.67,6.66,6.66,969000.0,5.411,5.411,5.4029,5.4029,969000.0
2013-05-30 09:30:00,6.67,6.7,6.66,6.7,160800.0,5.411,5.4354,5.4029,5.4354,160800.0
2013-05-30 10:00:00,6.7,6.7,6.68,6.69,191400.0,5.4354,5.4354,5.4191,5.4272,191400.0
2013-05-30 10:30:00,6.69,6.7,6.69,6.7,84600.0,5.4272,5.4354,5.4272,5.4354,84600.0
2013-05-30 11:00:00,6.7,6.7,6.68,6.69,43200.0,5.4354,5.4354,5.4191,5.4272,43200.0
2013-05-30 11:30:00,6.69,6.7,6.69,6.7,144600.0,5.4272,5.4354,5.4272,5.4354,144600.0
2013-05-30 12:00:00,6.7,6.71,6.7,6.7,48000.0,5.4354,5.4435,5.4354,5.4354,48000.0
2013-05-30 12:30:00,6.69,6.7,6.69,6.7,34200.0,5.4272,5.4354,5.4272,5.4354,34200.0
2013-05-30 13:00:00,6.7,6.7,6.69,6.7,52200.0,5.4354,5.4354,5.4272,5.4354,52200.0
2013-05-30 13:30:00,6.7,6.71,6.7,6.7,112200.0,5.4354,5.4435,5.4354,5.4354,112200.0
2013-05-30 14:00:00,6.71,6.71,6.7,6.71,165600.0,5.4435,5.4435,5.4354,5.4435,165600.0
2013-05-30 14:30:00,6.71,6.71,6.7,6.71,115200.0,5.4435,5.4435,5.4354,5.4435,115200.0
2013-05-30 15:00:00,6.71,6.71,6.7,6.7,99600.0,5.4435,5.4435,5.4354,5.4354,99600.0
2013-05-30 15:30:00,6.7,6.7,6.68,6.69,160800.0,5.4354,5.4354,5.4191,5.4272,160800.0
2013-05-31 09:30:00,6.67,6.69,6.66,6.68,218400.0,5.411,5.4272,5.4029,5.4191,218400.0
2013-05-31 10:00:00,6.68,6.68,6.66,6.67,78600.0,5.4191,5.4191,5.4029,5.411,78600.0
2013-05-31 10:30:00,6.67,6.68,6.67,6.68,54000.0,5.411,5.4191,5.411,5.4191,54000.0
2013-05-31 11:00:00,6.67,6.7,6.67,6.69,43800.0,5.411,5.4354,5.411,5.4272,43800.0
2013-05-31 11:30:00,6.69,6.7,6.69,6.69,88800.0,5.4272,5.4354,5.4272,5.4272,88800.0
2013-05-31 12:00:00,6.69,6.69,6.68,6.68,28200.0,5.4272,5.4272,5.4191,5.4191,28200.0
2013-05-31 12:30:00,6.68,6.68,6.68,6.68,25800.0,5.4191,5.4191,5.4191,5.4191,25800.0
2013-05-31 13:00:00,6.68,6.69,6.68,6.68,68400.0,5.4191,5.4272,5.4191,5.4191,68400.0
2013-05-31 13:30:00,6.68,6.68,6.67,6.68,39600.0,5.4191,5.4191,5.411,5.4191,39600.0
2013-05-31 14:00:00,6.68,6.68,6.66,6.67,234000.0,5.4191,5.4191,5.4029,5.411,234000.0
2013-05-31 14:30:00,6.66,6.66,6.64,6.64,253800.0,5.4029,5.4029,5.3867,5.3867,253800.0
2013-05-31 15:00:00,6.64,6.66,6.64,6.64,210600.0,5.3867,5.4029,5.3867,5.3867,210600.0
2013-05-31 15:30:00,6.64,6.64,6.6,6.6,589200.0,5.3867,5.3867,5.3542,5.3542,589200.0
2013-06-03 09:30:00,6.61,6.61,6.58,6.59,396600.0,5.3623,5.3623,5.338,5.3461,396600.0
2013-06-03 10:00:00,6.58,6.62,6.58,6.6,234000.0,5.338,5.3705,5.338,5.3542,234000.0
2013-06-03 10:30:00,6.6,6.6,6.57,6.59,223800.0,5.3542,5.3542,5.3299,5.3461,223800.0
2013-06-03 11:00:00,6.59,6.59,6.56,6.56,150000.0,5.3461,5.3461,5.3218,5.3218,150000.0
2013-06-03 11:30:00,6.56,6.57,6.55,6.57,121800.0,5.3218,5.3299,5.3137,5.3299,121800.0
2013-06-03 12:00:00,6.57,6.58,6.57,6.57,76800.0,5.3299,5.338,5.3299,5.3299,76800.0
2013-06-03 12:30:00,6.58,6.58,6.57,6.58,40200.0,5.338,5.338,5.3299,5.338,40200.0
2013-06-03 13:00:00,6.58,6.59,6.57,6.58,48600.0,5.338,5.3461,5.3299,5.338,48600.0
2013-06-03 13:30:00,6.58,6.59,6.57,6.58,67800.0,5.338,5.3461,5.3299,5.338,67800.0
2013-06-03 14:00:00,6.58,6.6,6.58,6.59,421800.0,5.338,5.3542,5.338,5.3461,421800.0
2013-06-03 14:30:00,6.59,6.61,6.59,6.6,97800.0,5.3461,5.3623,5.3461,5.3542,97800.0
2013-06-03 15:00:00,6.6,6.61,6.6,6.6,102000.0,5.3542,5.3623,5.3542,5.3542,102000.0
2013-06-03 15:30:00,6.61,6.63,6.61,6.62,178800.0,5.3623,5.3786,5.3623,5.3705,178800.0
2013-06-04 09:30:00,6.63,6.65,6.62,6.64,551400.0,5.3786,5.3948,5.3705,5.3867,551400.0
2013-06-04 10:00:00,6.64,6.65,6.63,6.65,84000.0,5.3867,5.3948,5.3786,5.3948,84000.0
2013-06-04 10:30:00,6.65,6.65,6.62,6.62,116400.0,5.3948,5.3948,5.3705,5.3705,116400.0
2013-06-04 11:00:00,6.62,6.63,6.62,6.63,82800.0,5.3705,5.3786,5.3705,5.3786,82800.0
2013-06-04 11:30:00,6.63,6.63,6.62,6.63,242400.0,5.3786,5.3786,5.3705,5.3786,242400.0
2013-06-04 12:00:00,6.63,6.63,6.6,6.6,176400.0,5.3786,5.3786,5.3542,5.3542,176400.0
2013-06-04 12:30:00,6.6,6.61,6.6,6.61,43200.0,5.3542,5.3623,5.3542,5.3623,43200.0
2013-06-04 13:00:00,6.61,6.62,6.59,6.59,81600.0,5.3623,5.3705,5.3461,5.3461,81600.0
2013-06-04 13:30:00,6.58,6.59,6.57,6.58,268800.0,5.338,5.3461,5.3299,5.338,268800.0
2013-06-04 14:00:00,6.58,6.58,6.56,6.58,131400.0,5.338,5.338,5.3218,5.338,131400.0
2013-06-04 14:30:00,6.58,6.59,6.58,6.58,103200.0,5.338,5.3461,5.338,5.338,103200.0
2013-06-04 15:00:00,6.58,6.59,6.58,6.59,306600.0,5.338,5.3461,5.338,5.3461,306600.0
2013-06-04 15:30:00,6.59,6.61,6.59,6.59,165000.0,5.3461,5.3623,5.3461,5.3461,165000.0
2013-06-05 09:30:00,6.57,6.58,6.56,6.56,144600.0,5.3299,5.338,5.3218,5.3218,144600.0
2013-06-05 10:00:00,6.57,6.58,6.55,6.56,140400.0,5.3299,5.338,5.3137,5.3218,140400.0
2013-06-05 10:30:00,6.56,6.56,6.54,6.54,270000.0,5.3218,5.3218,5.3056,5.3056,270000.0
2013-06-05 11:00:00,6.54,6.54,6.52,6.54,240000.0,5.3056,5.3056,5.2893,5.3056,240000.0
2013-06-05 11:30:00,6.53,6.54,6.52,6.52,236400.0,5.2974,5.3056,5.2893,5.2893,236400.0
2013-06-05 12:00:00,6.52,6.52,6.51,6.52,100200.0,5.2893,5.2893,5.2812,5.2893,100200.0
2013-06-05 12:30:00,6.52,6.52,6.5,6.51,193200.0,5.2893,5.2893,5.2731,5.2812,193200.0
2013-06-05 13:00:00,6.5,6.52,6.5,6.52,129000.0,5.2731,5.2893,5.2731,5.2893,129000.0
2013-06-05 13:30:00,6.52,6.53,6.51,6.52,160200.0,5.2893,5.2974,5.2812,5.2893,160200.0
2013-06-05 14:00:00,6.52,6.52,6.5,6.5,871800.0,5.2893,5.2893,5.2731,5.2731,871800.0
2013-06-05 14:30:00,6.5,6.52,6.5,6.51,150600.0,5.2731,5.2893,5.2731,5.2812,150600.0
2013-06-05 15:00:00,6.51,6.52,6.5,6.52,480600.0,5.2812,5.2893,5.2731,5.2893,480600.0
2013-06-05 15:30:00,6.52,6.53,6.5,6.5,276000.0,5.2893,5.2974,5.2731,5.2731,276000.0
2013-06-06 09:30:00,6.5,6.52,6.49,6.52,333000.0,5.2731,5.2893,5.265,5.2893,333000.0
2013-06-06 10:00:00,6.52,6.52,6.5,6.5,75000.0,5.2893,5.2893,5.2731,5.2731,75000.0
2013-06-06 10:30:00,6.5,6.51,6.5,6.51,267600.0,5.2731,5.2812,5.2731,5.2812,267600.0
2013-06-06 11:00:00,6.51,6.52,6.51,6.51,152400.0,5.2812,5.2893,5.2812,5.2812,152400.0
2013-06-06 11:30:00,6.51,6.52,6.5,6.5,112800.0,5.2812,5.2893,5.2731,5.2731,112800.0
2013-06-06 12:00:00,6.5,6.5,6.46,6.47,432600.0,5.2731,5.2731,5.2407,5.2488,432600.0
2013-06-06 12:30:00,6.47,6.48,6.47,6.47,262800.0,5.2488,5.2569,5.2488,5.2488,262800.0
2013-06-06 13:00:00,6.48,6.5,6.48,6.48,40800.0,5.2569,5.2731,5.2569,5.2569,40800.0
2013-06-06 13:30:00,6.49,6.51,6.49,6.51,46800.0,5.265,5.2812,5.265,5.2812,46800.0
2013-06-06 14:00:00,6.51,6.53,6.5,6.53,86400.0,5.2812,5.2974,5.2731,5.2974,86400.0
2013-06-06 14:30:00,6.52,6.54,6.52,6.53,94800.0,5.2893,5.3056,5.2893,5.2974,94800.0
2013-06-06 15:00:00,6.53,6.54,6.52,6.54,117600.0,5.2974,5.3056,5.2893,5.3056,117600.0
2013-06-06 15:30:00,6.54,6.56,6.54,6.56,196800.0,5.3056,5.3218,5.3056,5.3218,196800.0
2013-06-07 09:30:00,6.61,6.61,6.57,6.6,478200.0,5.3623,5.3623,5.3299,5.3542,478200.0
2013-06-07 10:00:00,6.6,6.63,6.6,6.62,253200.0,5.3542,5.3786,5.3542,5.3705,253200.0
2013-06-07 10:30:00,6.62,6.63,6.61,6.62,97200.0,5.3705,5.3786,5.3623,5.3705,97200.0
2013-06-07 11:00:00,6.62,6.64,6.62,6.64,92400.0,5.3705,5.3867,5.3705,5.3867,92400.0
2013-06-07 11:30:00,6.64,6.64,6.62,6.63,118800.0,5.3867,5.3867,5.3705,5.3786,118800.0
2013-06-07 12:00:00,6.63,6.63,6.62,6.63,72600.0,5.3786,5.3786,5.3705,5.3786,72600.0
2013-06-07 12:30:00,6.63,6.63,6.61,6.62,343200.0,5.3786,5.3786,5.3623,5.3705,343200.0
2013-06-07 13:00:00,6.62,6.63,6.62,6.62,178800.0,5.3705,5.3786,5.3705,5.3705,178800.0
2013-06-07 13:30:00,6.62,6.63,6.61,6.62,103200.0,5.3705,5.3786,5.3623,5.3705,103200.0
2013-06-07 14:00:00,6.61,6.62,6.6,6.6,105600.0,5.3623,5.3705,5.3542,5.3542,105600.0
2013-06-07 14:30:00,6.61,6.62,6.61,6.62,22800.0,5.3623,5.3705,5.3623,5.3705,22800.0
2013-06-07 15:00:00,6.62,6.63,6.62,6.62,69000.0,5.3705,5.3786,5.3705,5.3705,69000.0
2013-06-07 15:30:00,6.63,6.65,6.63,6.64,307200.0,5.3786,5.3948,5.3786,5.3867,307200.0
2013-06-10 09:30:00,6.66,6.67,6.64,6.64,1054800.0,5.4029,5.411,5.3867,5.3867,1054800.0
2013-06-10 10:00:00,6.64,6.64,6.63,6.64,194400.0,5.3867,5.3867,5.3786,5.3867,194400.0
2013-06-10 10:30:00,6.65,6.66,6.64,6.65,195000.0,5.3948,5.4029,5.3867,5.3948,195000.0
2013-06-10 11:00:00,6.65,6.66,6.65,6.65,94800.0,5.3948,5.4029,5.3948,5.3948,94800.0
2013-06-10 11:30:00,6.65,6.66,6.65,6.65,88200.0,5.3948,5.4029,5.3948,5.3948,88200.0
2013-06-10 12:00:00,6.65,6.66,6.65,6.65,223200.0,5.3948,5.4029,5.3948,5.3948,223200.0
2013-06-10 12:30:00,6.66,6.66,6.64,6.64,142800.0,5.4029,5.4029,5.3867,5.3867,142800.0
2013-06-10 13:00:00,6.64,6.65,6.64,6.64,43200.0,5.3867,5.3948,5.3867,5.3867,43200.0
2013-06-10 13:30:00,6.64,6.65,6.63,6.64,88800.0,5.3867,5.3948,5.3786,5.3867,88800.0
2013-06-10 14:00:00,6.64,6.64,6.63,6.64,109800.0,5.3867,5.3867,5.3786,5.3867,109800.0
2013-06-10 14:30:00,6.64,6.65,6.64,6.65,115800.0,5.3867,5.3948,5.3867,5.3948,115800.0
2013-06-10 15:00:00,6.65,6.65,6.64,6.64,71400.0,5.3948,5.3948,5.3867,5.3867,71400.0
2013-06-10 15:30:00,6.64,6.65,6.64,6.64,156600.0,5.3867,5.3948,5.3867,5.3867,156600.0
2013-06-11 09:30:00,6.59,6.59,6.56,6.58,374400.0,5.3461,5.3461,5.3218,5.338,374400.0
2013-06-11 10:00:00,6.58,6.59,6.57,6.59,206400.0,5.338,5.3461,5.3299,5.3461,206400.0
2013-06-11 10:30:00,6.59,6.61,6.59,6.61,175200.0,5.3461,5.3623,5.3461,5.3623,175200.0
2013-06-11 11:00:00,6.6,6.62,6.6,6.62,97200.0,5.3542,5.3705,5.3542,5.3705,97200.0
2013-06-11 11:30:00,6.63,6.63,6.62,6.62,77400.0,5.3786,5.3786,5.3705,5.3705,77400.0
2013-06-11 12:00:00,6.62,6.63,6.62,6.62,105000.0,5.3705,5.3786,5.3705,5.3705,105000.0
2013-06-11 12:30:00,6.62,6.62,6.61,6.62,28800.0,5.3705,5.3705,5.3623,5.3705,28800.0
2013-06-11 13:00:00,6.61,6.62,6.6,6.6,140400.0,5.3623,5.3705,5.3542,5.3542,140400.0
2013-06-11 13:30:00,6.6,6.6,6.58,6.58,145800.0,5.3542,5.3542,5.338,5.338,145800.0
2013-06-11 14:00:00,6.58,6.59,6.58,6.59,107400.0,5.338,5.3461,5.338,5.3461,107400.0
2013-06-11 14:30:00,6.6,6.6,6.59,6.6,133200.0,5.3542,5.3542,5.3461,5.3542,133200.0
2013-06-11 15:00:00,6.6,6.61,6.59,6.59,130800.0,5.3542,5.3623,5.3461,5.3461,130800.0
2013-06-11 15:30:00,6.59,6.59,6.57,6.58,424800.0,5.3461,5.3461,5.3299,5.338,424800.0
2013-06-12 09:30:00,6.62,6.63,6.6,6.61,189600.0,5.3705,5.3786,5.3542,5.3623,189600.0
2013-06-12 10:00:00,6.6,6.6,6.58,6.59,181200.0,5.3542,5.3542,5.338,5.3461,181200.0
2013-06-12 10:30:00,6.6,6.6,6.57,6.57,84000.0,5.3542,5.3542,5.3299,5.3299,84000.0
2013-06-12 11:00:00,6.57,6.58,6.57,6.57,81000.0,5.3299,5.338,5.3299,5.3299,81000.0
2013-06-12 11:30:00,6.57,6.58,6.54,6.54,179400.0,5.3299,5.338,5.3056,5.3056,179400.0
2013-06-12 12:00:00,6.54,6.55,6.53,6.54,57000.0,5.3056,5.3137,5.2974,5.3056,57000.0
2013-06-12 12:30:00,6.54,6.55,6.53,6.55,306600.0,5.3056,5.3137,5.2974,5.3137,306600.0
2013-06-12 13:00:00,6.55,6.56,6.55,6.55,92400.0,5.3137,5.3218,5.3137,5.3137,92400.0
2013-06-12 13:30:00,6.55,6.56,6.54,6.56,261600.0,5.3137,5.3218,5.3056,5.3218,261600.0
2013-06-12 14:00:00,6.55,6.55,6.52,6.53,51600.0,5.3137,5.3137,5.2893,5.2974,51600.0
2013-06-12 14:30:00,6.53,6.53,6.52,6.53,85200.0,5.2974,5.2974,5.2893,5.2974,85200.0
2013-06-12 15:00:00,6.53,6.53,6.51,6.52,131400.0,5.2974,5.2974,5.2812,5.2893,131400.0
2013-06-12 15:30:00,6.52,6.53,6.52,6.52,97800.0,5.2893,5.2974,5.2893,5.2893,97800.0
2013-06-13 09:30:00,6.52,6.52,6.5,6.52,459000.0,5.2893,5.2893,5.2731,5.2893,459000.0
2013-06-13 10:00:00,6.53,6.53,6.52,6.53,241200.0,5.2974,5.2974,5.2893,5.2974,241200.0
2013-06-13 10:30:00,6.53,6.54,6.53,6.53,77400.0,5.2974,5.3056,5.2974,5.2974,77400.0
2013-06-13 11:00:00,6.54,6.54,6.53,6.54,16200.0,5.3056,5.3056,5.2974,5.3056,16200.0
2013-06-13 11:30:00,6.54,6.55,6.54,6.55,49200.0,5.3056,5.3137,5.3056,5.3137,49200.0
2013-06-13 12:00:00,6.55,6.55,6.55,6.55,58800.0,5.3137,5.3137,5.3137,5.3137,58800.0
2013-06-13 12:30:00,6.55,6.57,6.55,6.57,25800.0,5.3137,5.3299,5.3137,5.3299,25800.0
2013-06-13 13:00:00,6.57,6.57,6.56,6.57,52800.0,5.3299,5.3299,5.3218,5.3299,52800.0
2013-06-13 13:30:00,6.57,6.57,6.56,6.57,48000.0,5.3299,5.3299,5.3218,5.3299,48000.0
2013-06-13 14:00:00,6.57,6.59,6.57,6.59,219000.0,5.3299,5.3461,5.3299,5.3461,219000.0
2013-06-13 14:30:00,6.59,6.59,6.58,6.59,53400.0,5.3461,5.3461,5.338,5.3461,53400.0
2013-06-13 15:00:00,6.59,6.61,6.59,6.61,181200.0,5.3461,5.3623,5.3461,5.3623,181200.0
2013-06-13 15:30:00,6.61,6.63,6.6,6.62,292200.0,5.3623,5.3786,5.3542,5.3705,292200.0
2013-06-14 09:30:00,6.61,6.63,6.61,6.63,166200.0,5.3623,5.3786,5.3623,5.3786,166200.0
2013-06-14 10:00:00,6.63,6.64,6.62,6.62,141600.0,5.3786,5.3867,5.3705,5.3705,141600.0
2013-06-14 10:30:00,6.62,6.62,6.59,6.59,256800.0,5.3705,5.3705,5.3461,5.3461,256800.0
2013-06-14 11:00:00,6.59,6.61,6.59,6.61,180600.0,5.3461,5.3623,5.3461,5.3623,180600.0
2013-06-14 11:30:00,6.6,6.61,6.59,6.6,618000.0,5.3542,5.3623,5.3461,5.3542,618000.0
2013-06-14 12:00:00,6.59,6.6,6.59,6.6,39000.0,5.3461,5.3542,5.3461,5.3542,39000.0
2013-06-14 12:30:00,6.6,6.6,6.59,6.59,52800.0,5.3542,5.3542,5.3461,5.3461,52800.0
2013-06-14 13:00:00,6.59,6.59,6.57,6.57,76800.0,5.3461,5.3461,5.3299,5.3299,76800.0
2013-06-14 13:30:00,6.57,6.58,6.57,6.58,67800.0,5.3299,5.338,5.3299,5.338,67800.0
2013-06-14 14:00:00,6.57,6.6,6.57,6.59,48600.0,5.3299,5.3542,5.3299,5.3461,48600.0
2013-06-14 14:30:00,6.59,6.6,6.58,6.58,64800.0,5.3461,5.3542,5.338,5.338,64800.0
2013-06-14 15:00:00,6.58,6.6,6.58,6.59,76200.0,5.338,5.3542,5.338,5.3461,76200.0
2013-06-14 15:30:00,6.59,6.59,6.58,6.58,207600.0,5.3461,5.3461,5.338,5.338,207600.0
2013-06-17 09:30:00,6.63,6.65,6.63,6.64,535200.0,5.3786,5.3948,5.3786,5.3867,535200.0
2013-06-17 10:00:00,6.65,6.65,6.64,6.65,151200.0,5.3948,5.3948,5.3867,5.3948,151200.0
2013-06-17 10:30:00,6.65,6.65,6.64,6.65,57000.0,5.3948,5.3948,5.3867,5.3948,57000.0
2013-06-17 11:00:00,6.65,6.66,6.65,6.65,115800.0,5.3948,5.4029,5.3948,5.3948,115800.0
2013-06-17 11:30:00,6.65,6.65,6.64,6.64,47400.0,5.3948,5.3948,5.3867,5.3867,47400.0
2013-06-17 12:00:00,6.65,6.65,6.64,6.64,71400.0,5.3948,5.3948,5.3867,5.3867,71400.0
2013-06-17 12:30:00,6.64,6.65,6.64,6.64,54000.0,5.3867,5.3948,5.3867,5.3867,54000.0
2013-06-17 13:00:00,6.64,6.65,6.64,6.65,68400.0,5.3867,5.3948,5.3867,5.3948,68400.0
2013-06-17 13:30:00,6.65,6.66,6.65,6.65,81000.0,5.3948,5.4029,5.3948,5.3948,81000.0
2013-06-17 14:00:00,6.65,6.65,6.61,6.62,149400.0,5.3948,5.3948,5.3623,5.3705,149400.0
2013-06-17 14:30:00,6.62,6.63,6.59,6.6,79800.0,5.3705,5.3786,5.3461,5.3542,79800.0
2013-06-17 15:00:00,6.6,6.61,6.6,6.61,255000.0,5.3542,5.3623,5.3542,5.3623,255000.0
2013-06-17 15:30:00,6.61,6.63,6.61,6.63,132600.0,5.3623,5.3786,5.3623,5.3786,132600.0
2013-06-18 09:30:00,6.64,6.65,6.64,6.64,429000.0,5.3867,5.3948,5.3867,5.3867,429000.0
2013-06-18 10:00:00,6.64,6.65,6.64,6.65,159000.0,5.3867,5.3948,5.3867,5.3948,159000.0
2013-06-18 10:30:00,6.65,6.67,6.65,6.66,160200.0,5.3948,5.411,5.3948,5.4029,160200.0
2013-06-18 11:00:00,6.66,6.67,6.66,6.67,107400.0,5.4029,5.411,5.4029,5.411,107400.0
2013-06-18 11:30:00,6.67,6.68,6.67,6.67,85200.0,5.411,5.4191,5.411,5.411,85200.0
2013-06-18 12:00:00,6.66,6.67,6.66,6.67,79200.0,5.4029,5.411,5.4029,5.411,79200.0
2013-06-18 12:30:00,6.67,6.68,6.67,6.68,112800.0,5.411,5.4191,5.411,5.4191,112800.0
2013-06-18 13:00:00,6.68,6.68,6.67,6.67,125400.0,5.4191,5.4191,5.411,5.411,125400.0
2013-06-18 13:30:00,6.68,6.68,6.67,6.68,97800.0,5.4191,5.4191,5.411,5.4191,97800.0
2013-06-18 14:00:00,6.68,6.69,6.68,6.68,130800.0,5.4191,5.4272,5.4191,5.4191,130800.0
2013-06-18 14:30:00,6.68,6.69,6.68,6.69,154200.0,5.4191,5.4272,5.4191,5.4272,154200.0
2013-06-18 15:00:00,6.69,6.69,6.68,6.69,250800.0,5.4272,5.4272,5.4191,5.4272,250800.0
2013-06-18 15:30:00,6.69,6.69,6.67,6.68,186600.0,5.4272,5.4272,5.411,5.4191,186600.0
2013-06-19 09:30:00,6.68,6.68,6.66,6.67,157800.0,5.4191,5.4191,5.4029,5.411,157800.0
2013-06-19 10:00:00,6.67,6.68,6.67,6.68,118800.0,5.411,5.4191,5.411,5.4191,118800.0
2013-06-19 10:30:00,6.67,6.68,6.67,6.67,53400.0,5.411,5.4191,5.411,5.411,53400.0
2013-06-19 11:00:00,6.67,6.68,6.67,6.67,74400.0,5.411,5.4191,5.411,5.411,74400.0
2013-06-19 11:30:00,6.67,6.67,6.67,6.67,63600.0,5.411,5.411,5.411,5.411,63600.0
2013-06-19 12:00:00,6.67,6.67,6.66,6.67,79800.0,5.411,5.411,5.4029,5.411,79800.0
2013-06-19 12:30:00,6.67,6.67,6.67,6.67,66000.0,5.411,5.411,5.411,5.411,66000.0
2013-06-19 13:00:00,6.67,6.67,6.67,6.67,159600.0,5.411,5.411,5.411,5.411,159600.0
2013-06-19 13:30:00,6.67,6.67,6.67,6.67,42000.0,5.411,5.411,5.411,5.411,42000.0
2013-06-19 14:00:00,6.68,6.68,6.65,6.66,340200.0,5.4191,5.4191,5.3948,5.4029,340200.0
2013-06-19 14:30:00,6.66,6.68,6.61,6.61,417600.0,5.4029,5.4191,5.3623,5.3623,417600.0
2013-06-19 15:00:00,6.61,6.64,6.61,6.64,528600.0,5.3623,5.3867,5.3623,5.3867,528600.0
2013-06-19 15:30:00,6.64,6.64,6.59,6.59,994800.0,5.3867,5.3867,5.3461,5.3461,994800.0
2013-06-20 09:30:00,6.53,6.54,6.5,6.52,690000.0,5.2974,5.3056,5.2731,5.2893,690000.0
2013-06-20 10:00:00,6.52,6.53,6.48,6.49,526800.0,5.2893,5.2974,5.2569,5.265,526800.0
2013-06-20 10:30:00,6.49,6.5,6.48,6.5,306600.0,5.265,5.2731,5.2569,5.2731,306600.0
2013-06-20 11:00:00,6.5,6.5,6.47,6.48,267600.0,5.2731,5.2731,5.2488,5.2569,267600.0
2013-06-20 11:30:00,6.48,6.5,6.48,6.49,176400.0,5.2569,5.2731,5.2569,5.265,176400.0
2013-06-20 12:00:00,6.49,6.5,6.49,6.5,109800.0,5.265,5.2731,5.265,5.2731,109800.0
2013-06-20 12:30:00,6.5,6.51,6.48,6.48,177600.0,5.2731,5.2812,5.2569,5.2569,177600.0
2013-06-20 13:00:00,6.48,6.49,6.47,6.48,204600.0,5.2569,5.265,5.2488,5.2569,204600.0
2013-06-20 13:30:00,6.48,6.49,6.48,6.48,78000.0,5.2569,5.265,5.2569,5.2569,78000.0
2013-06-20 14:00:00,6.49,6.49,6.45,6.45,546000.0,5.265,5.265,5.2325,5.2325,546000.0
2013-06-20 14:30:00,6.45,6.45,6.43,6.43,1228800.0,5.2325,5.2325,5.2163,5.2163,1228800.0
2013-06-20 15:00:00,6.43,6.45,6.42,6.43,720000.0,5.2163,5.2325,5.2082,5.2163,720000.0
2013-06-20 15:30:00,6.43,6.44,6.41,6.43,1672200.0,5.2163,5.2244,5.2001,5.2163,1672200.0
2013-06-21 09:30:00,6.48,6.48,6.45,6.45,1034400.0,5.2569,5.2569,5.2325,5.2325,1034400.0
2013-06-21 10:00:00,6.45,6.46,6.43,6.43,265200.0,5.2325,5.2407,5.2163,5.2163,265200.0
2013-06-21 10:30:00,6.43,6.43,6.41,6.43,372600.0,5.2163,5.2163,5.2001,5.2163,372600.0
2013-06-21 11:00:00,6.43,6.43,6.39,6.39,259800.0,5.2163,5.2163,5.1839,5.1839,259800.0
2013-06-21 11:30:00,6.39,6.39,6.38,6.39,291600.0,5.1839,5.1839,5.1758,5.1839,291600.0
2013-06-21 12:00:00,6.39,6.4,6.38,6.39,261600.0,5.1839,5.192,5.1758,5.1839,261600.0
2013-06-21 12:30:00,6.39,6.43,6.39,6.43,243000.0,5.1839,5.2163,5.1839,5.2163,243000.0
2013-06-21 13:00:00,6.43,6.45,6.42,6.43,155400.0,5.2163,5.2325,5.2082,5.2163,155400.0
2013-06-21 13:30:00,6.43,6.44,6.41,6.42,147600.0,5.2163,5.2244,5.2001,5.2082,147600.0
2013-06-21 14:00:00,6.41,6.43,6.41,6.43,209400.0,5.2001,5.2163,5.2001,5.2163,209400.0
2013-06-21 14:30:00,6.43,6.44,6.43,6.44,227400.0,5.2163,5.2244,5.2163,5.2244,227400.0
2013-06-21 15:00:00,6.44,6.46,6.44,6.46,441000.0,5.2244,5.2407,5.2244,5.2407,441000.0
2013-06-21 15:30:00,6.46,6.46,6.43,6.43,300600.0,5.2407,5.2407,5.2163,5.2163,300600.0
2013-06-24 09:30:00,6.36,6.36,6.3,6.3,1152000.0,5.1844,5.1844,5.1355,5.1355,1152000.0
2013-06-24 10:00:00,6.3,6.31,6.29,6.3,696600.0,5.1355,5.1436,5.1273,5.1355,696600.0
2013-06-24 10:30:00,6.3,6.32,6.29,6.31,464400.0,5.1355,5.1518,5.1273,5.1436,464400.0
2013-06-24 11:00:00,6.31,6.32,6.28,6.28,608400.0,5.1436,5.1518,5.1192,5.1192,608400.0
2013-06-24 11:30:00,6.28,6.3,6.28,6.3,265200.0,5.1192,5.1355,5.1192,5.1355,265200.0
2013-06-24 12:00:00,6.3,6.3,6.27,6.29,226800.0,5.1355,5.1355,5.111,5.1273,226800.0
2013-06-24 12:30:00,6.29,6.31,6.29,6.3,2662800.0,5.1273,5.1436,5.1273,5.1355,2662800.0
2013-06-24 13:00:00,6.31,6.33,6.3,6.32,825600.0,5.1436,5.1599,5.1355,5.1518,825600.0
2013-06-24 13:30:00,6.32,6.34,6.32,6.33,265800.0,5.1518,5.1681,5.1518,5.1599,265800.0
2013-06-24 14:00:00,6.34,6.37,6.33,6.37,124200.0,5.1681,5.1925,5.1599,5.1925,124200.0
2013-06-24 14:30:00,6.37,6.39,6.36,6.37,175800.0,5.1925,5.2088,5.1844,5.1925,175800.0
2013-06-24 15:00:00,6.36,6.38,6.35,6.35,237000.0,5.1844,5.2007,5.1762,5.1762,237000.0
2013-06-24 15:30:00,6.36,6.37,6.33,6.33,177600.0,5.1844,5.1925,5.1599,5.1599,177600.0
2013-06-25 09:30:00,6.39,6.39,6.36,6.37,586200.0,5.2088,5.2088,5.1844,5.1925,586200.0
2013-06-25 10:00:00,6.37,6.38,6.35,6.37,181800.0,5.1925,5.2007,5.1762,5.1925,181800.0
2013-06-25 10:30:00,6.36,6.39,6.36,6.38,88800.0,5.1844,5.2088,5.1844,5.2007,88800.0
2013-06-25 11:00:00,6.39,6.4,6.37,6.38,261600.0,5.2088,5.217,5.1925,5.2007,261600.0
2013-06-25 11:30:00,6.38,6.39,6.37,6.39,201600.0,5.2007,5.2088,5.1925,5.2088,201600.0
2013-06-25 12:00:00,6.39,6.39,6.38,6.39,67800.0,5.2088,5.2088,5.2007,5.2088,67800.0
2013-06-25 12:30:00,6.39,6.4,6.38,6.39,93600.0,5.2088,5.217,5.2007,5.2088,93600.0
2013-06-25 13:00:00,6.39,6.39,6.37,6.38,114000.0,5.2088,5.2088,5.1925,5.2007,114000.0
2013-06-25 13:30:00,6.37,6.39,6.37,6.38,143400.0,5.1925,5.2088,5.1925,5.2007,143400.0
2013-06-25 14:00:00,6.38,6.39,6.38,6.39,115800.0,5.2007,5.2088,5.2007,5.2088,115800.0
2013-06-25 14:30:00,6.39,6.4,6.39,6.39,282600.0,5.2088,5.217,5.2088,5.2088,282600.0
2013-06-25 15:00:00,6.39,6.4,6.39,6.4,68400.0,5.2088,5.217,5.2088,5.217,68400.0
2013-06-25 15:30:00,6.41,6.42,6.39,6.4,224400.0,5.2251,5.2333,5.2088,5.217,224400.0
2013-06-26 09:30:00,6.45,6.46,6.44,6.45,514800.0,5.2577,5.2659,5.2496,5.2577,514800.0
2013-06-26 10:00:00,6.46,6.46,6.44,6.44,279600.0,5.2659,5.2659,5.2496,5.2496,279600.0
2013-06-26 10:30:00,6.44,6.45,6.43,6.43,106800.0,5.2496,5.2577,5.2414,5.2414,106800.0
2013-06-26 11:00:00,6.43,6.44,6.43,6.43,63600.0,5.2414,5.2496,5.2414,5.2414,63600.0
2013-06-26 11:30:00,6.43,6.43,6.43,6.43,205800.0,5.2414,5.2414,5.2414,5.2414,205800.0
2013-06-26 12:00:00,6.43,6.45,6.43,6.45,427800.0,5.2414,5.2577,5.2414,5.2577,427800.0
2013-06-26 12:30:00,6.45,6.45,6.44,6.44,220800.0,5.2577,5.2577,5.2496,5.2496,220800.0
2013-06-26 13:00:00,6.44,6.46,6.44,6.46,334200.0,5.2496,5.2659,5.2496,5.2659,334200.0
2013-06-26 13:30:00,6.45,6.46,6.45,6.45,167400.0,5.2577,5.2659,5.2577,5.2577,167400.0
2013-06-26 14:00:00,6.45,6.46,6.45,6.46,196200.0,5.2577,5.2659,5.2577,5.2659,196200.0
2013-06-26 14:30:00,6.46,6.47,6.46,6.47,494400.0,5.2659,5.274,5.2659,5.274,494400.0
2013-06-26 15:00:00,6.47,6.47,6.46,6.47,1224600.0,5.274,5.274,5.2659,5.274,1224600.0
2013-06-26 15:30:00,6.47,6.47,6.46,6.46,2173800.0,5.274,5.274,5.2659,5.2659,2173800.0
2013-06-27 09:30:00,6.49,6.52,6.48,6.51,459000.0,5.2904,5.3148,5.2822,5.3067,459000.0
2013-06-27 10:00:00,6.52,6.52,6.5,6.52,206400.0,5.3148,5.3148,5.2985,5.3148,206400.0
2013-06-27 10:30:00,6.52,6.53,6.52,6.52,336000.0,5.3148,5.323,5.3148,5.3148,336000.0
2013-06-27 11:00:00,6.52,6.52,6.51,6.51,170400.0,5.3148,5.3148,5.3067,5.3067,170400.0
2013-06-27 11:30:00,6.51,6.52,6.51,6.52,112800.0,5.3067,5.3148,5.3067,5.3148,112800.0
2013-06-27 12:00:00,6.52,6.52,6.5,6.5,258600.0,5.3148,5.3148,5.2985,5.2985,258600.0
2013-06-27 12:30:00,6.5,6.51,6.5,6.51,193200.0,5.2985,5.3067,5.2985,5.3067,193200.0
2013-06-27 13:00:00,6.51,6.52,6.51,6.52,385200.0,5.3067,5.3148,5.3067,5.3148,385200.0
2013-06-27 13:30:00,6.52,6.52,6.51,6.51,309600.0,5.3148,5.3148,5.3067,5.3067,309600.0
2013-06-27 14:00:00,6.51,6.51,6.5,6.51,324000.0,5.3067,5.3067,5.2985,5.3067,324000.0
2013-06-27 14:30:00,6.51,6.52,6.5,6.51,75600.0,5.3067,5.3148,5.2985,5.3067,75600.0
2013-06-27 15:00:00,6.51,6.51,6.5,6.51,79200.0,5.3067,5.3067,5.2985,5.3067,79200.0
2013-06-27 15:30:00,6.51,6.52,6.5,6.5,607800.0,5.3067,5.3148,5.2985,5.2985,607800.0
2013-06-28 09:30:00,6.5,6.5,6.46,6.46,419400.0,5.2985,5.2985,5.2659,5.2659,419400.0
2013-06-28 10:00:00,6.46,6.48,6.46,6.48,1051200.0,5.2659,5.2822,5.2659,5.2822,1051200.0
2013-06-28 10:30:00,6.48,6.5,6.48,6.5,93000.0,5.2822,5.2985,5.2822,5.2985,93000.0
2013-06-28 11:00:00,6.5,6.52,6.5,6.5,110400.0,5.2985,5.3148,5.2985,5.2985,110400.0
2013-06-28 11:30:00,6.51,6.51,6.5,6.51,48000.0,5.3067,5.3067,5.2985,5.3067,48000.0
2013-06-28 12:00:00,6.51,6.51,6.48,6.49,64200.0,5.3067,5.3067,5.2822,5.2904,64200.0
2013-06-28 12:30:00,6.49,6.5,6.49,6.5,40200.0,5.2904,5.2985,5.2904,5.2985,40200.0
2013-06-28 13:00:00,6.5,6.51,6.49,6.5,82800.0,5.2985,5.3067,5.2904,5.2985,82800.0
2013-06-28 13:30:00,6.51,6.51,6.5,6.51,108000.0,5.3067,5.3067,5.2985,5.3067,108000.0
2013-06-28 14:00:00,6.51,6.52,6.51,6.51,417000.0,5.3067,5.3148,5.3067,5.3067,417000.0
2013-06-28 14:30:00,6.51,6.51,6.5,6.51,172200.0,5.3067,5.3067,5.2985,5.3067,172200.0
2013-06-28 15:00:00,6.51,6.51,6.49,6.51,147000.0,5.3067,5.3067,5.2904,5.3067,147000.0
2013-06-28 15:30:00,6.52,6.52,6.48,6.48,348600.0,5.3148,5.3148,5.2822,5.2822,348600.0
2013-07-01 09:30:00,6.52,6.55,6.51,6.55,690000.0,5.3148,5.3393,5.3067,5.3393,690000.0
2013-07-01 10:00:00,6.55,6.57,6.54,6.56,640800.0,5.3393,5.3556,5.3311,5.3474,640800.0
2013-07-01 10:30:00,6.56,6.56,6.55,6.56,132600.0,5.3474,5.3474,5.3393,5.3474,132600.0
2013-07-01 11:00:00,6.55,6.57,6.55,6.56,100200.0,5.3393,5.3556,5.3393,5.3474,100200.0
2013-07-01 11:30:00,6.57,6.57,6.55,6.57,84000.0,5.3556,5.3556,5.3393,5.3556,84000.0
2013-07-01 12:00:00,6.57,6.57,6.55,6.56,117000.0,5.3556,5.3556,5.3393,5.3474,117000.0
2013-07-01 12:30:00,6.55,6.56,6.55,6.56,21600.0,5.3393,5.3474,5.3393,5.3474,21600.0
2013-07-01 13:00:00,6.56,6.56,6.56,6.56,52800.0,5.3474,5.3474,5.3474,5.3474,52800.0
2013-07-01 13:30:00,6.56,6.56,6.54,6.54,120600.0,5.3474,5.3474,5.3311,5.3311,120600.0
2013-07-01 14:00:00,6.54,6.54,6.53,6.53,38400.0,5.3311,5.3311,5.323,5.323,38400.0
2013-07-01 14:30:00,6.54,6.55,6.54,6.55,514800.0,5.3311,5.3393,5.3311,5.3393,514800.0
2013-07-01 15:00:00,6.54,6.55,6.53,6.53,129000.0,5.3311,5.3393,5.323,5.323,129000.0
2013-07-01 15:30:00,6.53,6.53,6.52,6.52,255000.0,5.323,5.323,5.3148,5.3148,255000.0
2013-07-02 09:30:00,6.53,6.56,6.52,6.55,153000.0,5.323,5.3474,5.3148,5.3393,153000.0
2013-07-02 10:00:00,6.55,6.56,6.54,6.55,322800.0,5.3393,5.3474,5.3311,5.3393,322800.0
2013-07-02 10:30:00,6.55,6.56,6.55,6.56,120000.0,5.3393,5.3474,5.3393,5.3474,120000.0
2013-07-02 11:00:00,6.56,6.56,6.55,6.55,78600.0,5.3474,5.3474,5.3393,5.3393,78600.0
2013-07-02 11:30:00,6.55,6.57,6.55,6.56,126000.0,5.3393,5.3556,5.3393,5.3474,126000.0
2013-07-02 12:00:00,6.56,6.56,6.54,6.55,66000.0,5.3474,5.3474,5.3311,5.3393,66000.0
2013-07-02 12:30:00,6.55,6.55,6.54,6.55,45600.0,5.3393,5.3393,5.3311,5.3393,45600.0
2013-07-02 13:00:00,6.55,6.55,6.54,6.54,51000.0,5.3393,5.3393,5.3311,5.3311,51000.0
2013-07-02 13:30:00,6.54,6.54,6.52,6.53,107400.0,5.3311,5.3311,5.3148,5.323,107400.0
2013-07-02 14:00:00,6.53,6.53,6.49,6.5,228000.0,5.323,5.323,5.2904,5.2985,228000.0
2013-07-02 14:30:00,6.5,6.51,6.49,6.51,120600.0,5.2985,5.3067,5.2904,5.3067,120600.0
2013-07-02 15:00:00,6.51,6.52,6.5,6.51,223200.0,5.3067,5.3148,5.2985,5.3067,223200.0
2013-07-02 15:30:00,6.51,6.53,6.5,6.52,136200.0,5.3067,5.323,5.2985,5.3148,136200.0
2013-07-03 09:30:00,6.49,6.51,6.48,6.5,214200.0,5.2904,5.3067,5.2822,5.2985,214200.0
2013-07-03 10:00:00,6.5,6.51,6.49,6.5,166200.0,5.2985,5.3067,5.2904,5.2985,166200.0
2013-07-03 10:30:00,6.51,6.51,6.5,6.5,172800.0,5.3067,5.3067,5.2985,5.2985,172800.0
2013-07-03 11:00:00,6.51,6.52,6.5,6.51,78600.0,5.3067,5.3148,5.2985,5.3067,78600.0
2013-07-03 11:30:00,6.51,6.53,6.51,6.53,258600.0,5.3067,5.323,5.3067,5.323,258600.0
2013-07-03 12:00:00,6.53,6.54,6.53,6.54,129000.0,5.323,5.3311,5.323,5.3311,129000.0
2013-07-03 12:30:00,6.54,6.54,6.52,6.52,99000.0,5.3311,5.3311,5.3148,5.3148,99000.0
2013-07-05 09:30:00,6.56,6.57,6.55,6.56,373200.0,5.3474,5.3556,5.3393,5.3474,373200.0
2013-07-05 10:00:00,6.55,6.56,6.52,6.53,173400.0,5.3393,5.3474,5.3148,5.323,173400.0
2013-07-05 10:30:00,6.53,6.55,6.53,6.55,183000.0,5.323,5.3393,5.323,5.3393,183000.0
2013-07-05 11:00:00,6.55,6.55,6.54,6.55,103800.0,5.3393,5.3393,5.3311,5.3393,103800.0
2013-07-05 11:30:00,6.54,6.56,6.54,6.56,73800.0,5.3311,5.3474,5.3311,5.3474,73800.0
2013-07-05 12:00:00,6.56,6.57,6.56,6.57,54000.0,5.3474,5.3556,5.3474,5.3556,54000.0
2013-07-05 12:30:00,6.57,6.57,6.56,6.57,125400.0,5.3556,5.3556,5.3474,5.3556,125400.0
2013-07-05 13:00:00,6.57,6.57,6.56,6.57,73800.0,5.3556,5.3556,5.3474,5.3556,73800.0
2013-07-05 13:30:00,6.57,6.57,6.57,6.57,66000.0,5.3556,5.3556,5.3556,5.3556,66000.0
2013-07-05 14:00:00,6.57,6.59,6.57,6.59,43200.0,5.3556,5.3719,5.3556,5.3719,43200.0
2013-07-05 14:30:00,6.58,6.59,6.58,6.58,82200.0,5.3637,5.3719,5.3637,5.3637,82200.0
2013-07-05 15:00:00,6.58,6.58,6.56,6.57,64200.0,5.3637,5.3637,5.3474,5.3556,64200.0
2013-07-05 15:30:00,6.57,6.6,6.57,6.6,144000.0,5.3556,5.38,5.3556,5.38,144000.0
2013-07-08 09:30:00,6.63,6.64,6.62,6.64,577800.0,5.4045,5.4126,5.3963,5.4126,577800.0
2013-07-08 10:00:00,6.64,6.65,6.64,6.64,364200.0,5.4126,5.4208,5.4126,5.4126,364200.0
2013-07-08 10:30:00,6.64,6.65,6.64,6.64,286200.0,5.4126,5.4208,5.4126,5.4126,286200.0
2013-07-08 11:00:00,6.64,6.64,6.63,6.63,210600.0,5.4126,5.4126,5.4045,5.4045,210600.0
2013-07-08 11:30:00,6.63,6.63,6.62,6.62,77400.0,5.4045,5.4045,5.3963,5.3963,77400.0
2013-07-08 12:00:00,6.63,6.63,6.62,6.62,130200.0,5.4045,5.4045,5.3963,5.3963,130200.0
2013-07-08 12:30:00,6.62,6.63,6.62,6.63,59400.0,5.3963,5.4045,5.3963,5.4045,59400.0
2013-07-08 13:00:00,6.62,6.63,6.62,6.62,85800.0,5.3963,5.4045,5.3963,5.3963,85800.0
2013-07-08 13:30:00,6.62,6.63,6.62,6.63,60000.0,5.3963,5.4045,5.3963,5.4045,60000.0
2013-07-08 14:00:00,6.63,6.64,6.63,6.63,72600.0,5.4045,5.4126,5.4045,5.4045,72600.0
2013-07-08 14:30:00,6.63,6.64,6.63,6.63,267600.0,5.4045,5.4126,5.4045,5.4045,267600.0
2013-07-08 15:00:00,6.63,6.64,6.63,6.63,186000.0,5.4045,5.4126,5.4045,5.4045,186000.0
2013-07-08 15:30:00,6.62,6.63,6.62,6.63,739800.0,5.3963,5.4045,5.3963,5.4045,739800.0
2013-07-09 09:30:00,6.67,6.67,6.66,6.66,220200.0,5.4371,5.4371,5.4289,5.4289,220200.0
2013-07-09 10:00:00,6.66,6.66,6.64,6.64,135000.0,5.4289,5.4289,5.4126,5.4126,135000.0
2013-07-09 10:30:00,6.64,6.66,6.64,6.66,95400.0,5.4126,5.4289,5.4126,5.4289,95400.0
2013-07-09 11:00:00,6.66,6.67,6.66,6.67,278400.0,5.4289,5.4371,5.4289,5.4371,278400.0
2013-07-09 11:30:00,6.67,6.67,6.66,6.67,165600.0,5.4371,5.4371,5.4289,5.4371,165600.0
2013-07-09 12:00:00,6.67,6.67,6.67,6.67,173400.0,5.4371,5.4371,5.4371,5.4371,173400.0
2013-07-09 12:30:00,6.67,6.68,6.67,6.68,242400.0,5.4371,5.4452,5.4371,5.4452,242400.0
2013-07-09 13:00:00,6.68,6.68,6.68,6.68,96600.0,5.4452,5.4452,5.4452,5.4452,96600.0
2013-07-09 13:30:00,6.68,6.68,6.67,6.68,126600.0,5.4452,5.4452,5.4371,5.4452,126600.0
2013-07-09 14:00:00,6.68,6.68,6.68,6.68,334200.0,5.4452,5.4452,5.4452,5.4452,334200.0
2013-07-09 14:30:00,6.68,6.68,6.68,6.68,145800.0,5.4452,5.4452,5.4452,5.4452,145800.0
2013-07-09 15:00:00,6.68,6.68,6.68,6.68,71400.0,5.4452,5.4452,5.4452,5.4452,71400.0
2013-07-09 15:30:00,6.68,6.68,6.67,6.68,221400.0,5.4452,5.4452,5.4371,5.4452,221400.0
2013-07-10 09:30:00,6.68,6.68,6.67,6.68,386400.0,5.4452,5.4452,5.4371,5.4452,386400.0
2013-07-10 10:00:00,6.68,6.68,6.67,6.67,245400.0,5.4452,5.4452,5.4371,5.4371,245400.0
2013-07-10 10:30:00,6.67,6.67,6.66,6.67,190800.0,5.4371,5.4371,5.4289,5.4371,190800.0
2013-07-10 11:00:00,6.67,6.67,6.66,6.66,201000.0,5.4371,5.4371,5.4289,5.4289,201000.0
2013-07-10 11:30:00,6.66,6.67,6.66,6.67,87600.0,5.4289,5.4371,5.4289,5.4371,87600.0
2013-07-10 12:00:00,6.66,6.67,6.66,6.67,66600.0,5.4289,5.4371,5.4289,5.4371,66600.0
2013-07-10 12:30:00,6.67,6.67,6.67,6.67,67800.0,5.4371,5.4371,5.4371,5.4371,67800.0
2013-07-10 13:00:00,6.67,6.67,6.67,6.67,57600.0,5.4371,5.4371,5.4371,5.4371,57600.0
2013-07-10 13:30:00,6.67,6.68,6.67,6.67,117000.0,5.4371,5.4452,5.4371,5.4371,117000.0
2013-07-10 14:00:00,6.67,6.7,6.67,6.68,259200.0,5.4371,5.4615,5.4371,5.4452,259200.0
2013-07-10 14:30:00,6.68,6.68,6.66,6.67,268200.0,5.4452,5.4452,5.4289,5.4371,268200.0
2013-07-10 15:00:00,6.67,6.68,6.66,6.68,175800.0,5.4371,5.4452,5.4289,5.4452,175800.0
2013-07-10 15:30:00,6.68,6.69,6.67,6.68,1049400.0,5.4452,5.4534,5.4371,5.4452,1049400.0
2013-07-11 09:30:00,6.76,6.77,6.74,6.75,476400.0,5.5104,5.5186,5.4941,5.5023,476400.0
2013-07-11 10:00:00,6.75,6.75,6.74,6.75,192000.0,5.5023,5.5023,5.4941,5.5023,192000.0
2013-07-11 10:30:00,6.75,6.75,6.73,6.75,213600.0,5.5023,5.5023,5.486,5.5023,213600.0
2013-07-11 11:00:00,6.75,6.75,6.75,6.75,228000.0,5.5023,5.5023,5.5023,5.5023,228000.0
2013-07-11 11:30:00,6.76,6.76,6.75,6.75,76800.0,5.5104,5.5104,5.5023,5.5023,76800.0
2013-07-11 12:00:00,6.75,6.75,6.75,6.75,95400.0,5.5023,5.5023,5.5023,5.5023,95400.0
2013-07-11 12:30:00,6.75,6.75,6.75,6.75,178800.0,5.5023,5.5023,5.5023,5.5023,178800.0
2013-07-11 13:00:00,6.75,6.75,6.75,6.75,126600.0,5.5023,5.5023,5.5023,5.5023,126600.0
2013-07-11 13:30:00,6.75,6.75,6.75,6.75,103800.0,5.5023,5.5023,5.5023,5.5023,103800.0
2013-07-11 14:00:00,6.75,6.77,6.75,6.76,91800.0,5.5023,5.5186,5.5023,5.5104,91800.0
2013-07-11 14:30:00,6.76,6.77,6.76,6.76,205800.0,5.5104,5.5186,5.5104,5.5104,205800.0
2013-07-11 15:00:00,6.76,6.77,6.76,6.77,81600.0,5.5104,5.5186,5.5104,5.5186,81600.0
2013-07-11 15:30:00,6.77,6.78,6.76,6.77,473400.0,5.5186,5.5267,5.5104,5.5186,473400.0
2013-07-12 09:30:00,6.77,6.78,6.77,6.77,318000.0,5.5186,5.5267,5.5186,5.5186,318000.0
2013-07-12 10:00:00,6.77,6.78,6.77,6.77,41400.0,5.5186,5.5267,5.5186,5.5186,41400.0
2013-07-12 10:30:00,6.78,6.79,6.77,6.78,152400.0,5.5267,5.5349,5.5186,5.5267,152400.0
2013-07-12 11:00:00,6.78,6.78,6.77,6.77,75600.0,5.5267,5.5267,5.5186,5.5186,75600.0
2013-07-12 11:30:00,6.77,6.77,6.77,6.77,70200.0,5.5186,5.5186,5.5186,5.5186,70200.0
2013-07-12 12:00:00,6.77,6.77,6.77,6.77,88800.0,5.5186,5.5186,5.5186,5.5186,88800.0
2013-07-12 12:30:00,6.77,6.77,6.77,6.77,82800.0,5.5186,5.5186,5.5186,5.5186,82800.0
2013-07-12 13:00:00,6.77,6.77,6.77,6.77,70800.0,5.5186,5.5186,5.5186,5.5186,70800.0
2013-07-12 13:30:00,6.77,6.78,6.77,6.77,60000.0,5.5186,5.5267,5.5186,5.5186,60000.0
2013-07-12 14:00:00,6.77,6.77,6.77,6.77,142800.0,5.5186,5.5186,5.5186,5.5186,142800.0
2013-07-12 14:30:00,6.77,6.78,6.77,6.78,68400.0,5.5186,5.5267,5.5186,5.5267,68400.0
2013-07-12 15:00:00,6.77,6.78,6.77,6.78,51600.0,5.5186,5.5267,5.5186,5.5267,51600.0
2013-07-12 15:30:00,6.78,6.79,6.77,6.79,217200.0,5.5267,5.5349,5.5186,5.5349,217200.0
2013-07-15 09:30:00,6.8,6.81,6.78,6.79,297600.0,5.543,5.5512,5.5267,5.5349,297600.0
2013-07-15 10:00:00,6.79,6.8,6.79,6.8,114000.0,5.5349,5.543,5.5349,5.543,114000.0
2013-07-15 10:30:00,6.8,6.8,6.79,6.8,117000.0,5.543,5.543,5.5349,5.543,117000.0
2013-07-15 11:00:00,6.8,6.8,6.8,6.8,147000.0,5.543,5.543,5.543,5.543,147000.0
2013-07-15 11:30:00,6.8,6.81,6.8,6.81,87600.0,5.543,5.5512,5.543,5.5512,87600.0
2013-07-15 12:00:00,6.81,6.81,6.81,6.81,286200.0,5.5512,5.5512,5.5512,5.5512,286200.0
2013-07-15 12:30:00,6.81,6.81,6.81,6.81,87000.0,5.5512,5.5512,5.5512,5.5512,87000.0
2013-07-15 13:00:00,6.81,6.81,6.8,6.8,152400.0,5.5512,5.5512,5.543,5.543,152400.0
2013-07-15 13:30:00,6.81,6.81,6.8,6.81,101400.0,5.5512,5.5512,5.543,5.5512,101400.0
2013-07-15 14:00:00,6.81,6.81,6.81,6.81,183000.0,5.5512,5.5512,5.5512,5.5512,183000.0
2013-07-15 14:30:00,6.81,6.82,6.81,6.81,127200.0,5.5512,5.5594,5.5512,5.5512,127200.0
2013-07-15 15:00:00,6.81,6.82,6.81,6.81,68400.0,5.5512,5.5594,5.5512,5.5512,68400.0
2013-07-15 15:30:00,6.81,6.81,6.81,6.81,196800.0,5.5512,5.5512,5.5512,5.5512,196800.0
2013-07-16 09:30:00,6.81,6.81,6.79,6.8,172200.0,5.5512,5.5512,5.5349,5.543,172200.0
2013-07-16 10:00:00,6.8,6.81,6.8,6.8,114000.0,5.543,5.5512,5.543,5.543,114000.0
2013-07-16 10:30:00,6.8,6.8,6.79,6.79,88800.0,5.543,5.543,5.5349,5.5349,88800.0
2013-07-16 11:00:00,6.79,6.79,6.78,6.78,156000.0,5.5349,5.5349,5.5267,5.5267,156000.0
2013-07-16 11:30:00,6.78,6.78,6.77,6.77,400200.0,5.5267,5.5267,5.5186,5.5186,400200.0
2013-07-16 12:00:00,6.77,6.78,6.77,6.78,142200.0,5.5186,5.5267,5.5186,5.5267,142200.0
2013-07-16 12:30:00,6.78,6.78,6.77,6.77,72600.0,5.5267,5.5267,5.5186,5.5186,72600.0
2013-07-16 13:00:00,6.77,6.77,6.76,6.76,146400.0,5.5186,5.5186,5.5104,5.5104,146400.0
2013-07-16 13:30:00,6.76,6.77,6.76,6.77,81000.0,5.5104,5.5186,5.5104,5.5186,81000.0
2013-07-16 14:00:00,6.77,6.78,6.77,6.78,130200.0,5.5186,5.5267,5.5186,5.5267,130200.0
2013-07-16 14:30:00,6.78,6.78,6.78,6.78,279000.0,5.5267,5.5267,5.5267,5.5267,279000.0
2013-07-16 15:00:00,6.77,6.77,6.77,6.77,262800.0,5.5186,5.5186,5.5186,5.5186,262800.0
2013-07-16 15:30:00,6.77,6.78,6.77,6.78,355800.0,5.5186,5.5267,5.5186,5.5267,355800.0
2013-07-17 09:30:00,6.81,6.81,6.79,6.79,171600.0,5.5512,5.5512,5.5349,5.5349,171600.0
2013-07-17 10:00:00,6.8,6.81,6.8,6.81,160200.0,5.543,5.5512,5.543,5.5512,160200.0
2013-07-17 10:30:00,6.81,6.82,6.79,6.8,180600.0,5.5512,5.5594,5.5349,5.543,180600.0
2013-07-17 11:00:00,6.8,6.81,6.8,6.8,61200.0,5.543,5.5512,5.543,5.543,61200.0
2013-07-17 11:30:00,6.8,6.8,6.79,6.79,64200.0,5.543,5.543,5.5349,5.5349,64200.0
2013-07-17 12:00:00,6.79,6.81,6.79,6.8,91200.0,5.5349,5.5512,5.5349,5.543,91200.0
2013-07-17 12:30:00,6.8,6.81,6.8,6.8,254400.0,5.543,5.5512,5.543,5.543,254400.0
2013-07-17 13:00:00,6.81,6.81,6.8,6.8,72000.0,5.5512,5.5512,5.543,5.543,72000.0
2013-07-17 13:30:00,6.8,6.81,6.8,6.8,60600.0,5.543,5.5512,5.543,5.543,60600.0
2013-07-17 14:00:00,6.81,6.81,6.8,6.8,82800.0,5.5512,5.5512,5.543,5.543,82800.0
2013-07-17 14:30:00,6.81,6.81,6.79,6.8,106200.0,5.5512,5.5512,5.5349,5.543,106200.0
2013-07-17 15:00:00,6.79,6.8,6.79,6.8,175800.0,5.5349,5.543,5.5349,5.543,175800.0
2013-07-17 15:30:00,6.8,6.8,6.79,6.8,46800.0,5.543,5.543,5.5349,5.543,46800.0
2013-07-18 09:30:00,6.82,6.83,6.81,6.82,135000.0,5.5594,5.5675,5.5512,5.5594,135000.0
2013-07-18 10:00:00,6.83,6.85,6.82,6.85,139200.0,5.5675,5.5838,5.5594,5.5838,139200.0
2013-07-18 10:30:00,6.85,6.85,6.84,6.85,109200.0,5.5838,5.5838,5.5757,5.5838,109200.0
2013-07-18 11:00:00,6.85,6.85,6.85,6.85,111000.0,5.5838,5.5838,5.5838,5.5838,111000.0
2013-07-18 11:30:00,6.85,6.85,6.84,6.84,121200.0,5.5838,5.5838,5.5757,5.5757,121200.0
2013-07-18 12:00:00,6.84,6.85,6.84,6.84,201000.0,5.5757,5.5838,5.5757,5.5757,201000.0
2013-07-18 12:30:00,6.84,6.84,6.83,6.84,72000.0,5.5757,5.5757,5.5675,5.5757,72000.0
2013-07-18 13:00:00,6.84,6.84,6.83,6.83,84600.0,5.5757,5.5757,5.5675,5.5675,84600.0
2013-07-18 13:30:00,6.83,6.84,6.83,6.84,75000.0,5.5675,5.5757,5.5675,5.5757,75000.0
2013-07-18 14:00:00,6.84,6.84,6.84,6.84,299400.0,5.5757,5.5757,5.5757,5.5757,299400.0
2013-07-18 14:30:00,6.84,6.85,6.84,6.84,170400.0,5.5757,5.5838,5.5757,5.5757,170400.0
2013-07-18 15:00:00,6.84,6.84,6.83,6.84,403200.0,5.5757,5.5757,5.5675,5.5757,403200.0
2013-07-18 15:30:00,6.84,6.84,6.83,6.84,173400.0,5.5757,5.5757,5.5675,5.5757,173400.0
2013-07-19 09:30:00,6.82,6.83,6.81,6.82,1746000.0,5.5594,5.5675,5.5512,5.5594,1746000.0
2013-07-19 10:00:00,6.82,6.83,6.82,6.82,120600.0,5.5594,5.5675,5.5594,5.5594,120600.0
2013-07-19 10:30:00,6.82,6.84,6.82,6.84,189000.0,5.5594,5.5757,5.5594,5.5757,189000.0
2013-07-19 11:00:00,6.84,6.84,6.83,6.84,309000.0,5.5757,5.5757,5.5675,5.5757,309000.0
2013-07-19 11:30:00,6.84,6.84,6.83,6.83,70200.0,5.5757,5.5757,5.5675,5.5675,70200.0
2013-07-19 12:00:00,6.83,6.83,6.83,6.83,61800.0,5.5675,5.5675,5.5675,5.5675,61800.0
2013-07-19 12:30:00,6.83,6.83,6.83,6.83,91200.0,5.5675,5.5675,5.5675,5.5675,91200.0
2013-07-19 13:00:00,6.83,6.84,6.83,6.83,45600.0,5.5675,5.5757,5.5675,5.5675,45600.0
2013-07-19 13:30:00,6.83,6.84,6.83,6.84,46800.0,5.5675,5.5757,5.5675,5.5757,46800.0
2013-07-19 14:00:00,6.84,6.85,6.84,6.84,128400.0,5.5757,5.5838,5.5757,5.5757,128400.0
2013-07-19 14:30:00,6.84,6.84,6.84,6.84,92400.0,5.5757,5.5757,5.5757,5.5757,92400.0
2013-07-19 15:00:00,6.84,6.84,6.84,6.84,79800.0,5.5757,5.5757,5.5757,5.5757,79800.0
2013-07-19 15:30:00,6.84,6.85,6.84,6.85,397800.0,5.5757,5.5838,5.5757,5.5838,397800.0
2013-07-22 09:30:00,6.86,6.86,6.84,6.84,276600.0,5.592,5.592,5.5757,5.5757,276600.0
2013-07-22 10:00:00,6.84,6.85,6.84,6.85,87600.0,5.5757,5.5838,5.5757,5.5838,87600.0
2013-07-22 10:30:00,6.85,6.86,6.85,6.86,94200.0,5.5838,5.592,5.5838,5.592,94200.0
2013-07-22 11:00:00,6.86,6.86,6.86,6.86,135000.0,5.592,5.592,5.592,5.592,135000.0
2013-07-22 11:30:00,6.86,6.87,6.86,6.86,130800.0,5.592,5.6001,5.592,5.592,130800.0
2013-07-22 12:00:00,6.86,6.86,6.86,6.86,33000.0,5.592,5.592,5.592,5.592,33000.0
2013-07-22 12:30:00,6.86,6.86,6.86,6.86,76200.0,5.592,5.592,5.592,5.592,76200.0
2013-07-22 13:00:00,6.86,6.86,6.86,6.86,75000.0,5.592,5.592,5.592,5.592,75000.0
2013-07-22 13:30:00,6.86,6.86,6.85,6.86,264000.0,5.592,5.592,5.5838,5.592,264000.0
2013-07-22 14:00:00,6.86,6.86,6.86,6.86,69600.0,5.592,5.592,5.592,5.592,69600.0
2013-07-22 14:30:00,6.86,6.86,6.86,6.86,153000.0,5.592,5.592,5.592,5.592,153000.0
2013-07-22 15:00:00,6.86,6.86,6.86,6.86,102600.0,5.592,5.592,5.592,5.592,102600.0
2013-07-22 15:30:00,6.86,6.86,6.85,6.86,86400.0,5.592,5.592,5.5838,5.592,86400.0
2013-07-23 09:30:00,6.88,6.88,6.86,6.87,202800.0,5.6083,5.6083,5.592,5.6001,202800.0
2013-07-23 10:00:00,6.86,6.87,6.85,6.86,207000.0,5.592,5.6001,5.5838,5.592,207000.0
2013-07-23 10:30:00,6.86,6.86,6.85,6.85,112200.0,5.592,5.592,5.5838,5.5838,112200.0
2013-07-23 11:00:00,6.85,6.85,6.84,6.85,82200.0,5.5838,5.5838,5.5757,5.5838,82200.0
2013-07-23 11:30:00,6.85,6.86,6.85,6.85,118800.0,5.5838,5.592,5.5838,5.5838,118800.0
2013-07-23 12:00:00,6.85,6.86,6.85,6.86,70800.0,5.5838,5.592,5.5838,5.592,70800.0
2013-07-23 12:30:00,6.85,6.86,6.85,6.85,84000.0,5.5838,5.592,5.5838,5.5838,84000.0
2013-07-23 13:00:00,6.85,6.86,6.85,6.86,87600.0,5.5838,5.592,5.5838,5.592,87600.0
2013-07-23 13:30:00,6.86,6.86,6.86,6.86,90000.0,5.592,5.592,5.592,5.592,90000.0
2013-07-23 14:00:00,6.86,6.86,6.86,6.86,49800.0,5.592,5.592,5.592,5.592,49800.0
2013-07-23 14:30:00,6.86,6.86,6.86,6.86,28800.0,5.592,5.592,5.592,5.592,28800.0
2013-07-23 15:00:00,6.86,6.86,6.86,6.86,103200.0,5.592,5.592,5.592,5.592,103200.0
2013-07-23 15:30:00,6.86,6.86,6.85,6.85,177000.0,5.592,5.592,5.5838,5.5838,177000.0
2013-07-24 09:30:00,6.88,6.88,6.85,6.85,159600.0,5.6083,5.6083,5.5838,5.5838,159600.0
2013-07-24 10:00:00,6.85,6.85,6.83,6.83,222000.0,5.5838,5.5838,5.5675,5.5675,222000.0
2013-07-24 10:30:00,6.83,6.84,6.83,6.84,163800.0,5.5675,5.5757,5.5675,5.5757,163800.0
2013-07-24 11:00:00,6.84,6.84,6.83,6.84,88200.0,5.5757,5.5757,5.5675,5.5757,88200.0
2013-07-24 11:30:00,6.84,6.85,6.84,6.84,106200.0,5.5757,5.5838,5.5757,5.5757,106200.0
2013-07-24 12:00:00,6.84,6.84,6.82,6.82,123600.0,5.5757,5.5757,5.5594,5.5594,123600.0
2013-07-24 12:30:00,6.83,6.83,6.82,6.82,69600.0,5.5675,5.5675,5.5594,5.5594,69600.0
2013-07-24 13:00:00,6.82,6.83,6.81,6.82,105000.0,5.5594,5.5675,5.5512,5.5594,105000.0
2013-07-24 13:30:00,6.81,6.81,6.81,6.81,62400.0,5.5512,5.5512,5.5512,5.5512,62400.0
2013-07-24 14:00:00,6.81,6.82,6.81,6.82,84000.0,5.5512,5.5594,5.5512,5.5594,84000.0
2013-07-24 14:30:00,6.82,6.82,6.81,6.82,68400.0,5.5594,5.5594,5.5512,5.5594,68400.0
2013-07-24 15:00:00,6.82,6.82,6.81,6.82,108600.0,5.5594,5.5594,5.5512,5.5594,108600.0
2013-07-24 15:30:00,6.82,6.82,6.81,6.82,146400.0,5.5594,5.5594,5.5512,5.5594,146400.0
2013-07-25 09:30:00,6.8,6.82,6.8,6.82,247800.0,5.543,5.5594,5.543,5.5594,247800.0
2013-07-25 10:00:00,6.82,6.83,6.82,6.82,65400.0,5.5594,5.5675,5.5594,5.5594,65400.0
2013-07-25 10:30:00,6.82,6.82,6.81,6.82,117600.0,5.5594,5.5594,5.5512,5.5594,117600.0
2013-07-25 11:00:00,6.82,6.82,6.8,6.8,51000.0,5.5594,5.5594,5.543,5.543,51000.0
2013-07-25 11:30:00,6.8,6.81,6.8,6.81,69000.0,5.543,5.5512,5.543,5.5512,69000.0
2013-07-25 12:00:00,6.81,6.82,6.8,6.82,35400.0,5.5512,5.5594,5.543,5.5594,35400.0
2013-07-25 12:30:00,6.82,6.83,6.82,6.83,156000.0,5.5594,5.5675,5.5594,5.5675,156000.0
2013-07-25 13:00:00,6.83,6.83,6.83,6.83,211200.0,5.5675,5.5675,5.5675,5.5675,211200.0
2013-07-25 13:30:00,6.83,6.83,6.83,6.83,69600.0,5.5675,5.5675,5.5675,5.5675,69600.0
2013-07-25 14:00:00,6.83,6.83,6.82,6.82,60600.0,5.5675,5.5675,5.5594,5.5594,60600.0
2013-07-25 14:30:00,6.83,6.83,6.82,6.82,18600.0,5.5675,5.5675,5.5594,5.5594,18600.0
2013-07-25 15:00:00,6.82,6.84,6.82,6.84,84600.0,5.5594,5.5757,5.5594,5.5757,84600.0
2013-07-25 15:30:00,6.84,6.84,6.83,6.84,109800.0,5.5757,5.5757,5.5675,5.5757,109800.0
2013-07-26 09:30:00,6.81,6.82,6.81,6.82,60000.0,5.5512,5.5594,5.5512,5.5594,60000.0
2013-07-26 10:00:00,6.82,6.83,6.81,6.81,69000.0,5.5594,5.5675,5.5512,5.5512,69000.0
2013-07-26 10:30:00,6.81,6.81,6.79,6.79,160200.0,5.5512,5.5512,5.5349,5.5349,160200.0
2013-07-26 11:00:00,6.79,6.8,6.78,6.8,198000.0,5.5349,5.543,5.5267,5.543,198000.0
2013-07-26 11:30:00,6.8,6.81,6.8,6.8,201000.0,5.543,5.5512,5.543,5.543,201000.0
2013-07-26 12:00:00,6.81,6.82,6.81,6.81,43800.0,5.5512,5.5594,5.5512,5.5512,43800.0
2013-07-26 12:30:00,6.81,6.82,6.81,6.82,25200.0,5.5512,5.5594,5.5512,5.5594,25200.0
2013-07-26 13:00:00,6.82,6.83,6.81,6.83,34800.0,5.5594,5.5675,5.5512,5.5675,34800.0
2013-07-26 13:30:00,6.83,6.83,6.82,6.82,391800.0,5.5675,5.5675,5.5594,5.5594,391800.0
2013-07-26 14:00:00,6.82,6.83,6.82,6.82,146400.0,5.5594,5.5675,5.5594,5.5594,146400.0
2013-07-26 14:30:00,6.82,6.83,6.82,6.83,57000.0,5.5594,5.5675,5.5594,5.5675,57000.0
2013-07-26 15:00:00,6.83,6.84,6.83,6.83,74400.0,5.5675,5.5757,5.5675,5.5675,74400.0
2013-07-26 15:30:00,6.83,6.84,6.83,6.84,211200.0,5.5675,5.5757,5.5675,5.5757,211200.0
2013-07-29 09:30:00,6.83,6.85,6.83,6.84,168600.0,5.5675,5.5838,5.5675,5.5757,168600.0
2013-07-29 10:00:00,6.84,6.84,6.82,6.83,70200.0,5.5757,5.5757,5.5594,5.5675,70200.0
2013-07-29 10:30:00,6.83,6.83,6.82,6.83,37800.0,5.5675,5.5675,5.5594,5.5675,37800.0
2013-07-29 11:00:00,6.83,6.83,6.8,6.81,80400.0,5.5675,5.5675,5.543,5.5512,80400.0
2013-07-29 11:30:00,6.8,6.81,6.8,6.81,76200.0,5.543,5.5512,5.543,5.5512,76200.0
2013-07-29 12:00:00,6.81,6.82,6.81,6.81,84600.0,5.5512,5.5594,5.5512,5.5512,84600.0
2013-07-29 12:30:00,6.81,6.82,6.81,6.82,48600.0,5.5512,5.5594,5.5512,5.5594,48600.0
2013-07-29 13:00:00,6.82,6.82,6.82,6.82,51600.0,5.5594,5.5594,5.5594,5.5594,51600.0
2013-07-29 13:30:00,6.82,6.82,6.81,6.81,51600.0,5.5594,5.5594,5.5512,5.5512,51600.0
2013-07-29 14:00:00,6.82,6.83,6.82,6.83,42600.0,5.5594,5.5675,5.5594,5.5675,42600.0
2013-07-29 14:30:00,6.83,6.83,6.83,6.83,200400.0,5.5675,5.5675,5.5675,5.5675,200400.0
2013-07-29 15:00:00,6.83,6.83,6.82,6.83,180600.0,5.5675,5.5675,5.5594,5.5675,180600.0
2013-07-29 15:30:00,6.83,6.83,6.82,6.82,124800.0,5.5675,5.5675,5.5594,5.5594,124800.0
2013-07-30 09:30:00,6.84,6.84,6.83,6.84,69000.0,5.5757,5.5757,5.5675,5.5757,69000.0
2013-07-30 10:00:00,6.84,6.85,6.84,6.85,77400.0,5.5757,5.5838,5.5757,5.5838,77400.0
2013-07-30 10:30:00,6.85,6.85,6.83,6.83,79800.0,5.5838,5.5838,5.5675,5.5675,79800.0
2013-07-30 11:00:00,6.83,6.84,6.83,6.84,73200.0,5.5675,5.5757,5.5675,5.5757,73200.0
2013-07-30 11:30:00,6.84,6.84,6.84,6.84,61200.0,5.5757,5.5757,5.5757,5.5757,61200.0
2013-07-30 12:00:00,6.84,6.84,6.83,6.83,76800.0,5.5757,5.5757,5.5675,5.5675,76800.0
2013-07-30 12:30:00,6.83,6.84,6.83,6.83,135000.0,5.5675,5.5757,5.5675,5.5675,135000.0
2013-07-30 13:00:00,6.83,6.84,6.82,6.82,95400.0,5.5675,5.5757,5.5594,5.5594,95400.0
2013-07-30 13:30:00,6.82,6.82,6.81,6.82,185400.0,5.5594,5.5594,5.5512,5.5594,185400.0
2013-07-30 14:00:00,6.82,6.82,6.81,6.82,130800.0,5.5594,5.5594,5.5512,5.5594,130800.0
2013-07-30 14:30:00,6.82,6.82,6.82,6.82,115200.0,5.5594,5.5594,5.5594,5.5594,115200.0
2013-07-30 15:00:00,6.82,6.83,6.82,6.83,19800.0,5.5594,5.5675,5.5594,5.5675,19800.0
2013-07-30 15:30:00,6.83,6.83,6.83,6.83,86400.0,5.5675,5.5675,5.5675,5.5675,86400.0
2013-07-31 09:30:00,6.84,6.85,6.83,6.85,102000.0,5.5757,5.5838,5.5675,5.5838,102000.0
2013-07-31 10:00:00,6.85,6.86,6.84,6.86,154800.0,5.5838,5.592,5.5757,5.592,154800.0
2013-07-31 10:30:00,6.86,6.87,6.86,6.86,78000.0,5.592,5.6001,5.592,5.592,78000.0
2013-07-31 11:00:00,6.86,6.87,6.86,6.86,60600.0,5.592,5.6001,5.592,5.592,60600.0
2013-07-31 11:30:00,6.85,6.86,6.85,6.86,38400.0,5.5838,5.592,5.5838,5.592,38400.0
2013-07-31 12:00:00,6.86,6.86,6.85,6.85,84600.0,5.592,5.592,5.5838,5.5838,84600.0
2013-07-31 12:30:00,6.85,6.85,6.84,6.84,61200.0,5.5838,5.5838,5.5757,5.5757,61200.0
2013-07-31 13:00:00,6.84,6.84,6.84,6.84,34200.0,5.5757,5.5757,5.5757,5.5757,34200.0
2013-07-31 13:30:00,6.84,6.84,6.84,6.84,22200.0,5.5757,5.5757,5.5757,5.5757,22200.0
2013-07-31 14:00:00,6.84,6.86,6.83,6.86,106200.0,5.5757,5.592,5.5675,5.592,106200.0
2013-07-31 14:30:00,6.86,6.88,6.86,6.88,132000.0,5.592,5.6083,5.592,5.6083,132000.0
2013-07-31 15:00:00,6.88,6.88,6.86,6.86,54000.0,5.6083,5.6083,5.592,5.592,54000.0
2013-07-31 15:30:00,6.86,6.86,6.83,6.84,277800.0,5.592,5.592,5.5675,5.5757,277800.0
2013-08-01 09:30:00,6.89,6.91,6.89,6.9,230400.0,5.6164,5.6327,5.6164,5.6246,230400.0
2013-08-01 10:00:00,6.9,6.92,6.9,6.92,54000.0,5.6246,5.6409,5.6246,5.6409,54000.0
2013-08-01 10:30:00,6.91,6.91,6.9,6.9,148200.0,5.6327,5.6327,5.6246,5.6246,148200.0
2013-08-01 11:00:00,6.9,6.91,6.9,6.91,75000.0,5.6246,5.6327,5.6246,5.6327,75000.0
2013-08-01 11:30:00,6.91,6.91,6.91,6.91,175800.0,5.6327,5.6327,5.6327,5.6327,175800.0
2013-08-01 12:00:00,6.91,6.91,6.9,6.91,100800.0,5.6327,5.6327,5.6246,5.6327,100800.0
2013-08-01 12:30:00,6.91,6.91,6.91,6.91,128400.0,5.6327,5.6327,5.6327,5.6327,128400.0
2013-08-01 13:00:00,6.91,6.91,6.91,6.91,253800.0,5.6327,5.6327,5.6327,5.6327,253800.0
2013-08-01 13:30:00,6.91,6.91,6.9,6.91,51600.0,5.6327,5.6327,5.6246,5.6327,51600.0
2013-08-01 14:00:00,6.91,6.92,6.91,6.92,754200.0,5.6327,5.6409,5.6327,5.6409,754200.0
2013-08-01 14:30:00,6.92,6.92,6.92,6.92,650400.0,5.6409,5.6409,5.6409,5.6409,650400.0
2013-08-01 15:00:00,6.92,6.92,6.91,6.91,382200.0,5.6409,5.6409,5.6327,5.6327,382200.0
2013-08-01 15:30:00,6.92,6.93,6.91,6.92,619200.0,5.6409,5.649,5.6327,5.6409,619200.0
2013-08-02 09:30:00,6.92,6.92,6.9,6.9,221400.0,5.6409,5.6409,5.6246,5.6246,221400.0
2013-08-02 10:00:00,6.9,6.92,6.9,6.91,70800.0,5.6246,5.6409,5.6246,5.6327,70800.0
2013-08-02 10:30:00,6.91,6.91,6.9,6.9,199800.0,5.6327,5.6327,5.6246,5.6246,199800.0
2013-08-02 11:00:00,6.9,6.91,6.9,6.91,114000.0,5.6246,5.6327,5.6246,5.6327,114000.0
2013-08-02 11:30:00,6.91,6.91,6.91,6.91,45600.0,5.6327,5.6327,5.6327,5.6327,45600.0
2013-08-02 12:00:00,6.91,6.92,6.91,6.91,263400.0,5.6327,5.6409,5.6327,5.6327,263400.0
2013-08-02 12:30:00,6.91,6.92,6.91,6.92,42600.0,5.6327,5.6409,5.6327,5.6409,42600.0
2013-08-02 13:00:00,6.92,6.92,6.91,6.92,136200.0,5.6409,5.6409,5.6327,5.6409,136200.0
2013-08-02 13:30:00,6.92,6.92,6.91,6.92,189000.0,5.6409,5.6409,5.6327,5.6409,189000.0
2013-08-02 14:00:00,6.91,6.92,6.91,6.92,163800.0,5.6327,5.6409,5.6327,5.6409,163800.0
2013-08-02 14:30:00,6.92,6.92,6.91,6.92,76200.0,5.6409,5.6409,5.6327,5.6409,76200.0
2013-08-02 15:00:00,6.92,6.92,6.92,6.92,75000.0,5.6409,5.6409,5.6409,5.6409,75000.0
2013-08-02 15:30:00,6.92,6.93,6.92,6.93,181200.0,5.6409,5.649,5.6409,5.649,181200.0
2013-08-05 09:30:00,6.92,6.92,6.91,6.92,336000.0,5.6409,5.6409,5.6327,5.6409,336000.0
2013-08-05 10:00:00,6.92,6.92,6.92,6.92,126000.0,5.6409,5.6409,5.6409,5.6409,126000.0
2013-08-05 10:30:00,6.93,6.93,6.93,6.93,132600.0,5.649,5.649,5.649,5.649,132600.0
2013-08-05 11:00:00,6.93,6.93,6.93,6.93,110400.0,5.649,5.649,5.649,5.649,110400.0
2013-08-05 11:30:00,6.93,6.93,6.92,6.93,121200.0,5.649,5.649,5.6409,5.649,121200.0
2013-08-05 12:00:00,6.93,6.93,6.92,6.93,34200.0,5.649,5.649,5.6409,5.649,34200.0
2013-08-05 12:30:00,6.93,6.93,6.92,6.92,72600.0,5.649,5.649,5.6409,5.6409,72600.0
2013-08-05 13:00:00,6.92,6.92,6.91,6.92,70200.0,5.6409,5.6409,5.6327,5.6409,70200.0
2013-08-05 13:30:00,6.92,6.92,6.92,6.92,56400.0,5.6409,5.6409,5.6409,5.6409,56400.0
2013-08-05 14:00:00,6.92,6.92,6.92,6.92,234600.0,5.6409,5.6409,5.6409,5.6409,234600.0
2013-08-05 14:30:00,6.92,6.92,6.92,6.92,97800.0,5.6409,5.6409,5.6409,5.6409,97800.0
2013-08-05 15:00:00,6.92,6.92,6.92,6.92,112200.0,5.6409,5.6409,5.6409,5.6409,112200.0
2013-08-05 15:30:00,6.93,6.93,6.92,6.93,75000.0,5.649,5.649,5.6409,5.649,75000.0
2013-08-06 09:30:00,6.91,6.92,6.89,6.9,145200.0,5.6327,5.6409,5.6164,5.6246,145200.0
2013-08-06 10:00:00,6.9,6.9,6.89,6.89,110400.0,5.6246,5.6246,5.6164,5.6164,110400.0
2013-08-06 10:30:00,6.89,6.89,6.87,6.87,133800.0,5.6164,5.6164,5.6001,5.6001,133800.0
2013-08-06 11:00:00,6.87,6.88,6.86,6.88,137400.0,5.6001,5.6083,5.592,5.6083,137400.0
2013-08-06 11:30:00,6.88,6.88,6.88,6.88,160200.0,5.6083,5.6083,5.6083,5.6083,160200.0
2013-08-06 12:00:00,6.88,6.88,6.87,6.88,39000.0,5.6083,5.6083,5.6001,5.6083,39000.0
2013-08-06 12:30:00,6.88,6.89,6.88,6.89,21000.0,5.6083,5.6164,5.6083,5.6164,21000.0
2013-08-06 13:00:00,6.89,6.89,6.88,6.89,144000.0,5.6164,5.6164,5.6083,5.6164,144000.0
2013-08-06 13:30:00,6.89,6.89,6.88,6.88,76200.0,5.6164,5.6164,5.6083,5.6083,76200.0
2013-08-06 14:00:00,6.88,6.88,6.87,6.88,76200.0,5.6083,5.6083,5.6001,5.6083,76200.0
2013-08-06 14:30:00,6.88,6.88,6.88,6.88,42000.0,5.6083,5.6083,5.6083,5.6083,42000.0
2013-08-06 15:00:00,6.88,6.88,6.88,6.88,52200.0,5.6083,5.6083,5.6083,5.6083,52200.0
2013-08-06 15:30:00,6.88,6.89,6.88,6.88,99000.0,5.6083,5.6164,5.6083,5.6083,99000.0
2013-08-07 09:30:00,6.85,6.86,6.84,6.84,325200.0,5.5838,5.592,5.5757,5.5757,325200.0
2013-08-07 10:00:00,6.84,6.84,6.83,6.83,274200.0,5.5757,5.5757,5.5675,5.5675,274200.0
2013-08-07 10:30:00,6.83,6.84,6.83,6.84,94800.0,5.5675,5.5757,5.5675,5.5757,94800.0
2013-08-07 11:00:00,6.84,6.84,6.84,6.84,105000.0,5.5757,5.5757,5.5757,5.5757,105000.0
2013-08-07 11:30:00,6.84,6.84,6.83,6.84,164400.0,5.5757,5.5757,5.5675,5.5757,164400.0
2013-08-07 12:00:00,6.84,6.84,6.84,6.84,28800.0,5.5757,5.5757,5.5757,5.5757,28800.0
2013-08-07 12:30:00,6.84,6.85,6.84,6.85,75000.0,5.5757,5.5838,5.5757,5.5838,75000.0
2013-08-07 13:00:00,6.85,6.86,6.85,6.86,293400.0,5.5838,5.592,5.5838,5.592,293400.0
2013-08-07 13:30:00,6.86,6.86,6.85,6.85,513000.0,5.592,5.592,5.5838,5.5838,513000.0
2013-08-07 14:00:00,6.85,6.85,6.85,6.85,150000.0,5.5838,5.5838,5.5838,5.5838,150000.0
2013-08-07 14:30:00,6.85,6.85,6.85,6.85,55800.0,5.5838,5.5838,5.5838,5.5838,55800.0
2013-08-07 15:00:00,6.85,6.86,6.85,6.86,116400.0,5.5838,5.592,5.5838,5.592,116400.0
2013-08-07 15:30:00,6.86,6.86,6.85,6.85,69000.0,5.592,5.592,5.5838,5.5838,69000.0
2013-08-08 09:30:00,6.88,6.9,6.88,6.88,177000.0,5.6083,5.6246,5.6083,5.6083,177000.0
2013-08-08 10:00:00,6.88,6.88,6.86,6.86,47400.0,5.6083,5.6083,5.592,5.592,47400.0
2013-08-08 10:30:00,6.86,6.86,6.84,6.85,73800.0,5.592,5.592,5.5757,5.5838,73800.0
2013-08-08 11:00:00,6.85,6.86,6.85,6.86,304800.0,5.5838,5.592,5.5838,5.592,304800.0
2013-08-08 11:30:00,6.86,6.86,6.86,6.86,360000.0,5.592,5.592,5.592,5.592,360000.0
2013-08-08 12:00:00,6.86,6.88,6.86,6.88,38400.0,5.592,5.6083,5.592,5.6083,38400.0
2013-08-08 12:30:00,6.88,6.89,6.88,6.88,23400.0,5.6083,5.6164,5.6083,5.6083,23400.0
2013-08-08 13:00:00,6.89,6.89,6.88,6.88,95400.0,5.6164,5.6164,5.6083,5.6083,95400.0
2013-08-08 13:30:00,6.89,6.89,6.88,6.89,70200.0,5.6164,5.6164,5.6083,5.6164,70200.0
2013-08-08 14:00:00,6.89,6.89,6.88,6.89,42000.0,5.6164,5.6164,5.6083,5.6164,42000.0
2013-08-08 14:30:00,6.89,6.89,6.89,6.89,22200.0,5.6164,5.6164,5.6164,5.6164,22200.0
2013-08-08 15:00:00,6.88,6.89,6.88,6.88,69600.0,5.6083,5.6164,5.6083,5.6083,69600.0
2013-08-08 15:30:00,6.88,6.89,6.88,6.88,115800.0,5.6083,5.6164,5.6083,5.6083,115800.0
2013-08-09 09:30:00,6.87,6.89,6.87,6.88,211200.0,5.6001,5.6164,5.6001,5.6083,211200.0
2013-08-09 10:00:00,6.88,6.89,6.86,6.87,47400.0,5.6083,5.6164,5.592,5.6001,47400.0
2013-08-09 10:30:00,6.87,6.88,6.86,6.86,154800.0,5.6001,5.6083,5.592,5.592,154800.0
2013-08-09 11:00:00,6.85,6.86,6.84,6.84,232800.0,5.5838,5.592,5.5757,5.5757,232800.0
2013-08-09 11:30:00,6.84,6.86,6.84,6.86,75000.0,5.5757,5.592,5.5757,5.592,75000.0
2013-08-09 12:00:00,6.86,6.86,6.85,6.86,41400.0,5.592,5.592,5.5838,5.592,41400.0
2013-08-09 12:30:00,6.86,6.87,6.86,6.87,123600.0,5.592,5.6001,5.592,5.6001,123600.0
2013-08-09 13:00:00,6.87,6.88,6.87,6.87,40200.0,5.6001,5.6083,5.6001,5.6001,40200.0
2013-08-09 13:30:00,6.88,6.88,6.87,6.87,33600.0,5.6083,5.6083,5.6001,5.6001,33600.0
2013-08-09 14:00:00,6.87,6.87,6.86,6.87,73800.0,5.6001,5.6001,5.592,5.6001,73800.0
2013-08-09 14:30:00,6.87,6.87,6.86,6.87,72600.0,5.6001,5.6001,5.592,5.6001,72600.0
2013-08-09 15:00:00,6.87,6.87,6.86,6.86,86400.0,5.6001,5.6001,5.592,5.592,86400.0
2013-08-09 15:30:00,6.87,6.87,6.86,6.86,87600.0,5.6001,5.6001,5.592,5.592,87600.0
2013-08-12 09:30:00,6.83,6.85,6.82,6.85,404400.0,5.5675,5.5838,5.5594,5.5838,404400.0
2013-08-12 10:00:00,6.85,6.86,6.85,6.85,184800.0,5.5838,5.592,5.5838,5.5838,184800.0
2013-08-12 10:30:00,6.85,6.86,6.85,6.86,79800.0,5.5838,5.592,5.5838,5.592,79800.0
2013-08-12 11:00:00,6.86,6.86,6.86,6.86,39600.0,5.592,5.592,5.592,5.592,39600.0
2013-08-12 11:30:00,6.86,6.86,6.85,6.86,47400.0,5.592,5.592,5.5838,5.592,47400.0
2013-08-12 12:00:00,6.86,6.86,6.85,6.85,54000.0,5.592,5.592,5.5838,5.5838,54000.0
2013-08-12 12:30:00,6.85,6.85,6.85,6.85,13800.0,5.5838,5.5838,5.5838,5.5838,13800.0
2013-08-12 13:00:00,6.85,6.86,6.85,6.85,37200.0,5.5838,5.592,5.5838,5.5838,37200.0
2013-08-12 13:30:00,6.85,6.86,6.85,6.85,157800.0,5.5838,5.592,5.5838,5.5838,157800.0
2013-08-12 14:00:00,6.85,6.85,6.85,6.85,40800.0,5.5838,5.5838,5.5838,5.5838,40800.0
2013-08-12 14:30:00,6.85,6.85,6.85,6.85,58200.0,5.5838,5.5838,5.5838,5.5838,58200.0
2013-08-12 15:00:00,6.85,6.86,6.85,6.86,53400.0,5.5838,5.592,5.5838,5.592,53400.0
2013-08-12 15:30:00,6.86,6.86,6.86,6.86,69000.0,5.592,5.592,5.592,5.592,69000.0
2013-08-13 09:30:00,6.87,6.87,6.85,6.85,62400.0,5.6001,5.6001,5.5838,5.5838,62400.0
2013-08-13 10:00:00,6.85,6.85,6.83,6.83,229800.0,5.5838,5.5838,5.5675,5.5675,229800.0
2013-08-13 10:30:00,6.84,6.84,6.83,6.84,31800.0,5.5757,5.5757,5.5675,5.5757,31800.0
2013-08-13 11:00:00,6.84,6.85,6.84,6.85,26400.0,5.5757,5.5838,5.5757,5.5838,26400.0
2013-08-13 11:30:00,6.85,6.85,6.85,6.85,29400.0,5.5838,5.5838,5.5838,5.5838,29400.0
2013-08-13 12:00:00,6.85,6.86,6.85,6.86,60600.0,5.5838,5.592,5.5838,5.592,60600.0
2013-08-13 12:30:00,6.86,6.87,6.86,6.87,63600.0,5.592,5.6001,5.592,5.6001,63600.0
2013-08-13 13:00:00,6.87,6.88,6.87,6.88,17400.0,5.6001,5.6083,5.6001,5.6083,17400.0
2013-08-13 13:30:00,6.88,6.88,6.87,6.88,17400.0,5.6083,5.6083,5.6001,5.6083,17400.0
2013-08-13 14:00:00,6.87,6.88,6.87,6.88,107400.0,5.6001,5.6083,5.6001,5.6083,107400.0
2013-08-13 14:30:00,6.88,6.88,6.87,6.88,70200.0,5.6083,5.6083,5.6001,5.6083,70200.0
2013-08-13 15:00:00,6.88,6.88,6.87,6.88,1226400.0,5.6083,5.6083,5.6001,5.6083,1226400.0
2013-08-13 15:30:00,6.88,6.88,6.87,6.87,64800.0,5.6083,5.6083,5.6001,5.6001,64800.0
2013-08-14 09:30:00,6.87,6.88,6.86,6.87,87600.0,5.6001,5.6083,5.592,5.6001,87600.0
2013-08-14 10:00:00,6.87,6.87,6.86,6.86,108600.0,5.6001,5.6001,5.592,5.592,108600.0
2013-08-14 10:30:00,6.86,6.87,6.84,6.85,84600.0,5.592,5.6001,5.5757,5.5838,84600.0
2013-08-14 11:00:00,6.85,6.85,6.84,6.85,33600.0,5.5838,5.5838,5.5757,5.5838,33600.0
2013-08-14 11:30:00,6.85,6.86,6.85,6.85,72000.0,5.5838,5.592,5.5838,5.5838,72000.0
2013-08-14 12:00:00,6.85,6.86,6.85,6.86,66000.0,5.5838,5.592,5.5838,5.592,66000.0
2013-08-14 12:30:00,6.86,6.86,6.85,6.85,40800.0,5.592,5.592,5.5838,5.5838,40800.0
2013-08-14 13:00:00,6.85,6.85,6.85,6.85,18000.0,5.5838,5.5838,5.5838,5.5838,18000.0
2013-08-14 13:30:00,6.85,6.85,6.84,6.84,36000.0,5.5838,5.5838,5.5757,5.5757,36000.0
2013-08-14 14:00:00,6.85,6.85,6.84,6.84,256200.0,5.5838,5.5838,5.5757,5.5757,256200.0
2013-08-14 14:30:00,6.84,6.85,6.84,6.85,87600.0,5.5757,5.5838,5.5757,5.5838,87600.0
2013-08-14 15:00:00,6.85,6.85,6.84,6.85,155400.0,5.5838,5.5838,5.5757,5.5838,155400.0
2013-08-14 15:30:00,6.85,6.85,6.84,6.84,150000.0,5.5838,5.5838,5.5757,5.5757,150000.0
2013-08-15 09:30:00,6.79,6.8,6.74,6.75,472200.0,5.5349,5.543,5.4941,5.5023,472200.0
2013-08-15 10:00:00,6.75,6.75,6.73,6.75,184800.0,5.5023,5.5023,5.486,5.5023,184800.0
2013-08-15 10:30:00,6.75,6.75,6.73,6.74,231600.0,5.5023,5.5023,5.486,5.4941,231600.0
2013-08-15 11:00:00,6.74,6.76,6.74,6.76,126000.0,5.4941,5.5104,5.4941,5.5104,126000.0
2013-08-15 11:30:00,6.76,6.76,6.76,6.76,216600.0,5.5104,5.5104,5.5104,5.5104,216600.0
2013-08-15 12:00:00,6.76,6.76,6.75,6.76,106800.0,5.5104,5.5104,5.5023,5.5104,106800.0
2013-08-15 12:30:00,6.76,6.76,6.75,6.75,72000.0,5.5104,5.5104,5.5023,5.5023,72000.0
2013-08-15 13:00:00,6.75,6.75,6.73,6.74,328800.0,5.5023,5.5023,5.486,5.4941,328800.0
2013-08-15 13:30:00,6.74,6.75,6.74,6.74,146400.0,5.4941,5.5023,5.4941,5.4941,146400.0
2013-08-15 14:00:00,6.75,6.75,6.73,6.75,188400.0,5.5023,5.5023,5.486,5.5023,188400.0
2013-08-15 14:30:00,6.75,6.75,6.74,6.75,114000.0,5.5023,5.5023,5.4941,5.5023,114000.0
2013-08-15 15:00:00,6.75,6.75,6.73,6.74,158400.0,5.5023,5.5023,5.486,5.4941,158400.0
2013-08-15 15:30:00,6.74,6.75,6.74,6.74,229200.0,5.4941,5.5023,5.4941,5.4941,229200.0
2013-08-16 09:30:00,6.73,6.74,6.72,6.73,302400.0,5.486,5.4941,5.4778,5.486,302400.0
2013-08-16 10:00:00,6.73,6.75,6.73,6.74,87000.0,5.486,5.5023,5.486,5.4941,87000.0
2013-08-16 10:30:00,6.74,6.75,6.73,6.75,123600.0,5.4941,5.5023,5.486,5.5023,123600.0
2013-08-16 11:00:00,6.75,6.75,6.73,6.74,136200.0,5.5023,5.5023,5.486,5.4941,136200.0
2013-08-16 11:30:00,6.73,6.75,6.73,6.74,91800.0,5.486,5.5023,5.486,5.4941,91800.0
2013-08-16 12:00:00,6.74,6.74,6.73,6.73,25200.0,5.4941,5.4941,5.486,5.486,25200.0
2013-08-16 12:30:00,6.73,6.73,6.73,6.73,103200.0,5.486,5.486,5.486,5.486,103200.0
2013-08-16 13:00:00,6.73,6.73,6.71,6.71,71400.0,5.486,5.486,5.4697,5.4697,71400.0
2013-08-16 13:30:00,6.72,6.72,6.7,6.72,86400.0,5.4778,5.4778,5.4615,5.4778,86400.0
2013-08-16 14:00:00,6.72,6.72,6.7,6.71,189600.0,5.4778,5.4778,5.4615,5.4697,189600.0
2013-08-16 14:30:00,6.71,6.73,6.71,6.72,116400.0,5.4697,5.486,5.4697,5.4778,116400.0
2013-08-16 15:00:00,6.73,6.73,6.72,6.72,66000.0,5.486,5.486,5.4778,5.4778,66000.0
2013-08-16 15:30:00,6.73,6.73,6.72,6.72,103800.0,5.486,5.486,5.4778,5.4778,103800.0
2013-08-19 09:30:00,6.7,6.72,6.7,6.72,229200.0,5.4615,5.4778,5.4615,5.4778,229200.0
2013-08-19 10:00:00,6.73,6.73,6.71,6.71,118800.0,5.486,5.486,5.4697,5.4697,118800.0
2013-08-19 10:30:00,6.72,6.73,6.71,6.72,127200.0,5.4778,5.486,5.4697,5.4778,127200.0
2013-08-19 11:00:00,6.72,6.72,6.71,6.71,218400.0,5.4778,5.4778,5.4697,5.4697,218400.0
2013-08-19 11:30:00,6.71,6.72,6.71,6.71,71400.0,5.4697,5.4778,5.4697,5.4697,71400.0
2013-08-19 12:00:00,6.71,6.71,6.71,6.71,55200.0,5.4697,5.4697,5.4697,5.4697,55200.0
2013-08-19 12:30:00,6.71,6.71,6.7,6.71,203400.0,5.4697,5.4697,5.4615,5.4697,203400.0
2013-08-19 13:00:00,6.71,6.71,6.7,6.7,172200.0,5.4697,5.4697,5.4615,5.4615,172200.0
2013-08-19 13:30:00,6.7,6.7,6.69,6.7,45000.0,5.4615,5.4615,5.4534,5.4615,45000.0
2013-08-19 14:00:00,6.7,6.7,6.7,6.7,45000.0,5.4615,5.4615,5.4615,5.4615,45000.0
2013-08-19 14:30:00,6.69,6.7,6.69,6.69,151200.0,5.4534,5.4615,5.4534,5.4534,151200.0
2013-08-19 15:00:00,6.69,6.69,6.68,6.69,237000.0,5.4534,5.4534,5.4452,5.4534,237000.0
2013-08-19 15:30:00,6.68,6.68,6.67,6.67,418800.0,5.4452,5.4452,5.4371,5.4371,418800.0
2013-08-20 09:30:00,6.68,6.69,6.67,6.68,338400.0,5.4452,5.4534,5.4371,5.4452,338400.0
2013-08-20 10:00:00,6.69,6.7,6.68,6.7,62400.0,5.4534,5.4615,5.4452,5.4615,62400.0
2013-08-20 10:30:00,6.7,6.71,6.7,6.71,67200.0,5.4615,5.4697,5.4615,5.4697,67200.0
2013-08-20 11:00:00,6.71,6.71,6.71,6.71,493200.0,5.4697,5.4697,5.4697,5.4697,493200.0
2013-08-20 11:30:00,6.71,6.73,6.71,6.73,79200.0,5.4697,5.486,5.4697,5.486,79200.0
2013-08-20 12:00:00,6.73,6.73,6.72,6.73,49200.0,5.486,5.486,5.4778,5.486,49200.0
2013-08-20 12:30:00,6.73,6.73,6.72,6.73,75600.0,5.486,5.486,5.4778,5.486,75600.0
2013-08-20 13:00:00,6.73,6.73,6.72,6.72,75000.0,5.486,5.486,5.4778,5.4778,75000.0
2013-08-20 13:30:00,6.72,6.73,6.72,6.73,83400.0,5.4778,5.486,5.4778,5.486,83400.0
2013-08-20 14:00:00,6.73,6.73,6.72,6.73,71400.0,5.486,5.486,5.4778,5.486,71400.0
2013-08-20 14:30:00,6.73,6.73,6.72,6.72,98400.0,5.486,5.486,5.4778,5.4778,98400.0
2013-08-20 15:00:00,6.72,6.73,6.72,6.73,90600.0,5.4778,5.486,5.4778,5.486,90600.0
2013-08-20 15:30:00,6.73,6.73,6.71,6.71,72600.0,5.486,5.486,5.4697,5.4697,72600.0
2013-08-21 09:30:00,6.7,6.7,6.68,6.7,192000.0,5.4615,5.4615,5.4452,5.4615,192000.0
2013-08-21 10:00:00,6.7,6.7,6.69,6.69,198000.0,5.4615,5.4615,5.4534,5.4534,198000.0
2013-08-21 10:30:00,6.69,6.7,6.69,6.7,155400.0,5.4534,5.4615,5.4534,5.4615,155400.0
2013-08-21 11:00:00,6.7,6.7,6.68,6.68,78600.0,5.4615,5.4615,5.4452,5.4452,78600.0
2013-08-21 11:30:00,6.69,6.69,6.67,6.68,149400.0,5.4534,5.4534,5.4371,5.4452,149400.0
2013-08-21 12:00:00,6.68,6.68,6.68,6.68,279000.0,5.4452,5.4452,5.4452,5.4452,279000.0
2013-08-21 12:30:00,6.68,6.69,6.68,6.69,40200.0,5.4452,5.4534,5.4452,5.4534,40200.0
2013-08-21 13:00:00,6.69,6.69,6.68,6.69,54000.0,5.4534,5.4534,5.4452,5.4534,54000.0
2013-08-21 13:30:00,6.69,6.7,6.69,6.69,14400.0,5.4534,5.4615,5.4534,5.4534,14400.0
2013-08-21 14:00:00,6.69,6.69,6.65,6.68,447600.0,5.4534,5.4534,5.4208,5.4452,447600.0
2013-08-21 14:30:00,6.68,6.73,6.68,6.72,144000.0,5.4452,5.486,5.4452,5.4778,144000.0
2013-08-21 15:00:00,6.72,6.72,6.7,6.7,525600.0,5.4778,5.4778,5.4615,5.4615,525600.0
2013-08-21 15:30:00,6.7,6.71,6.67,6.68,186000.0,5.4615,5.4697,5.4371,5.4452,186000.0
2013-08-22 09:30:00,6.68,6.71,6.68,6.71,222600.0,5.4452,5.4697,5.4452,5.4697,222600.0
2013-08-22 10:00:00,6.71,6.72,6.7,6.72,166200.0,5.4697,5.4778,5.4615,5.4778,166200.0
2013-08-22 10:30:00,6.72,6.73,6.72,6.72,85800.0,5.4778,5.486,5.4778,5.4778,85800.0
2013-08-22 11:00:00,6.72,6.73,6.71,6.71,54600.0,5.4778,5.486,5.4697,5.4697,54600.0
2013-08-22 11:30:00,6.72,6.72,6.71,6.72,41400.0,5.4778,5.4778,5.4697,5.4778,41400.0
2013-08-22 12:00:00,6.72,6.73,6.72,6.73,70200.0,5.4778,5.486,5.4778,5.486,70200.0
2013-08-22 12:30:00,6.73,6.73,6.72,6.72,109800.0,5.486,5.486,5.4778,5.4778,109800.0
2013-08-22 13:00:00,6.72,6.73,6.72,6.73,162600.0,5.4778,5.486,5.4778,5.486,162600.0
2013-08-22 13:30:00,6.73,6.73,6.73,6.73,203400.0,5.486,5.486,5.486,5.486,203400.0
2013-08-22 14:00:00,6.73,6.73,6.73,6.73,73200.0,5.486,5.486,5.486,5.486,73200.0
2013-08-22 14:30:00,6.73,6.73,6.73,6.73,39000.0,5.486,5.486,5.486,5.486,39000.0
2013-08-22 15:00:00,6.73,6.74,6.73,6.74,133800.0,5.486,5.4941,5.486,5.4941,133800.0
2013-08-22 15:30:00,6.73,6.75,6.73,6.73,105000.0,5.486,5.5023,5.486,5.486,105000.0
2013-08-23 09:30:00,6.76,6.76,6.74,6.74,60000.0,5.5104,5.5104,5.4941,5.4941,60000.0
2013-08-23 10:00:00,6.74,6.74,6.72,6.73,67200.0,5.4941,5.4941,5.4778,5.486,67200.0
2013-08-23 10:30:00,6.73,6.75,6.73,6.75,128400.0,5.486,5.5023,5.486,5.5023,128400.0
2013-08-23 11:00:00,6.75,6.75,6.74,6.74,88200.0,5.5023,5.5023,5.4941,5.4941,88200.0
2013-08-23 11:30:00,6.74,6.75,6.74,6.74,175200.0,5.4941,5.5023,5.4941,5.4941,175200.0
2013-08-23 12:00:00,6.75,6.75,6.74,6.74,34200.0,5.5023,5.5023,5.4941,5.4941,34200.0
2013-08-23 12:30:00,6.75,6.75,6.74,6.75,37800.0,5.5023,5.5023,5.4941,5.5023,37800.0
2013-08-23 13:00:00,6.75,6.75,6.75,6.75,265800.0,5.5023,5.5023,5.5023,5.5023,265800.0
2013-08-23 13:30:00,6.75,6.75,6.75,6.75,62400.0,5.5023,5.5023,5.5023,5.5023,62400.0
2013-08-23 14:00:00,6.75,6.75,6.75,6.75,66000.0,5.5023,5.5023,5.5023,5.5023,66000.0
2013-08-23 14:30:00,6.75,6.75,6.75,6.75,184800.0,5.5023,5.5023,5.5023,5.5023,184800.0
2013-08-23 15:00:00,6.75,6.76,6.75,6.76,125400.0,5.5023,5.5104,5.5023,5.5104,125400.0
2013-08-23 15:30:00,6.76,6.77,6.75,6.76,285600.0,5.5104,5.5186,5.5023,5.5104,285600.0
2013-08-26 09:30:00,6.77,6.77,6.76,6.77,462600.0,5.5186,5.5186,5.5104,5.5186,462600.0
2013-08-26 10:00:00,6.77,6.78,6.77,6.78,130800.0,5.5186,5.5267,5.5186,5.5267,130800.0
2013-08-26 10:30:00,6.78,6.79,6.77,6.79,82800.0,5.5267,5.5349,5.5186,5.5349,82800.0
2013-08-26 11:00:00,6.79,6.79,6.78,6.78,102600.0,5.5349,5.5349,5.5267,5.5267,102600.0
2013-08-26 11:30:00,6.79,6.79,6.78,6.78,42600.0,5.5349,5.5349,5.5267,5.5267,42600.0
2013-08-26 12:00:00,6.78,6.78,6.78,6.78,159000.0,5.5267,5.5267,5.5267,5.5267,159000.0
2013-08-26 12:30:00,6.78,6.79,6.78,6.79,98400.0,5.5267,5.5349,5.5267,5.5349,98400.0
2013-08-26 13:00:00,6.79,6.79,6.78,6.78,139200.0,5.5349,5.5349,5.5267,5.5267,139200.0
2013-08-26 13:30:00,6.78,6.78,6.77,6.78,159000.0,5.5267,5.5267,5.5186,5.5267,159000.0
2013-08-26 14:00:00,6.77,6.78,6.77,6.77,81600.0,5.5186,5.5267,5.5186,5.5186,81600.0
2013-08-26 14:30:00,6.78,6.78,6.77,6.77,88800.0,5.5267,5.5267,5.5186,5.5186,88800.0
2013-08-26 15:00:00,6.78,6.78,6.73,6.74,280800.0,5.5267,5.5267,5.486,5.4941,280800.0
2013-08-26 15:30:00,6.75,6.76,6.74,6.74,264600.0,5.5023,5.5104,5.4941,5.4941,264600.0
2013-08-27 09:30:00,6.67,6.7,6.67,6.69,271800.0,5.4371,5.4615,5.4371,5.4534,271800.0
2013-08-27 10:00:00,6.69,6.69,6.66,6.66,207000.0,5.4534,5.4534,5.4289,5.4289,207000.0
2013-08-27 10:30:00,6.67,6.68,6.66,6.67,120600.0,5.4371,5.4452,5.4289,5.4371,120600.0
2013-08-27 11:00:00,6.68,6.68,6.67,6.68,114600.0,5.4452,5.4452,5.4371,5.4452,114600.0
2013-08-27 11:30:00,6.68,6.68,6.67,6.67,63000.0,5.4452,5.4452,5.4371,5.4371,63000.0
2013-08-27 12:00:00,6.67,6.67,6.66,6.66,278400.0,5.4371,5.4371,5.4289,5.4289,278400.0
2013-08-27 12:30:00,6.66,6.67,6.65,6.66,105600.0,5.4289,5.4371,5.4208,5.4289,105600.0
2013-08-27 13:00:00,6.66,6.66,6.64,6.64,453000.0,5.4289,5.4289,5.4126,5.4126,453000.0
2013-08-27 13:30:00,6.65,6.66,6.65,6.65,205800.0,5.4208,5.4289,5.4208,5.4208,205800.0
2013-08-27 14:00:00,6.65,6.65,6.63,6.64,240600.0,5.4208,5.4208,5.4045,5.4126,240600.0
2013-08-27 14:30:00,6.64,6.65,6.63,6.64,432600.0,5.4126,5.4208,5.4045,5.4126,432600.0
2013-08-27 15:00:00,6.64,6.65,6.62,6.63,320400.0,5.4126,5.4208,5.3963,5.4045,320400.0
2013-08-27 15:30:00,6.63,6.64,6.62,6.63,199800.0,5.4045,5.4126,5.3963,5.4045,199800.0
2013-08-28 09:30:00,6.64,6.64,6.61,6.63,192600.0,5.4126,5.4126,5.3882,5.4045,192600.0
2013-08-28 10:00:00,6.63,6.65,6.63,6.64,67200.0,5.4045,5.4208,5.4045,5.4126,67200.0
2013-08-28 10:30:00,6.64,6.65,6.64,6.65,36600.0,5.4126,5.4208,5.4126,5.4208,36600.0
2013-08-28 11:00:00,6.65,6.66,6.65,6.65,108600.0,5.4208,5.4289,5.4208,5.4208,108600.0
2013-08-28 11:30:00,6.65,6.66,6.65,6.66,70200.0,5.4208,5.4289,5.4208,5.4289,70200.0
2013-08-28 12:00:00,6.66,6.67,6.66,6.66,91200.0,5.4289,5.4371,5.4289,5.4289,91200.0
2013-08-28 12:30:00,6.66,6.67,6.66,6.67,112200.0,5.4289,5.4371,5.4289,5.4371,112200.0
2013-08-28 13:00:00,6.67,6.67,6.66,6.67,58200.0,5.4371,5.4371,5.4289,5.4371,58200.0
2013-08-28 13:30:00,6.67,6.67,6.66,6.67,52800.0,5.4371,5.4371,5.4289,5.4371,52800.0
2013-08-28 14:00:00,6.67,6.67,6.66,6.66,45000.0,5.4371,5.4371,5.4289,5.4289,45000.0
2013-08-28 14:30:00,6.66,6.66,6.65,6.65,69000.0,5.4289,5.4289,5.4208,5.4208,69000.0
2013-08-28 15:00:00,6.65,6.66,6.65,6.66,32400.0,5.4208,5.4289,5.4208,5.4289,32400.0
2013-08-28 15:30:00,6.66,6.67,6.65,6.65,210000.0,5.4289,5.4371,5.4208,5.4208,210000.0
2013-08-29 09:30:00,6.63,6.67,6.63,6.66,160800.0,5.4045,5.4371,5.4045,5.4289,160800.0
2013-08-29 10:00:00,6.67,6.68,6.66,6.67,23400.0,5.4371,5.4452,5.4289,5.4371,23400.0
2013-08-29 10:30:00,6.67,6.69,6.67,6.69,42600.0,5.4371,5.4534,5.4371,5.4534,42600.0
2013-08-29 11:00:00,6.69,6.7,6.69,6.7,58200.0,5.4534,5.4615,5.4534,5.4615,58200.0
2013-08-29 11:30:00,6.69,6.69,6.69,6.69,54600.0,5.4534,5.4534,5.4534,5.4534,54600.0
2013-08-29 12:00:00,6.7,6.7,6.68,6.68,58200.0,5.4615,5.4615,5.4452,5.4452,58200.0
2013-08-29 12:30:00,6.69,6.69,6.68,6.68,30600.0,5.4534,5.4534,5.4452,5.4452,30600.0
2013-08-29 13:00:00,6.68,6.69,6.68,6.68,17400.0,5.4452,5.4534,5.4452,5.4452,17400.0
2013-08-29 13:30:00,6.68,6.68,6.67,6.67,40800.0,5.4452,5.4452,5.4371,5.4371,40800.0
2013-08-29 14:00:00,6.67,6.68,6.67,6.68,15600.0,5.4371,5.4452,5.4371,5.4452,15600.0
2013-08-29 14:30:00,6.68,6.68,6.68,6.68,19800.0,5.4452,5.4452,5.4452,5.4452,19800.0
2013-08-29 15:00:00,6.68,6.68,6.67,6.67,127800.0,5.4452,5.4452,5.4371,5.4371,127800.0
2013-08-29 15:30:00,6.66,6.67,6.66,6.67,325800.0,5.4289,5.4371,5.4289,5.4371,325800.0
2013-08-30 09:30:00,6.67,6.68,6.66,6.66,105000.0,5.4371,5.4452,5.4289,5.4289,105000.0
2013-08-30 10:00:00,6.66,6.66,6.65,6.65,56400.0,5.4289,5.4289,5.4208,5.4208,56400.0
2013-08-30 10:30:00,6.65,6.66,6.64,6.64,91800.0,5.4208,5.4289,5.4126,5.4126,91800.0
2013-08-30 11:00:00,6.64,6.65,6.64,6.65,76200.0,5.4126,5.4208,5.4126,5.4208,76200.0
2013-08-30 11:30:00,6.64,6.64,6.63,6.64,73800.0,5.4126,5.4126,5.4045,5.4126,73800.0
2013-08-30 12:00:00,6.64,6.65,6.64,6.64,42600.0,5.4126,5.4208,5.4126,5.4126,42600.0
2013-08-30 12:30:00,6.65,6.65,6.64,6.64,66600.0,5.4208,5.4208,5.4126,5.4126,66600.0
2013-08-30 13:00:00,6.64,6.65,6.62,6.64,165600.0,5.4126,5.4208,5.3963,5.4126,165600.0
2013-08-30 13:30:00,6.65,6.65,6.63,6.63,72000.0,5.4208,5.4208,5.4045,5.4045,72000.0
2013-08-30 14:00:00,6.63,6.64,6.63,6.63,34800.0,5.4045,5.4126,5.4045,5.4045,34800.0
2013-08-30 14:30:00,6.64,6.65,6.64,6.64,109200.0,5.4126,5.4208,5.4126,5.4126,109200.0
2013-08-30 15:00:00,6.64,6.65,6.64,6.64,170400.0,5.4126,5.4208,5.4126,5.4126,170400.0
2013-08-30 15:30:00,6.64,6.64,6.61,6.63,228000.0,5.4126,5.4126,5.3882,5.4045,228000.0
2013-09-03 09:30:00,6.7,6.71,6.69,6.7,447600.0,5.4615,5.4697,5.4534,5.4615,447600.0
2013-09-03 10:00:00,6.69,6.7,6.68,6.68,897000.0,5.4534,5.4615,5.4452,5.4452,897000.0
2013-09-03 10:30:00,6.68,6.7,6.68,6.69,201000.0,5.4452,5.4615,5.4452,5.4534,201000.0
2013-09-03 11:00:00,6.69,6.7,6.66,6.66,211800.0,5.4534,5.4615,5.4289,5.4289,211800.0
2013-09-03 11:30:00,6.66,6.67,6.66,6.66,39000.0,5.4289,5.4371,5.4289,5.4289,39000.0
2013-09-03 12:00:00,6.66,6.67,6.66,6.66,28200.0,5.4289,5.4371,5.4289,5.4289,28200.0
2013-09-03 12:30:00,6.66,6.66,6.65,6.65,24600.0,5.4289,5.4289,5.4208,5.4208,24600.0
2013-09-03 13:00:00,6.64,6.65,6.64,6.65,63000.0,5.4126,5.4208,5.4126,5.4208,63000.0
2013-09-03 13:30:00,6.65,6.65,6.63,6.63,40800.0,5.4208,5.4208,5.4045,5.4045,40800.0
2013-09-03 14:00:00,6.64,6.65,6.63,6.64,49200.0,5.4126,5.4208,5.4045,5.4126,49200.0
2013-09-03 14:30:00,6.64,6.64,6.63,6.64,46800.0,5.4126,5.4126,5.4045,5.4126,46800.0
2013-09-03 15:00:00,6.65,6.66,6.65,6.65,27600.0,5.4208,5.4289,5.4208,5.4208,27600.0
2013-09-03 15:30:00,6.66,6.67,6.65,6.66,200400.0,5.4289,5.4371,5.4208,5.4289,200400.0
2013-09-04 09:30:00,6.66,6.68,6.65,6.68,51000.0,5.4289,5.4452,5.4208,5.4452,51000.0
2013-09-04 10:00:00,6.68,6.7,6.68,6.7,114000.0,5.4452,5.4615,5.4452,5.4615,114000.0
2013-09-04 10:30:00,6.7,6.7,6.69,6.7,39000.0,5.4615,5.4615,5.4534,5.4615,39000.0
2013-09-04 11:00:00,6.7,6.71,6.7,6.7,130800.0,5.4615,5.4697,5.4615,5.4615,130800.0
2013-09-04 11:30:00,6.7,6.72,6.7,6.72,243000.0,5.4615,5.4778,5.4615,5.4778,243000.0
2013-09-04 12:00:00,6.72,6.72,6.71,6.72,52200.0,5.4778,5.4778,5.4697,5.4778,52200.0
2013-09-04 12:30:00,6.72,6.72,6.72,6.72,267000.0,5.4778,5.4778,5.4778,5.4778,267000.0
2013-09-04 13:00:00,6.72,6.73,6.72,6.72,66600.0,5.4778,5.486,5.4778,5.4778,66600.0
2013-09-04 13:30:00,6.73,6.73,6.71,6.72,80400.0,5.486,5.486,5.4697,5.4778,80400.0
2013-09-04 14:00:00,6.72,6.72,6.71,6.72,12600.0,5.4778,5.4778,5.4697,5.4778,12600.0
2013-09-04 14:30:00,6.72,6.72,6.71,6.72,102000.0,5.4778,5.4778,5.4697,5.4778,102000.0
2013-09-04 15:00:00,6.72,6.73,6.71,6.72,55800.0,5.4778,5.486,5.4697,5.4778,55800.0
2013-09-04 15:30:00,6.72,6.72,6.71,6.72,115800.0,5.4778,5.4778,5.4697,5.4778,115800.0
2013-09-05 09:30:00,6.72,6.74,6.72,6.74,133200.0,5.4778,5.4941,5.4778,5.4941,133200.0
2013-09-05 10:00:00,6.74,6.74,6.73,6.74,103800.0,5.4941,5.4941,5.486,5.4941,103800.0
2013-09-05 10:30:00,6.74,6.74,6.73,6.73,115800.0,5.4941,5.4941,5.486,5.486,115800.0
2013-09-05 11:00:00,6.73,6.73,6.73,6.73,60600.0,5.486,5.486,5.486,5.486,60600.0
2013-09-05 11:30:00,6.73,6.74,6.73,6.73,49800.0,5.486,5.4941,5.486,5.486,49800.0
2013-09-05 12:00:00,6.74,6.74,6.73,6.73,64200.0,5.4941,5.4941,5.486,5.486,64200.0
2013-09-05 12:30:00,6.73,6.73,6.73,6.73,93600.0,5.486,5.486,5.486,5.486,93600.0
2013-09-05 13:00:00,6.73,6.73,6.73,6.73,60000.0,5.486,5.486,5.486,5.486,60000.0
2013-09-05 13:30:00,6.73,6.74,6.73,6.73,52800.0,5.486,5.4941,5.486,5.486,52800.0
2013-09-05 14:00:00,6.73,6.73,6.73,6.73,128400.0,5.486,5.486,5.486,5.486,128400.0
2013-09-05 14:30:00,6.73,6.74,6.73,6.74,73200.0,5.486,5.4941,5.486,5.4941,73200.0
2013-09-05 15:00:00,6.74,6.74,6.73,6.73,79800.0,5.4941,5.4941,5.486,5.486,79800.0
2013-09-05 15:30:00,6.73,6.73,6.73,6.73,130800.0,5.486,5.486,5.486,5.486,130800.0
2013-09-06 09:30:00,6.75,6.76,6.69,6.69,307200.0,5.5023,5.5104,5.4534,5.4534,307200.0
2013-09-06 10:00:00,6.69,6.71,6.68,6.7,94200.0,5.4534,5.4697,5.4452,5.4615,94200.0
2013-09-06 10:30:00,6.71,6.75,6.71,6.74,46200.0,5.4697,5.5023,5.4697,5.4941,46200.0
2013-09-06 11:00:00,6.75,6.75,6.75,6.75,96600.0,5.5023,5.5023,5.5023,5.5023,96600.0
2013-09-06 11:30:00,6.75,6.76,6.75,6.75,180000.0,5.5023,5.5104,5.5023,5.5023,180000.0
2013-09-06 12:00:00,6.75,6.76,6.75,6.75,87000.0,5.5023,5.5104,5.5023,5.5023,87000.0
2013-09-06 12:30:00,6.75,6.75,6.74,6.75,29400.0,5.5023,5.5023,5.4941,5.5023,29400.0
2013-09-06 13:00:00,6.75,6.76,6.75,6.75,47400.0,5.5023,5.5104,5.5023,5.5023,47400.0
2013-09-06 13:30:00,6.75,6.77,6.75,6.77,90000.0,5.5023,5.5186,5.5023,5.5186,90000.0
2013-09-06 14:00:00,6.76,6.77,6.76,6.76,244800.0,5.5104,5.5186,5.5104,5.5104,244800.0
2013-09-06 14:30:00,6.77,6.77,6.76,6.76,75000.0,5.5186,5.5186,5.5104,5.5104,75000.0
2013-09-06 15:00:00,6.76,6.76,6.74,6.75,162600.0,5.5104,5.5104,5.4941,5.5023,162600.0
2013-09-06 15:30:00,6.75,6.75,6.73,6.73,320400.0,5.5023,5.5023,5.486,5.486,320400.0
2013-09-09 09:30:00,6.74,6.78,6.74,6.78,156000.0,5.4941,5.5267,5.4941,5.5267,156000.0
2013-09-09 10:00:00,6.78,6.78,6.76,6.76,114000.0,5.5267,5.5267,5.5104,5.5104,114000.0
2013-09-09 10:30:00,6.77,6.77,6.77,6.77,45600.0,5.5186,5.5186,5.5186,5.5186,45600.0
2013-09-09 11:00:00,6.77,6.77,6.77,6.77,72000.0,5.5186,5.5186,5.5186,5.5186,72000.0
2013-09-09 11:30:00,6.77,6.78,6.77,6.78,24000.0,5.5186,5.5267,5.5186,5.5267,24000.0
2013-09-09 12:00:00,6.78,6.79,6.78,6.79,99600.0,5.5267,5.5349,5.5267,5.5349,99600.0
2013-09-09 12:30:00,6.79,6.79,6.78,6.78,67800.0,5.5349,5.5349,5.5267,5.5267,67800.0
2013-09-09 13:00:00,6.79,6.79,6.78,6.79,44400.0,5.5349,5.5349,5.5267,5.5349,44400.0
2013-09-09 13:30:00,6.79,6.8,6.79,6.8,126600.0,5.5349,5.543,5.5349,5.543,126600.0
2013-09-09 14:00:00,6.8,6.81,6.8,6.8,264000.0,5.543,5.5512,5.543,5.543,264000.0
2013-09-09 14:30:00,6.8,6.81,6.8,6.8,173400.0,5.543,5.5512,5.543,5.543,173400.0
2013-09-09 15:00:00,6.8,6.81,6.8,6.8,142800.0,5.543,5.5512,5.543,5.543,142800.0
2013-09-09 15:30:00,6.8,6.81,6.8,6.81,292800.0,5.543,5.5512,5.543,5.5512,292800.0
2013-09-10 09:30:00,6.85,6.85,6.83,6.84,553800.0,5.5838,5.5838,5.5675,5.5757,553800.0
2013-09-10 10:00:00,6.84,6.85,6.84,6.85,323400.0,5.5757,5.5838,5.5757,5.5838,323400.0
2013-09-10 10:30:00,6.85,6.86,6.85,6.85,141600.0,5.5838,5.592,5.5838,5.5838,141600.0
2013-09-10 11:00:00,6.85,6.85,6.85,6.85,154800.0,5.5838,5.5838,5.5838,5.5838,154800.0
2013-09-10 11:30:00,6.85,6.85,6.83,6.84,267000.0,5.5838,5.5838,5.5675,5.5757,267000.0
2013-09-10 12:00:00,6.84,6.85,6.84,6.84,84600.0,5.5757,5.5838,5.5757,5.5757,84600.0
2013-09-10 12:30:00,6.84,6.85,6.84,6.85,132000.0,5.5757,5.5838,5.5757,5.5838,132000.0
2013-09-10 13:00:00,6.85,6.85,6.84,6.85,222000.0,5.5838,5.5838,5.5757,5.5838,222000.0
2013-09-10 13:30:00,6.85,6.85,6.85,6.85,181800.0,5.5838,5.5838,5.5838,5.5838,181800.0
2013-09-10 14:00:00,6.85,6.85,6.85,6.85,157800.0,5.5838,5.5838,5.5838,5.5838,157800.0
2013-09-10 14:30:00,6.85,6.85,6.85,6.85,167400.0,5.5838,5.5838,5.5838,5.5838,167400.0
2013-09-10 15:00:00,6.85,6.86,6.85,6.86,132000.0,5.5838,5.592,5.5838,5.592,132000.0
2013-09-10 15:30:00,6.86,6.86,6.85,6.86,206400.0,5.592,5.592,5.5838,5.592,206400.0
2013-09-11 09:30:00,6.86,6.86,6.85,6.85,133800.0,5.592,5.592,5.5838,5.5838,133800.0
2013-09-11 10:00:00,6.84,6.85,6.84,6.84,243000.0,5.5757,5.5838,5.5757,5.5757,243000.0
2013-09-11 10:30:00,6.84,6.85,6.84,6.85,69600.0,5.5757,5.5838,5.5757,5.5838,69600.0
2013-09-11 11:00:00,6.85,6.85,6.85,6.85,123000.0,5.5838,5.5838,5.5838,5.5838,123000.0
2013-09-11 11:30:00,6.85,6.87,6.85,6.86,86400.0,5.5838,5.6001,5.5838,5.592,86400.0
2013-09-11 12:00:00,6.86,6.87,6.86,6.86,52200.0,5.592,5.6001,5.592,5.592,52200.0
2013-09-11 12:30:00,6.87,6.87,6.86,6.87,75000.0,5.6001,5.6001,5.592,5.6001,75000.0
2013-09-11 13:00:00,6.87,6.87,6.86,6.87,139800.0,5.6001,5.6001,5.592,5.6001,139800.0
2013-09-11 13:30:00,6.87,6.88,6.87,6.87,88200.0,5.6001,5.6083,5.6001,5.6001,88200.0
2013-09-11 14:00:00,6.87,6.88,6.87,6.87,70800.0,5.6001,5.6083,5.6001,5.6001,70800.0
2013-09-11 14:30:00,6.87,6.88,6.87,6.87,1245600.0,5.6001,5.6083,5.6001,5.6001,1245600.0
2013-09-11 15:00:00,6.87,6.87,6.86,6.86,118800.0,5.6001,5.6001,5.592,5.592,118800.0
2013-09-11 15:30:00,6.86,6.88,6.86,6.88,102000.0,5.592,5.6083,5.592,5.6083,102000.0
2013-09-12 09:30:00,6.88,6.88,6.86,6.88,126600.0,5.6083,5.6083,5.592,5.6083,126600.0
2013-09-12 10:00:00,6.88,6.88,6.88,6.88,31800.0,5.6083,5.6083,5.6083,5.6083,31800.0
2013-09-12 10:30:00,6.88,6.89,6.88,6.88,63000.0,5.6083,5.6164,5.6083,5.6083,63000.0
2013-09-12 11:00:00,6.88,6.88,6.87,6.87,13800.0,5.6083,5.6083,5.6001,5.6001,13800.0
2013-09-12 11:30:00,6.87,6.87,6.86,6.87,85200.0,5.6001,5.6001,5.592,5.6001,85200.0
2013-09-12 12:00:00,6.86,6.86,6.85,6.85,61800.0,5.592,5.592,5.5838,5.5838,61800.0
2013-09-12 12:30:00,6.86,6.86,6.86,6.86,27000.0,5.592,5.592,5.592,5.592,27000.0
2013-09-12 13:00:00,6.86,6.87,6.86,6.87,10200.0,5.592,5.6001,5.592,5.6001,10200.0
2013-09-12 13:30:00,6.87,6.87,6.87,6.87,37800.0,5.6001,5.6001,5.6001,5.6001,37800.0
2013-09-12 14:00:00,6.87,6.87,6.86,6.86,69000.0,5.6001,5.6001,5.592,5.592,69000.0
2013-09-12 14:30:00,6.87,6.87,6.86,6.87,36000.0,5.6001,5.6001,5.592,5.6001,36000.0
2013-09-12 15:00:00,6.87,6.87,6.86,6.86,63600.0,5.6001,5.6001,5.592,5.592,63600.0
2013-09-12 15:30:00,6.86,6.86,6.85,6.86,92400.0,5.592,5.592,5.5838,5.592,92400.0
2013-09-13 09:30:00,6.86,6.88,6.86,6.87,70200.0,5.592,5.6083,5.592,5.6001,70200.0
2013-09-13 10:00:00,6.87,6.87,6.85,6.85,60000.0,5.6001,5.6001,5.5838,5.5838,60000.0
2013-09-13 10:30:00,6.85,6.86,6.85,6.86,33000.0,5.5838,5.592,5.5838,5.592,33000.0
2013-09-13 11:00:00,6.86,6.87,6.86,6.87,80400.0,5.592,5.6001,5.592,5.6001,80400.0
2013-09-13 11:30:00,6.87,6.87,6.86,6.87,27000.0,5.6001,5.6001,5.592,5.6001,27000.0
2013-09-13 12:00:00,6.87,6.88,6.87,6.87,51600.0,5.6001,5.6083,5.6001,5.6001,51600.0
2013-09-13 12:30:00,6.87,6.87,6.87,6.87,58800.0,5.6001,5.6001,5.6001,5.6001,58800.0
2013-09-13 13:00:00,6.86,6.87,6.86,6.87,19200.0,5.592,5.6001,5.592,5.6001,19200.0
2013-09-13 13:30:00,6.87,6.87,6.87,6.87,42600.0,5.6001,5.6001,5.6001,5.6001,42600.0
2013-09-13 14:00:00,6.87,6.88,6.87,6.87,43800.0,5.6001,5.6083,5.6001,5.6001,43800.0
2013-09-13 14:30:00,6.87,6.87,6.87,6.87,39000.0,5.6001,5.6001,5.6001,5.6001,39000.0
2013-09-13 15:00:00,6.87,6.88,6.87,6.87,51000.0,5.6001,5.6083,5.6001,5.6001,51000.0
2013-09-13 15:30:00,6.87,6.87,6.86,6.87,163200.0,5.6001,5.6001,5.592,5.6001,163200.0
2013-09-16 09:30:00,6.95,6.96,6.92,6.93,599400.0,5.6653,5.6735,5.6409,5.649,599400.0
2013-09-16 10:00:00,6.93,6.93,6.92,6.93,211200.0,5.649,5.649,5.6409,5.649,211200.0
2013-09-16 10:30:00,6.93,6.93,6.92,6.92,131400.0,5.649,5.649,5.6409,5.6409,131400.0
2013-09-16 11:00:00,6.93,6.93,6.93,6.93,32400.0,5.649,5.649,5.649,5.649,32400.0
2013-09-16 11:30:00,6.93,6.94,6.93,6.94,48600.0,5.649,5.6572,5.649,5.6572,48600.0
2013-09-16 12:00:00,6.93,6.94,6.93,6.94,42600.0,5.649,5.6572,5.649,5.6572,42600.0
2013-09-16 12:30:00,6.94,6.94,6.93,6.93,91800.0,5.6572,5.6572,5.649,5.649,91800.0
2013-09-16 13:00:00,6.93,6.93,6.93,6.93,58200.0,5.649,5.649,5.649,5.649,58200.0
2013-09-16 13:30:00,6.93,6.93,6.91,6.92,165600.0,5.649,5.649,5.6327,5.6409,165600.0
2013-09-16 14:00:00,6.92,6.92,6.91,6.91,95400.0,5.6409,5.6409,5.6327,5.6327,95400.0
2013-09-16 14:30:00,6.91,6.92,6.91,6.91,406200.0,5.6327,5.6409,5.6327,5.6327,406200.0
2013-09-16 15:00:00,6.91,6.92,6.91,6.91,123600.0,5.6327,5.6409,5.6327,5.6327,123600.0
2013-09-16 15:30:00,6.91,6.91,6.9,6.91,139200.0,5.6327,5.6327,5.6246,5.6327,139200.0
2013-09-17 09:30:00,6.92,6.93,6.92,6.93,148200.0,5.6409,5.649,5.6409,5.649,148200.0
2013-09-17 10:00:00,6.93,6.94,6.93,6.93,79200.0,5.649,5.6572,5.649,5.649,79200.0
2013-09-17 10:30:00,6.93,6.94,6.93,6.93,116400.0,5.649,5.6572,5.649,5.649,116400.0
2013-09-17 11:00:00,6.93,6.94,6.93,6.94,58200.0,5.649,5.6572,5.649,5.6572,58200.0
2013-09-17 11:30:00,6.93,6.93,6.93,6.93,88200.0,5.649,5.649,5.649,5.649,88200.0
2013-09-17 12:00:00,6.93,6.93,6.93,6.93,93000.0,5.649,5.649,5.649,5.649,93000.0
2013-09-17 12:30:00,6.93,6.94,6.93,6.94,33600.0,5.649,5.6572,5.649,5.6572,33600.0
2013-09-17 13:00:00,6.94,6.94,6.94,6.94,84000.0,5.6572,5.6572,5.6572,5.6572,84000.0
2013-09-17 13:30:00,6.94,6.94,6.94,6.94,88200.0,5.6572,5.6572,5.6572,5.6572,88200.0
2013-09-17 14:00:00,6.94,6.94,6.94,6.94,190200.0,5.6572,5.6572,5.6572,5.6572,190200.0
2013-09-17 14:30:00,6.94,6.95,6.94,6.94,221400.0,5.6572,5.6653,5.6572,5.6572,221400.0
2013-09-17 15:00:00,6.94,6.94,6.94,6.94,76800.0,5.6572,5.6572,5.6572,5.6572,76800.0
2013-09-17 15:30:00,6.94,6.94,6.94,6.94,167400.0,5.6572,5.6572,5.6572,5.6572,167400.0
2013-09-18 09:30:00,6.94,6.95,6.94,6.94,153000.0,5.6572,5.6653,5.6572,5.6572,153000.0
2013-09-18 10:00:00,6.94,6.95,6.93,6.93,96600.0,5.6572,5.6653,5.649,5.649,96600.0
2013-09-18 10:30:00,6.93,6.93,6.93,6.93,63000.0,5.649,5.649,5.649,5.649,63000.0
2013-09-18 11:00:00,6.93,6.93,6.93,6.93,66000.0,5.649,5.649,5.649,5.649,66000.0
2013-09-18 11:30:00,6.93,6.93,6.92,6.92,37200.0,5.649,5.649,5.6409,5.6409,37200.0
2013-09-18 12:00:00,6.92,6.92,6.92,6.92,25800.0,5.6409,5.6409,5.6409,5.6409,25800.0
2013-09-18 12:30:00,6.92,6.93,6.92,6.93,44400.0,5.6409,5.649,5.6409,5.649,44400.0
2013-09-18 13:00:00,6.93,6.93,6.93,6.93,40800.0,5.649,5.649,5.649,5.649,40800.0
2013-09-18 13:30:00,6.93,6.93,6.93,6.93,58200.0,5.649,5.649,5.649,5.649,58200.0
2013-09-18 14:00:00,6.93,7.01,6.93,7.0,639000.0,5.649,5.7142,5.649,5.7061,639000.0
2013-09-18 14:30:00,7.0,7.04,7.0,7.03,403800.0,5.7061,5.7387,5.7061,5.7305,403800.0
2013-09-18 15:00:00,7.04,7.04,7.02,7.02,776400.0,5.7387,5.7387,5.7224,5.7224,776400.0
2013-09-18 15:30:00,7.02,7.03,7.02,7.02,399000.0,5.7224,5.7305,5.7224,5.7224,399000.0
2013-09-19 09:30:00,7.06,7.06,7.02,7.04,338400.0,5.755,5.755,5.7224,5.7387,338400.0
2013-09-19 10:00:00,7.04,7.04,7.02,7.03,220200.0,5.7387,5.7387,5.7224,5.7305,220200.0
2013-09-19 10:30:00,7.03,7.03,7.02,7.03,100200.0,5.7305,5.7305,5.7224,5.7305,100200.0
2013-09-19 11:00:00,7.03,7.03,7.02,7.03,67200.0,5.7305,5.7305,5.7224,5.7305,67200.0
2013-09-19 11:30:00,7.02,7.02,7.02,7.02,71400.0,5.7224,5.7224,5.7224,5.7224,71400.0
2013-09-19 12:00:00,7.02,7.03,7.02,7.02,42600.0,5.7224,5.7305,5.7224,5.7224,42600.0
2013-09-19 12:30:00,7.02,7.02,7.02,7.02,111000.0,5.7224,5.7224,5.7224,5.7224,111000.0
2013-09-19 13:00:00,7.02,7.02,7.01,7.02,42600.0,5.7224,5.7224,5.7142,5.7224,42600.0
2013-09-19 13:30:00,7.02,7.02,7.01,7.01,89400.0,5.7224,5.7224,5.7142,5.7142,89400.0
2013-09-19 14:00:00,7.01,7.02,7.01,7.01,91200.0,5.7142,5.7224,5.7142,5.7142,91200.0
2013-09-19 14:30:00,7.01,7.02,7.01,7.02,75600.0,5.7142,5.7224,5.7142,5.7224,75600.0
2013-09-19 15:00:00,7.01,7.02,7.01,7.02,138600.0,5.7142,5.7224,5.7142,5.7224,138600.0
2013-09-19 15:30:00,7.02,7.02,7.01,7.02,120000.0,5.7224,5.7224,5.7142,5.7224,120000.0
2013-09-20 09:30:00,7.03,7.03,7.01,7.01,112200.0,5.7305,5.7305,5.7142,5.7142,112200.0
2013-09-20 10:00:00,7.01,7.01,7.0,7.01,73800.0,5.7142,5.7142,5.7061,5.7142,73800.0
2013-09-20 10:30:00,7.01,7.01,7.01,7.01,105000.0,5.7142,5.7142,5.7142,5.7142,105000.0
2013-09-20 11:00:00,7.01,7.01,7.0,7.0,94800.0,5.7142,5.7142,5.7061,5.7061,94800.0
2013-09-20 11:30:00,7.0,7.0,6.99,6.99,85800.0,5.7061,5.7061,5.6979,5.6979,85800.0
2013-09-20 12:00:00,6.99,6.99,6.98,6.98,214200.0,5.6979,5.6979,5.6898,5.6898,214200.0
2013-09-20 12:30:00,6.98,6.99,6.98,6.99,43800.0,5.6898,5.6979,5.6898,5.6979,43800.0
2013-09-20 13:00:00,6.99,6.99,6.98,6.98,77400.0,5.6979,5.6979,5.6898,5.6898,77400.0
2013-09-20 13:30:00,6.98,6.99,6.98,6.98,88800.0,5.6898,5.6979,5.6898,5.6898,88800.0
2013-09-20 14:00:00,6.98,6.98,6.97,6.98,181200.0,5.6898,5.6898,5.6816,5.6898,181200.0
2013-09-20 14:30:00,6.98,6.98,6.97,6.98,118800.0,5.6898,5.6898,5.6816,5.6898,118800.0
2013-09-20 15:00:00,6.98,6.98,6.97,6.97,287400.0,5.6898,5.6898,5.6816,5.6816,287400.0
2013-09-20 15:30:00,6.97,6.97,6.96,6.97,561000.0,5.6816,5.6816,5.6735,5.6816,561000.0
2013-09-23 09:30:00,6.92,6.93,6.9,6.9,797400.0,5.666,5.6742,5.6496,5.6496,797400.0
2013-09-23 10:00:00,6.9,6.91,6.9,6.9,719400.0,5.6496,5.6578,5.6496,5.6496,719400.0
2013-09-23 10:30:00,6.9,6.9,6.88,6.88,260400.0,5.6496,5.6496,5.6332,5.6332,260400.0
2013-09-23 11:00:00,6.88,6.89,6.88,6.88,220800.0,5.6332,5.6414,5.6332,5.6332,220800.0
2013-09-23 11:30:00,6.89,6.89,6.89,6.89,69600.0,5.6414,5.6414,5.6414,5.6414,69600.0
2013-09-23 12:00:00,6.89,6.9,6.89,6.9,48000.0,5.6414,5.6496,5.6414,5.6496,48000.0
2013-09-23 12:30:00,6.9,6.9,6.9,6.9,91800.0,5.6496,5.6496,5.6496,5.6496,91800.0
2013-09-23 13:00:00,6.9,6.9,6.89,6.9,53400.0,5.6496,5.6496,5.6414,5.6496,53400.0
2013-09-23 13:30:00,6.9,6.91,6.9,6.91,100800.0,5.6496,5.6578,5.6496,5.6578,100800.0
2013-09-23 14:00:00,6.91,6.91,6.9,6.9,150600.0,5.6578,5.6578,5.6496,5.6496,150600.0
2013-09-23 14:30:00,6.9,6.91,6.9,6.91,39600.0,5.6496,5.6578,5.6496,5.6578,39600.0
2013-09-23 15:00:00,6.91,6.91,6.9,6.9,58800.0,5.6578,5.6578,5.6496,5.6496,58800.0
2013-09-23 15:30:00,6.9,6.91,6.9,6.9,235200.0,5.6496,5.6578,5.6496,5.6496,235200.0
2013-09-24 09:30:00,6.91,6.91,6.89,6.9,34200.0,5.6578,5.6578,5.6414,5.6496,34200.0
2013-09-24 10:00:00,6.89,6.89,6.88,6.88,28200.0,5.6414,5.6414,5.6332,5.6332,28200.0
2013-09-24 10:30:00,6.89,6.91,6.89,6.91,37200.0,5.6414,5.6578,5.6414,5.6578,37200.0
2013-09-24 11:00:00,6.91,6.92,6.91,6.92,235800.0,5.6578,5.666,5.6578,5.666,235800.0
2013-09-24 11:30:00,6.92,6.92,6.91,6.92,129000.0,5.666,5.666,5.6578,5.666,129000.0
2013-09-24 12:00:00,6.92,6.92,6.92,6.92,47400.0,5.666,5.666,5.666,5.666,47400.0
2013-09-24 12:30:00,6.92,6.93,6.92,6.92,58200.0,5.666,5.6742,5.666,5.666,58200.0
2013-09-24 13:00:00,6.92,6.93,6.92,6.93,27600.0,5.666,5.6742,5.666,5.6742,27600.0
2013-09-24 13:30:00,6.93,6.93,6.93,6.93,68400.0,5.6742,5.6742,5.6742,5.6742,68400.0
2013-09-24 14:00:00,6.93,6.93,6.92,6.92,135000.0,5.6742,5.6742,5.666,5.666,135000.0
2013-09-24 14:30:00,6.92,6.92,6.92,6.92,36000.0,5.666,5.666,5.666,5.666,36000.0
2013-09-24 15:00:00,6.92,6.92,6.91,6.91,189600.0,5.666,5.666,5.6578,5.6578,189600.0
2013-09-24 15:30:00,6.91,6.91,6.89,6.89,63600.0,5.6578,5.6578,5.6414,5.6414,63600.0
2013-09-25 09:30:00,6.89,6.9,6.88,6.89,124800.0,5.6414,5.6496,5.6332,5.6414,124800.0
2013-09-25 10:00:00,6.88,6.89,6.88,6.89,25800.0,5.6332,5.6414,5.6332,5.6414,25800.0
2013-09-25 10:30:00,6.89,6.89,6.89,6.89,16200.0,5.6414,5.6414,5.6414,5.6414,16200.0
2013-09-25 11:00:00,6.89,6.91,6.89,6.91,203400.0,5.6414,5.6578,5.6414,5.6578,203400.0
2013-09-25 11:30:00,6.91,6.92,6.91,6.91,52800.0,5.6578,5.666,5.6578,5.6578,52800.0
2013-09-25 12:00:00,6.91,6.91,6.89,6.9,3774000.0,5.6578,5.6578,5.6414,5.6496,3774000.0
2013-09-25 12:30:00,6.9,6.9,6.9,6.9,15600.0,5.6496,5.6496,5.6496,5.6496,15600.0
2013-09-25 13:00:00,6.91,6.91,6.9,6.9,84000.0,5.6578,5.6578,5.6496,5.6496,84000.0
2013-09-25 13:30:00,6.9,6.9,6.88,6.89,27000.0,5.6496,5.6496,5.6332,5.6414,27000.0
2013-09-25 14:00:00,6.89,6.89,6.89,6.89,33000.0,5.6414,5.6414,5.6414,5.6414,33000.0
2013-09-25 14:30:00,6.89,6.89,6.88,6.89,76800.0,5.6414,5.6414,5.6332,5.6414,76800.0
2013-09-25 15:00:00,6.89,6.9,6.88,6.89,96000.0,5.6414,5.6496,5.6332,5.6414,96000.0
2013-09-25 15:30:00,6.89,6.89,6.88,6.89,190200.0,5.6414,5.6414,5.6332,5.6414,190200.0
2013-09-26 09:30:00,6.9,6.92,6.9,6.92,150000.0,5.6496,5.666,5.6496,5.666,150000.0
2013-09-26 10:00:00,6.92,6.93,6.92,6.92,134400.0,5.666,5.6742,5.666,5.666,134400.0
2013-09-26 10:30:00,6.92,6.92,6.89,6.9,80400.0,5.666,5.666,5.6414,5.6496,80400.0
2013-09-26 11:00:00,6.89,6.9,6.89,6.9,13800.0,5.6414,5.6496,5.6414,5.6496,13800.0
2013-09-26 11:30:00,6.9,6.9,6.9,6.9,46800.0,5.6496,5.6496,5.6496,5.6496,46800.0
2013-09-26 12:00:00,6.9,6.9,6.89,6.9,55800.0,5.6496,5.6496,5.6414,5.6496,55800.0
2013-09-26 12:30:00,6.9,6.91,6.9,6.9,42600.0,5.6496,5.6578,5.6496,5.6496,42600.0
2013-09-26 13:00:00,6.91,6.91,6.91,6.91,84000.0,5.6578,5.6578,5.6578,5.6578,84000.0
2013-09-26 13:30:00,6.91,6.91,6.9,6.9,150600.0,5.6578,5.6578,5.6496,5.6496,150600.0
2013-09-26 14:00:00,6.9,6.9,6.89,6.89,81600.0,5.6496,5.6496,5.6414,5.6414,81600.0
2013-09-26 14:30:00,6.89,6.89,6.89,6.89,31200.0,5.6414,5.6414,5.6414,5.6414,31200.0
2013-09-26 15:00:00,6.89,6.89,6.89,6.89,489000.0,5.6414,5.6414,5.6414,5.6414,489000.0
2013-09-26 15:30:00,6.89,6.91,6.89,6.91,545400.0,5.6414,5.6578,5.6414,5.6578,545400.0
2013-09-27 09:30:00,6.88,6.88,6.87,6.87,405000.0,5.6332,5.6332,5.625,5.625,405000.0
2013-09-27 10:00:00,6.87,6.88,6.86,6.88,124800.0,5.625,5.6332,5.6168,5.6332,124800.0
2013-09-27 10:30:00,6.88,6.89,6.88,6.88,44400.0,5.6332,5.6414,5.6332,5.6332,44400.0
2013-09-27 11:00:00,6.88,6.89,6.87,6.88,45600.0,5.6332,5.6414,5.625,5.6332,45600.0
2013-09-27 11:30:00,6.88,6.89,6.88,6.88,26400.0,5.6332,5.6414,5.6332,5.6332,26400.0
2013-09-27 12:00:00,6.89,6.89,6.88,6.89,40800.0,5.6414,5.6414,5.6332,5.6414,40800.0
2013-09-27 12:30:00,6.89,6.89,6.88,6.88,31800.0,5.6414,5.6414,5.6332,5.6332,31800.0
2013-09-27 13:00:00,6.89,6.89,6.88,6.88,552000.0,5.6414,5.6414,5.6332,5.6332,552000.0
2013-09-27 13:30:00,6.88,6.89,6.88,6.88,40200.0,5.6332,5.6414,5.6332,5.6332,40200.0
2013-09-27 14:00:00,6.88,6.89,6.87,6.88,298200.0,5.6332,5.6414,5.625,5.6332,298200.0
2013-09-27 14:30:00,6.88,6.88,6.87,6.88,148200.0,5.6332,5.6332,5.625,5.6332,148200.0
2013-09-27 15:00:00,6.88,6.88,6.87,6.88,139200.0,5.6332,5.6332,5.625,5.6332,139200.0
2013-09-27 15:30:00,6.88,6.89,6.88,6.88,259200.0,5.6332,5.6414,5.6332,5.6332,259200.0
2013-09-30 09:30:00,6.82,6.83,6.8,6.83,315000.0,5.5841,5.5923,5.5677,5.5923,315000.0
2013-09-30 10:00:00,6.83,6.85,6.83,6.84,588000.0,5.5923,5.6087,5.5923,5.6005,588000.0
2013-09-30 10:30:00,6.84,6.86,6.84,6.85,99600.0,5.6005,5.6168,5.6005,5.6087,99600.0
2013-09-30 11:00:00,6.85,6.85,6.84,6.85,116400.0,5.6087,5.6087,5.6005,5.6087,116400.0
2013-09-30 11:30:00,6.85,6.86,6.85,6.86,44400.0,5.6087,5.6168,5.6087,5.6168,44400.0
2013-09-30 12:00:00,6.86,6.86,6.84,6.85,73800.0,5.6168,5.6168,5.6005,5.6087,73800.0
2013-09-30 12:30:00,6.85,6.85,6.85,6.85,103200.0,5.6087,5.6087,5.6087,5.6087,103200.0
2013-09-30 13:00:00,6.85,6.87,6.85,6.86,277800.0,5.6087,5.625,5.6087,5.6168,277800.0
2013-09-30 13:30:00,6.86,6.87,6.84,6.85,93600.0,5.6168,5.625,5.6005,5.6087,93600.0
2013-09-30 14:00:00,6.85,6.86,6.85,6.85,94200.0,5.6087,5.6168,5.6087,5.6087,94200.0
2013-09-30 14:30:00,6.86,6.86,6.85,6.85,59400.0,5.6168,5.6168,5.6087,5.6087,59400.0
2013-09-30 15:00:00,6.85,6.85,6.84,6.84,209400.0,5.6087,5.6087,5.6005,5.6005,209400.0
2013-09-30 15:30:00,6.84,6.85,6.83,6.85,390000.0,5.6005,5.6087,5.5923,5.6087,390000.0
2013-10-01 09:30:00,6.85,6.88,6.85,6.86,121800.0,5.6087,5.6332,5.6087,5.6168,121800.0
2013-10-01 10:00:00,6.87,6.89,6.86,6.89,151200.0,5.625,5.6414,5.6168,5.6414,151200.0
2013-10-01 10:30:00,6.89,6.91,6.89,6.9,72000.0,5.6414,5.6578,5.6414,5.6496,72000.0
2013-10-01 11:00:00,6.9,6.9,6.9,6.9,16800.0,5.6496,5.6496,5.6496,5.6496,16800.0
2013-10-01 11:30:00,6.9,6.91,6.9,6.91,76200.0,5.6496,5.6578,5.6496,5.6578,76200.0
2013-10-01 12:00:00,6.91,6.91,6.91,6.91,104400.0,5.6578,5.6578,5.6578,5.6578,104400.0
2013-10-01 12:30:00,6.91,6.91,6.9,6.9,51600.0,5.6578,5.6578,5.6496,5.6496,51600.0
2013-10-01 13:00:00,6.9,6.91,6.9,6.91,46200.0,5.6496,5.6578,5.6496,5.6578,46200.0
2013-10-01 13:30:00,6.9,6.9,6.9,6.9,52800.0,5.6496,5.6496,5.6496,5.6496,52800.0
2013-10-01 14:00:00,6.9,6.9,6.89,6.89,107400.0,5.6496,5.6496,5.6414,5.6414,107400.0
2013-10-01 14:30:00,6.89,6.9,6.89,6.9,140400.0,5.6414,5.6496,5.6414,5.6496,140400.0
2013-10-01 15:00:00,6.89,6.89,6.89,6.89,174600.0,5.6414,5.6414,5.6414,5.6414,174600.0
2013-10-01 15:30:00,6.89,6.91,6.89,6.91,270600.0,5.6414,5.6578,5.6414,5.6578,270600.0
2013-10-02 09:30:00,6.87,6.88,6.86,6.87,238200.0,5.625,5.6332,5.6168,5.625,238200.0
2013-10-02 10:00:00,6.87,6.87,6.85,6.86,133200.0,5.625,5.625,5.6087,5.6168,133200.0
2013-10-02 10:30:00,6.86,6.87,6.85,6.87,52200.0,5.6168,5.625,5.6087,5.625,52200.0
2013-10-02 11:00:00,6.87,6.89,6.86,6.88,66000.0,5.625,5.6414,5.6168,5.6332,66000.0
2013-10-02 11:30:00,6.88,6.88,6.87,6.88,34800.0,5.6332,5.6332,5.625,5.6332,34800.0
2013-10-02 12:00:00,6.89,6.89,6.88,6.88,63600.0,5.6414,5.6414,5.6332,5.6332,63600.0
2013-10-02 12:30:00,6.89,6.9,6.89,6.89,19800.0,5.6414,5.6496,5.6414,5.6414,19800.0
2013-10-02 13:00:00,6.89,6.9,6.89,6.9,48600.0,5.6414,5.6496,5.6414,5.6496,48600.0
2013-10-02 13:30:00,6.9,6.9,6.9,6.9,47400.0,5.6496,5.6496,5.6496,5.6496,47400.0
2013-10-02 14:00:00,6.9,6.9,6.89,6.89,64200.0,5.6496,5.6496,5.6414,5.6414,64200.0
2013-10-02 14:30:00,6.9,6.9,6.89,6.89,18600.0,5.6496,5.6496,5.6414,5.6414,18600.0
2013-10-02 15:00:00,6.89,6.89,6.88,6.89,37200.0,5.6414,5.6414,5.6332,5.6414,37200.0
2013-10-02 15:30:00,6.89,6.9,6.89,6.9,172200.0,5.6414,5.6496,5.6414,5.6496,172200.0
2013-10-03 09:30:00,6.88,6.91,6.86,6.87,339000.0,5.6332,5.6578,5.6168,5.625,339000.0
2013-10-03 10:00:00,6.87,6.87,6.84,6.85,139800.0,5.625,5.625,5.6005,5.6087,139800.0
2013-10-03 10:30:00,6.84,6.85,6.83,6.84,202200.0,5.6005,5.6087,5.5923,5.6005,202200.0
2013-10-03 11:00:00,6.84,6.85,6.83,6.83,55800.0,5.6005,5.6087,5.5923,5.5923,55800.0
2013-10-03 11:30:00,6.83,6.84,6.81,6.81,199800.0,5.5923,5.6005,5.5759,5.5759,199800.0
2013-10-03 12:00:00,6.81,6.82,6.81,6.82,151800.0,5.5759,5.5841,5.5759,5.5841,151800.0
2013-10-03 12:30:00,6.82,6.84,6.82,6.84,90600.0,5.5841,5.6005,5.5841,5.6005,90600.0
2013-10-03 13:00:00,6.83,6.86,6.83,6.86,70800.0,5.5923,5.6168,5.5923,5.6168,70800.0
2013-10-03 13:30:00,6.86,6.86,6.85,6.86,55200.0,5.6168,5.6168,5.6087,5.6168,55200.0
2013-10-03 14:00:00,6.86,6.86,6.83,6.85,2121600.0,5.6168,5.6168,5.5923,5.6087,2121600.0
2013-10-03 14:30:00,6.85,6.86,6.84,6.86,46800.0,5.6087,5.6168,5.6005,5.6168,46800.0
2013-10-03 15:00:00,6.85,6.85,6.84,6.85,49200.0,5.6087,5.6087,5.6005,5.6087,49200.0
2013-10-03 15:30:00,6.85,6.86,6.84,6.84,163800.0,5.6087,5.6168,5.6005,5.6005,163800.0
2013-10-04 09:30:00,6.85,6.86,6.84,6.86,131400.0,5.6087,5.6168,5.6005,5.6168,131400.0
2013-10-04 10:00:00,6.86,6.87,6.86,6.86,111000.0,5.6168,5.625,5.6168,5.6168,111000.0
2013-10-04 10:30:00,6.87,6.88,6.86,6.86,78600.0,5.625,5.6332,5.6168,5.6168,78600.0
2013-10-04 11:00:00,6.86,6.87,6.86,6.86,87000.0,5.6168,5.625,5.6168,5.6168,87000.0
2013-10-04 11:30:00,6.86,6.87,6.86,6.87,94800.0,5.6168,5.625,5.6168,5.625,94800.0
2013-10-04 12:00:00,6.87,6.89,6.87,6.89,119400.0,5.625,5.6414,5.625,5.6414,119400.0
2013-10-04 12:30:00,6.89,6.89,6.88,6.89,70200.0,5.6414,5.6414,5.6332,5.6414,70200.0
2013-10-04 13:00:00,6.89,6.89,6.88,6.88,135000.0,5.6414,5.6414,5.6332,5.6332,135000.0
2013-10-04 13:30:00,6.88,6.89,6.88,6.88,91200.0,5.6332,5.6414,5.6332,5.6332,91200.0
2013-10-04 14:00:00,6.88,6.89,6.88,6.89,93000.0,5.6332,5.6414,5.6332,5.6414,93000.0
2013-10-04 14:30:00,6.89,6.9,6.89,6.89,41400.0,5.6414,5.6496,5.6414,5.6414,41400.0
2013-10-04 15:00:00,6.89,6.9,6.89,6.89,73800.0,5.6414,5.6496,5.6414,5.6414,73800.0
2013-10-04 15:30:00,6.89,6.89,6.88,6.89,145200.0,5.6414,5.6414,5.6332,5.6414,145200.0
2013-10-07 09:30:00,6.83,6.85,6.82,6.84,268800.0,5.5923,5.6087,5.5841,5.6005,268800.0
2013-10-07 10:00:00,6.84,6.86,6.84,6.86,110400.0,5.6005,5.6168,5.6005,5.6168,110400.0
2013-10-07 10:30:00,6.86,6.86,6.86,6.86,19800.0,5.6168,5.6168,5.6168,5.6168,19800.0
2013-10-07 11:00:00,6.86,6.86,6.85,6.85,81600.0,5.6168,5.6168,5.6087,5.6087,81600.0
2013-10-07 11:30:00,6.85,6.86,6.85,6.86,44400.0,5.6087,5.6168,5.6087,5.6168,44400.0
2013-10-07 12:00:00,6.86,6.86,6.85,6.85,43800.0,5.6168,5.6168,5.6087,5.6087,43800.0
2013-10-07 12:30:00,6.84,6.85,6.84,6.85,48000.0,5.6005,5.6087,5.6005,5.6087,48000.0
2013-10-07 13:00:00,6.84,6.85,6.84,6.85,31800.0,5.6005,5.6087,5.6005,5.6087,31800.0
2013-10-07 13:30:00,6.85,6.86,6.85,6.86,92400.0,5.6087,5.6168,5.6087,5.6168,92400.0
2013-10-07 14:00:00,6.86,6.86,6.85,6.86,109200.0,5.6168,5.6168,5.6087,5.6168,109200.0
2013-10-07 14:30:00,6.86,6.86,6.85,6.86,81600.0,5.6168,5.6168,5.6087,5.6168,81600.0
2013-10-07 15:00:00,6.86,6.86,6.85,6.85,178200.0,5.6168,5.6168,5.6087,5.6087,178200.0
2013-10-07 15:30:00,6.85,6.85,6.83,6.83,157800.0,5.6087,5.6087,5.5923,5.5923,157800.0
2013-10-08 09:30:00,6.83,6.83,6.81,6.83,108000.0,5.5923,5.5923,5.5759,5.5923,108000.0
2013-10-08 10:00:00,6.83,6.83,6.81,6.83,107400.0,5.5923,5.5923,5.5759,5.5923,107400.0
2013-10-08 10:30:00,6.82,6.82,6.79,6.79,155400.0,5.5841,5.5841,5.5595,5.5595,155400.0
2013-10-08 11:00:00,6.79,6.8,6.78,6.79,132000.0,5.5595,5.5677,5.5513,5.5595,132000.0
2013-10-08 11:30:00,6.79,6.79,6.76,6.77,195600.0,5.5595,5.5595,5.535,5.5431,195600.0
2013-10-08 12:00:00,6.77,6.77,6.76,6.76,388800.0,5.5431,5.5431,5.535,5.535,388800.0
2013-10-08 12:30:00,6.76,6.77,6.75,6.77,264600.0,5.535,5.5431,5.5268,5.5431,264600.0
2013-10-08 13:00:00,6.77,6.77,6.76,6.77,94800.0,5.5431,5.5431,5.535,5.5431,94800.0
2013-10-08 13:30:00,6.77,6.77,6.75,6.75,114600.0,5.5431,5.5431,5.5268,5.5268,114600.0
2013-10-08 14:00:00,6.75,6.76,6.74,6.76,213000.0,5.5268,5.535,5.5186,5.535,213000.0
2013-10-08 14:30:00,6.76,6.76,6.75,6.76,123600.0,5.535,5.535,5.5268,5.535,123600.0
2013-10-08 15:00:00,6.75,6.77,6.75,6.77,457200.0,5.5268,5.5431,5.5268,5.5431,457200.0
2013-10-08 15:30:00,6.77,6.77,6.73,6.73,308400.0,5.5431,5.5431,5.5104,5.5104,308400.0
2013-10-09 09:30:00,6.76,6.76,6.72,6.73,457800.0,5.535,5.535,5.5022,5.5104,457800.0
2013-10-09 10:00:00,6.73,6.74,6.72,6.74,102000.0,5.5104,5.5186,5.5022,5.5186,102000.0
2013-10-09 10:30:00,6.74,6.74,6.71,6.71,237600.0,5.5186,5.5186,5.494,5.494,237600.0
2013-10-09 11:00:00,6.71,6.72,6.69,6.7,190200.0,5.494,5.5022,5.4776,5.4858,190200.0
2013-10-09 11:30:00,6.71,6.72,6.71,6.72,62400.0,5.494,5.5022,5.494,5.5022,62400.0
2013-10-09 12:00:00,6.72,6.73,6.72,6.72,207000.0,5.5022,5.5104,5.5022,5.5022,207000.0
2013-10-09 12:30:00,6.72,6.73,6.71,6.71,77400.0,5.5022,5.5104,5.494,5.494,77400.0
2013-10-09 13:00:00,6.72,6.75,6.72,6.75,214200.0,5.5022,5.5268,5.5022,5.5268,214200.0
2013-10-09 13:30:00,6.75,6.75,6.74,6.75,59400.0,5.5268,5.5268,5.5186,5.5268,59400.0
2013-10-09 14:00:00,6.75,6.76,6.74,6.75,148800.0,5.5268,5.535,5.5186,5.5268,148800.0
2013-10-09 14:30:00,6.75,6.76,6.75,6.76,74400.0,5.5268,5.535,5.5268,5.535,74400.0
2013-10-09 15:00:00,6.76,6.76,6.75,6.75,173400.0,5.535,5.535,5.5268,5.5268,173400.0
2013-10-09 15:30:00,6.75,6.76,6.73,6.73,157800.0,5.5268,5.535,5.5104,5.5104,157800.0
2013-10-10 09:30:00,6.83,6.83,6.8,6.83,744600.0,5.5923,5.5923,5.5677,5.5923,744600.0
2013-10-10 10:00:00,6.83,6.84,6.82,6.83,142200.0,5.5923,5.6005,5.5841,5.5923,142200.0
2013-10-10 10:30:00,6.83,6.84,6.83,6.83,328200.0,5.5923,5.6005,5.5923,5.5923,328200.0
2013-10-10 11:00:00,6.83,6.83,6.82,6.83,142800.0,5.5923,5.5923,5.5841,5.5923,142800.0
2013-10-10 11:30:00,6.83,6.86,6.83,6.85,561600.0,5.5923,5.6168,5.5923,5.6087,561600.0
2013-10-10 12:00:00,6.85,6.86,6.85,6.85,440400.0,5.6087,5.6168,5.6087,5.6087,440400.0
2013-10-10 12:30:00,6.85,6.86,6.85,6.85,109800.0,5.6087,5.6168,5.6087,5.6087,109800.0
2013-10-10 13:00:00,6.85,6.85,6.85,6.85,110400.0,5.6087,5.6087,5.6087,5.6087,110400.0
2013-10-10 13:30:00,6.85,6.86,6.85,6.85,361200.0,5.6087,5.6168,5.6087,5.6087,361200.0
2013-10-10 14:00:00,6.85,6.85,6.84,6.85,195600.0,5.6087,5.6087,5.6005,5.6087,195600.0
2013-10-10 14:30:00,6.85,6.85,6.84,6.85,114000.0,5.6087,5.6087,5.6005,5.6087,114000.0
2013-10-10 15:00:00,6.85,6.88,6.85,6.88,300600.0,5.6087,5.6332,5.6087,5.6332,300600.0
2013-10-10 15:30:00,6.88,6.88,6.87,6.88,538200.0,5.6332,5.6332,5.625,5.6332,538200.0
2013-10-11 09:30:00,6.87,6.89,6.87,6.89,270000.0,5.625,5.6414,5.625,5.6414,270000.0
2013-10-11 10:00:00,6.9,6.9,6.89,6.9,251400.0,5.6496,5.6496,5.6414,5.6496,251400.0
2013-10-11 10:30:00,6.89,6.9,6.88,6.89,200400.0,5.6414,5.6496,5.6332,5.6414,200400.0
2013-10-11 11:00:00,6.89,6.89,6.89,6.89,2006400.0,5.6414,5.6414,5.6414,5.6414,2006400.0
2013-10-11 11:30:00,6.89,6.92,6.89,6.92,87000.0,5.6414,5.666,5.6414,5.666,87000.0
2013-10-11 12:00:00,6.91,6.93,6.91,6.93,368400.0,5.6578,5.6742,5.6578,5.6742,368400.0
2013-10-11 12:30:00,6.93,6.93,6.92,6.93,186000.0,5.6742,5.6742,5.666,5.6742,186000.0
2013-10-11 13:00:00,6.93,6.94,6.92,6.92,178800.0,5.6742,5.6823,5.666,5.666,178800.0
2013-10-11 13:30:00,6.93,6.93,6.92,6.92,109200.0,5.6742,5.6742,5.666,5.666,109200.0
2013-10-11 14:00:00,6.92,6.93,6.92,6.93,61200.0,5.666,5.6742,5.666,5.6742,61200.0
2013-10-11 14:30:00,6.93,6.93,6.92,6.93,112800.0,5.6742,5.6742,5.666,5.6742,112800.0
2013-10-11 15:00:00,6.92,6.92,6.91,6.92,126000.0,5.666,5.666,5.6578,5.666,126000.0
2013-10-11 15:30:00,6.92,6.93,6.92,6.93,154800.0,5.666,5.6742,5.666,5.6742,154800.0
2013-10-14 09:30:00,6.89,6.91,6.88,6.9,509400.0,5.6414,5.6578,5.6332,5.6496,509400.0
2013-10-14 10:00:00,6.9,6.9,6.89,6.9,91800.0,5.6496,5.6496,5.6414,5.6496,91800.0
2013-10-14 10:30:00,6.9,6.91,6.89,6.9,48000.0,5.6496,5.6578,5.6414,5.6496,48000.0
2013-10-14 11:00:00,6.9,6.9,6.9,6.9,18000.0,5.6496,5.6496,5.6496,5.6496,18000.0
2013-10-14 11:30:00,6.91,6.92,6.91,6.92,96000.0,5.6578,5.666,5.6578,5.666,96000.0
2013-10-14 12:00:00,6.93,6.93,6.92,6.92,108600.0,5.6742,5.6742,5.666,5.666,108600.0
2013-10-14 12:30:00,6.92,6.93,6.92,6.93,119400.0,5.666,5.6742,5.666,5.6742,119400.0
2013-10-14 13:00:00,6.93,6.95,6.93,6.94,148200.0,5.6742,5.6905,5.6742,5.6823,148200.0
2013-10-14 13:30:00,6.94,6.95,6.94,6.94,153600.0,5.6823,5.6905,5.6823,5.6823,153600.0
2013-10-14 14:00:00,6.95,6.96,6.95,6.96,109200.0,5.6905,5.6987,5.6905,5.6987,109200.0
2013-10-14 14:30:00,6.95,6.96,6.95,6.95,151200.0,5.6905,5.6987,5.6905,5.6905,151200.0
2013-10-14 15:00:00,6.95,6.97,6.95,6.96,264600.0,5.6905,5.7069,5.6905,5.6987,264600.0
2013-10-14 15:30:00,6.96,6.97,6.95,6.96,147600.0,5.6987,5.7069,5.6905,5.6987,147600.0
2013-10-15 09:30:00,6.95,6.96,6.92,6.95,241800.0,5.6905,5.6987,5.666,5.6905,241800.0
2013-10-15 10:00:00,6.94,6.96,6.94,6.96,132000.0,5.6823,5.6987,5.6823,5.6987,132000.0
2013-10-15 10:30:00,6.96,6.96,6.94,6.94,124800.0,5.6987,5.6987,5.6823,5.6823,124800.0
2013-10-15 11:00:00,6.94,6.97,6.93,6.96,199800.0,5.6823,5.7069,5.6742,5.6987,199800.0
2013-10-15 11:30:00,6.96,6.96,6.95,6.95,61200.0,5.6987,5.6987,5.6905,5.6905,61200.0
2013-10-15 12:00:00,6.95,6.95,6.94,6.95,39000.0,5.6905,5.6905,5.6823,5.6905,39000.0
2013-10-15 12:30:00,6.94,6.95,6.94,6.95,72600.0,5.6823,5.6905,5.6823,5.6905,72600.0
2013-10-15 13:00:00,6.94,6.95,6.94,6.94,61800.0,5.6823,5.6905,5.6823,5.6823,61800.0
2013-10-15 13:30:00,6.94,6.94,6.93,6.94,162000.0,5.6823,5.6823,5.6742,5.6823,162000.0
2013-10-15 14:00:00,6.95,6.95,6.93,6.93,154800.0,5.6905,5.6905,5.6742,5.6742,154800.0
2013-10-15 14:30:00,6.93,6.93,6.9,6.92,195600.0,5.6742,5.6742,5.6496,5.666,195600.0
2013-10-15 15:00:00,6.92,6.93,6.92,6.93,83400.0,5.666,5.6742,5.666,5.6742,83400.0
2013-10-15 15:30:00,6.93,6.93,6.91,6.91,248400.0,5.6742,5.6742,5.6578,5.6578,248400.0
2013-10-16 09:30:00,6.95,6.99,6.95,6.99,252000.0,5.6905,5.7233,5.6905,5.7233,252000.0
2013-10-16 10:00:00,6.99,6.99,6.98,6.99,139200.0,5.7233,5.7233,5.7151,5.7233,139200.0
2013-10-16 10:30:00,6.99,7.0,6.98,7.0,91200.0,5.7233,5.7315,5.7151,5.7315,91200.0
2013-10-16 11:00:00,7.0,7.01,6.99,6.99,119400.0,5.7315,5.7397,5.7233,5.7233,119400.0
2013-10-16 11:30:00,6.99,7.0,6.99,7.0,94800.0,5.7233,5.7315,5.7233,5.7315,94800.0
2013-10-16 12:00:00,7.0,7.01,7.0,7.0,187800.0,5.7315,5.7397,5.7315,5.7315,187800.0
2013-10-16 12:30:00,7.0,7.0,6.99,6.99,189600.0,5.7315,5.7315,5.7233,5.7233,189600.0
2013-10-16 13:00:00,6.99,7.0,6.99,7.0,66000.0,5.7233,5.7315,5.7233,5.7315,66000.0
2013-10-16 13:30:00,7.0,7.0,7.0,7.0,66000.0,5.7315,5.7315,5.7315,5.7315,66000.0
2013-10-16 14:00:00,7.0,7.0,6.99,6.99,319200.0,5.7315,5.7315,5.7233,5.7233,319200.0
2013-10-16 14:30:00,6.99,6.99,6.98,6.99,243000.0,5.7233,5.7233,5.7151,5.7233,243000.0
2013-10-16 15:00:00,6.99,7.0,6.98,7.0,147000.0,5.7233,5.7315,5.7151,5.7315,147000.0
2013-10-16 15:30:00,6.99,7.01,6.99,7.01,618000.0,5.7233,5.7397,5.7233,5.7397,618000.0
2013-10-17 09:30:00,6.98,7.0,6.98,6.99,955200.0,5.7151,5.7315,5.7151,5.7233,955200.0
2013-10-17 10:00:00,6.99,7.01,6.99,7.01,393000.0,5.7233,5.7397,5.7233,5.7397,393000.0
2013-10-17 10:30:00,7.01,7.01,7.0,7.01,180000.0,5.7397,5.7397,5.7315,5.7397,180000.0
2013-10-17 11:00:00,7.01,7.02,7.01,7.02,277200.0,5.7397,5.7478,5.7397,5.7478,277200.0
2013-10-17 11:30:00,7.02,7.03,7.02,7.03,297600.0,5.7478,5.756,5.7478,5.756,297600.0
2013-10-17 12:00:00,7.03,7.04,7.03,7.04,124200.0,5.756,5.7642,5.756,5.7642,124200.0
2013-10-17 12:30:00,7.04,7.04,7.04,7.04,250200.0,5.7642,5.7642,5.7642,5.7642,250200.0
2013-10-17 13:00:00,7.04,7.05,7.03,7.04,186000.0,5.7642,5.7724,5.756,5.7642,186000.0
2013-10-17 13:30:00,7.04,7.04,7.03,7.03,154200.0,5.7642,5.7642,5.756,5.756,154200.0
2013-10-17 14:00:00,7.03,7.04,7.03,7.03,300600.0,5.756,5.7642,5.756,5.756,300600.0
2013-10-17 14:30:00,7.03,7.04,7.03,7.03,132000.0,5.756,5.7642,5.756,5.756,132000.0
2013-10-17 15:00:00,7.04,7.05,7.03,7.05,397200.0,5.7642,5.7724,5.756,5.7724,397200.0
2013-10-17 15:30:00,7.05,7.06,7.04,7.06,589800.0,5.7724,5.7806,5.7642,5.7806,589800.0
2013-10-18 09:30:00,7.09,7.1,7.07,7.09,366600.0,5.8052,5.8133,5.7888,5.8052,366600.0
2013-10-18 10:00:00,7.09,7.09,7.08,7.08,341400.0,5.8052,5.8052,5.797,5.797,341400.0
2013-10-18 10:30:00,7.08,7.08,7.07,7.08,247200.0,5.797,5.797,5.7888,5.797,247200.0
2013-10-18 11:00:00,7.08,7.09,7.08,7.08,292800.0,5.797,5.8052,5.797,5.797,292800.0
2013-10-18 11:30:00,7.09,7.09,7.08,7.08,165600.0,5.8052,5.8052,5.797,5.797,165600.0
2013-10-18 12:00:00,7.08,7.09,7.08,7.09,213000.0,5.797,5.8052,5.797,5.8052,213000.0
2013-10-18 12:30:00,7.09,7.09,7.09,7.09,147000.0,5.8052,5.8052,5.8052,5.8052,147000.0
2013-10-18 13:00:00,7.09,7.1,7.09,7.1,260400.0,5.8052,5.8133,5.8052,5.8133,260400.0
2013-10-18 13:30:00,7.1,7.11,7.1,7.11,118800.0,5.8133,5.8215,5.8133,5.8215,118800.0
2013-10-18 14:00:00,7.11,7.11,7.1,7.1,170400.0,5.8215,5.8215,5.8133,5.8133,170400.0
2013-10-18 14:30:00,7.11,7.11,7.1,7.11,178800.0,5.8215,5.8215,5.8133,5.8215,178800.0
2013-10-18 15:00:00,7.1,7.11,7.1,7.1,347400.0,5.8133,5.8215,5.8133,5.8133,347400.0
2013-10-18 15:30:00,7.1,7.11,7.1,7.11,427200.0,5.8133,5.8215,5.8133,5.8215,427200.0
2013-10-21 09:30:00,7.12,7.12,7.1,7.12,420600.0,5.8297,5.8297,5.8133,5.8297,420600.0
2013-10-21 10:00:00,7.12,7.12,7.11,7.11,499200.0,5.8297,5.8297,5.8215,5.8215,499200.0
2013-10-21 10:30:00,7.11,7.11,7.1,7.1,195000.0,5.8215,5.8215,5.8133,5.8133,195000.0
2013-10-21 11:00:00,7.1,7.11,7.1,7.1,53400.0,5.8133,5.8215,5.8133,5.8133,53400.0
2013-10-21 11:30:00,7.11,7.11,7.1,7.11,67800.0,5.8215,5.8215,5.8133,5.8215,67800.0
2013-10-21 12:00:00,7.11,7.11,7.1,7.11,30000.0,5.8215,5.8215,5.8133,5.8215,30000.0
2013-10-21 12:30:00,7.11,7.11,7.11,7.11,178200.0,5.8215,5.8215,5.8215,5.8215,178200.0
2013-10-21 13:00:00,7.11,7.11,7.11,7.11,147600.0,5.8215,5.8215,5.8215,5.8215,147600.0
2013-10-21 13:30:00,7.11,7.11,7.11,7.11,190800.0,5.8215,5.8215,5.8215,5.8215,190800.0
2013-10-21 14:00:00,7.11,7.11,7.09,7.1,337800.0,5.8215,5.8215,5.8052,5.8133,337800.0
2013-10-21 14:30:00,7.1,7.1,7.1,7.1,120600.0,5.8133,5.8133,5.8133,5.8133,120600.0
2013-10-21 15:00:00,7.1,7.11,7.1,7.1,87600.0,5.8133,5.8215,5.8133,5.8133,87600.0
2013-10-21 15:30:00,7.1,7.11,7.1,7.11,247200.0,5.8133,5.8215,5.8133,5.8215,247200.0
2013-10-22 09:30:00,7.12,7.15,7.12,7.15,400200.0,5.8297,5.8543,5.8297,5.8543,400200.0
2013-10-22 10:00:00,7.15,7.17,7.15,7.16,990600.0,5.8543,5.8707,5.8543,5.8625,990600.0
2013-10-22 10:30:00,7.16,7.16,7.12,7.13,340800.0,5.8625,5.8625,5.8297,5.8379,340800.0
2013-10-22 11:00:00,7.13,7.14,7.12,7.13,176400.0,5.8379,5.8461,5.8297,5.8379,176400.0
2013-10-22 11:30:00,7.13,7.14,7.12,7.14,106200.0,5.8379,5.8461,5.8297,5.8461,106200.0
2013-10-22 12:00:00,7.15,7.15,7.13,7.13,92400.0,5.8543,5.8543,5.8379,5.8379,92400.0
2013-10-22 12:30:00,7.13,7.14,7.13,7.13,125400.0,5.8379,5.8461,5.8379,5.8379,125400.0
2013-10-22 13:00:00,7.13,7.14,7.13,7.14,69000.0,5.8379,5.8461,5.8379,5.8461,69000.0
2013-10-22 13:30:00,7.14,7.15,7.13,7.15,270600.0,5.8461,5.8543,5.8379,5.8543,270600.0
2013-10-22 14:00:00,7.14,7.15,7.13,7.14,382800.0,5.8461,5.8543,5.8379,5.8461,382800.0
2013-10-22 14:30:00,7.14,7.15,7.14,7.15,103800.0,5.8461,5.8543,5.8461,5.8543,103800.0
2013-10-22 15:00:00,7.15,7.16,7.15,7.16,551400.0,5.8543,5.8625,5.8543,5.8625,551400.0
2013-10-22 15:30:00,7.16,7.16,7.14,7.15,148800.0,5.8625,5.8625,5.8461,5.8543,148800.0
2013-10-23 09:30:00,7.13,7.13,7.09,7.09,304200.0,5.8379,5.8379,5.8052,5.8052,304200.0
2013-10-23 10:00:00,7.09,7.11,7.09,7.09,216600.0,5.8052,5.8215,5.8052,5.8052,216600.0
2013-10-23 10:30:00,7.09,7.11,7.08,7.1,188400.0,5.8052,5.8215,5.797,5.8133,188400.0
2013-10-23 11:00:00,7.1,7.11,7.1,7.1,127200.0,5.8133,5.8215,5.8133,5.8133,127200.0
2013-10-23 11:30:00,7.1,7.11,7.1,7.11,90600.0,5.8133,5.8215,5.8133,5.8215,90600.0
2013-10-23 12:00:00,7.11,7.11,7.1,7.1,85800.0,5.8215,5.8215,5.8133,5.8133,85800.0
2013-10-23 12:30:00,7.1,7.11,7.1,7.11,1382400.0,5.8133,5.8215,5.8133,5.8215,1382400.0
2013-10-23 13:00:00,7.11,7.11,7.1,7.11,118800.0,5.8215,5.8215,5.8133,5.8215,118800.0
2013-10-23 13:30:00,7.11,7.11,7.1,7.11,138000.0,5.8215,5.8215,5.8133,5.8215,138000.0
2013-10-23 14:00:00,7.11,7.11,7.1,7.11,268800.0,5.8215,5.8215,5.8133,5.8215,268800.0
2013-10-23 14:30:00,7.11,7.12,7.11,7.11,175200.0,5.8215,5.8297,5.8215,5.8215,175200.0
2013-10-23 15:00:00,7.11,7.12,7.1,7.11,184800.0,5.8215,5.8297,5.8133,5.8215,184800.0
2013-10-23 15:30:00,7.11,7.11,7.11,7.11,182400.0,5.8215,5.8215,5.8215,5.8215,182400.0
2013-10-24 09:30:00,7.13,7.13,7.11,7.12,145200.0,5.8379,5.8379,5.8215,5.8297,145200.0
2013-10-24 10:00:00,7.12,7.12,7.11,7.11,44400.0,5.8297,5.8297,5.8215,5.8215,44400.0
2013-10-24 10:30:00,7.12,7.12,7.11,7.12,108000.0,5.8297,5.8297,5.8215,5.8297,108000.0
2013-10-24 11:00:00,7.12,7.13,7.12,7.13,116400.0,5.8297,5.8379,5.8297,5.8379,116400.0
2013-10-24 11:30:00,7.13,7.13,7.13,7.13,49800.0,5.8379,5.8379,5.8379,5.8379,49800.0
2013-10-24 12:00:00,7.13,7.13,7.13,7.13,34200.0,5.8379,5.8379,5.8379,5.8379,34200.0
2013-10-24 12:30:00,7.13,7.14,7.12,7.13,48600.0,5.8379,5.8461,5.8297,5.8379,48600.0
2013-10-24 13:00:00,7.13,7.14,7.13,7.13,120000.0,5.8379,5.8461,5.8379,5.8379,120000.0
2013-10-24 13:30:00,7.13,7.14,7.13,7.13,124800.0,5.8379,5.8461,5.8379,5.8379,124800.0
2013-10-24 14:00:00,7.13,7.14,7.13,7.14,130200.0,5.8379,5.8461,5.8379,5.8461,130200.0
2013-10-24 14:30:00,7.14,7.14,7.14,7.14,106800.0,5.8461,5.8461,5.8461,5.8461,106800.0
2013-10-24 15:00:00,7.14,7.14,7.14,7.14,75600.0,5.8461,5.8461,5.8461,5.8461,75600.0
2013-10-24 15:30:00,7.14,7.14,7.13,7.14,112200.0,5.8461,5.8461,5.8379,5.8461,112200.0
2013-10-25 09:30:00,7.15,7.16,7.15,7.16,268200.0,5.8543,5.8625,5.8543,5.8625,268200.0
2013-10-25 10:00:00,7.16,7.16,7.14,7.14,201000.0,5.8625,5.8625,5.8461,5.8461,201000.0
2013-10-25 10:30:00,7.14,7.15,7.14,7.15,126600.0,5.8461,5.8543,5.8461,5.8543,126600.0
2013-10-25 11:00:00,7.15,7.15,7.14,7.15,76200.0,5.8543,5.8543,5.8461,5.8543,76200.0
2013-10-25 11:30:00,7.15,7.15,7.14,7.14,119400.0,5.8543,5.8543,5.8461,5.8461,119400.0
2013-10-25 12:00:00,7.14,7.14,7.13,7.14,121200.0,5.8461,5.8461,5.8379,5.8461,121200.0
2013-10-25 12:30:00,7.14,7.15,7.14,7.15,160200.0,5.8461,5.8543,5.8461,5.8543,160200.0
2013-10-25 13:00:00,7.15,7.15,7.14,7.15,118200.0,5.8543,5.8543,5.8461,5.8543,118200.0
2013-10-25 13:30:00,7.14,7.15,7.14,7.15,72000.0,5.8461,5.8543,5.8461,5.8543,72000.0
2013-10-25 14:00:00,7.15,7.15,7.15,7.15,36600.0,5.8543,5.8543,5.8543,5.8543,36600.0
2013-10-25 14:30:00,7.15,7.15,7.15,7.15,62400.0,5.8543,5.8543,5.8543,5.8543,62400.0
2013-10-25 15:00:00,7.15,7.15,7.15,7.15,68400.0,5.8543,5.8543,5.8543,5.8543,68400.0
2013-10-25 15:30:00,7.15,7.16,7.15,7.16,160800.0,5.8543,5.8625,5.8543,5.8625,160800.0
2013-10-28 09:30:00,7.16,7.17,7.16,7.17,354000.0,5.8625,5.8707,5.8625,5.8707,354000.0
2013-10-28 10:00:00,7.16,7.17,7.16,7.17,114000.0,5.8625,5.8707,5.8625,5.8707,114000.0
2013-10-28 10:30:00,7.17,7.17,7.15,7.15,151800.0,5.8707,5.8707,5.8543,5.8543,151800.0
2013-10-28 11:00:00,7.15,7.16,7.15,7.16,52200.0,5.8543,5.8625,5.8543,5.8625,52200.0
2013-10-28 11:30:00,7.16,7.17,7.16,7.16,105000.0,5.8625,5.8707,5.8625,5.8625,105000.0
2013-10-28 12:00:00,7.16,7.17,7.16,7.17,156600.0,5.8625,5.8707,5.8625,5.8707,156600.0
2013-10-28 12:30:00,7.17,7.18,7.17,7.18,139800.0,5.8707,5.8788,5.8707,5.8788,139800.0
2013-10-28 13:00:00,7.18,7.18,7.17,7.17,58800.0,5.8788,5.8788,5.8707,5.8707,58800.0
2013-10-28 13:30:00,7.17,7.18,7.17,7.17,115800.0,5.8707,5.8788,5.8707,5.8707,115800.0
2013-10-28 14:00:00,7.17,7.18,7.17,7.18,76200.0,5.8707,5.8788,5.8707,5.8788,76200.0
2013-10-28 14:30:00,7.18,7.18,7.18,7.18,226800.0,5.8788,5.8788,5.8788,5.8788,226800.0
2013-10-28 15:00:00,7.18,7.18,7.17,7.17,177000.0,5.8788,5.8788,5.8707,5.8707,177000.0
2013-10-28 15:30:00,7.17,7.17,7.16,7.17,174600.0,5.8707,5.8707,5.8625,5.8707,174600.0
2013-10-29 09:30:00,7.19,7.2,7.18,7.19,210000.0,5.887,5.8952,5.8788,5.887,210000.0
2013-10-29 10:00:00,7.18,7.19,7.18,7.18,164400.0,5.8788,5.887,5.8788,5.8788,164400.0
2013-10-29 10:30:00,7.19,7.19,7.18,7.18,93600.0,5.887,5.887,5.8788,5.8788,93600.0
2013-10-29 11:00:00,7.18,7.19,7.18,7.18,107400.0,5.8788,5.887,5.8788,5.8788,107400.0
2013-10-29 11:30:00,7.18,7.18,7.18,7.18,96000.0,5.8788,5.8788,5.8788,5.8788,96000.0
2013-10-29 12:00:00,7.18,7.19,7.18,7.19,64800.0,5.8788,5.887,5.8788,5.887,64800.0
2013-10-29 12:30:00,7.19,7.2,7.19,7.2,341400.0,5.887,5.8952,5.887,5.8952,341400.0
2013-10-29 13:00:00,7.2,7.2,7.19,7.19,134400.0,5.8952,5.8952,5.887,5.887,134400.0
2013-10-29 13:30:00,7.19,7.19,7.19,7.19,79200.0,5.887,5.887,5.887,5.887,79200.0
2013-10-29 14:00:00,7.2,7.2,7.19,7.19,178200.0,5.8952,5.8952,5.887,5.887,178200.0
2013-10-29 14:30:00,7.2,7.2,7.2,7.2,169800.0,5.8952,5.8952,5.8952,5.8952,169800.0
2013-10-29 15:00:00,7.2,7.2,7.19,7.19,204000.0,5.8952,5.8952,5.887,5.887,204000.0
2013-10-29 15:30:00,7.19,7.2,7.19,7.2,101400.0,5.887,5.8952,5.887,5.8952,101400.0
2013-10-30 09:30:00,7.22,7.22,7.2,7.21,175800.0,5.9116,5.9116,5.8952,5.9034,175800.0
2013-10-30 10:00:00,7.21,7.21,7.2,7.2,149400.0,5.9034,5.9034,5.8952,5.8952,149400.0
2013-10-30 10:30:00,7.2,7.21,7.2,7.2,39000.0,5.8952,5.9034,5.8952,5.8952,39000.0
2013-10-30 11:00:00,7.2,7.21,7.19,7.19,107400.0,5.8952,5.9034,5.887,5.887,107400.0
2013-10-30 11:30:00,7.19,7.19,7.18,7.18,63000.0,5.887,5.887,5.8788,5.8788,63000.0
2013-10-30 12:00:00,7.18,7.19,7.18,7.18,19800.0,5.8788,5.887,5.8788,5.8788,19800.0
2013-10-30 12:30:00,7.18,7.19,7.18,7.19,76200.0,5.8788,5.887,5.8788,5.887,76200.0
2013-10-30 13:00:00,7.19,7.19,7.18,7.18,73200.0,5.887,5.887,5.8788,5.8788,73200.0
2013-10-30 13:30:00,7.18,7.18,7.17,7.18,205800.0,5.8788,5.8788,5.8707,5.8788,205800.0
2013-10-30 14:00:00,7.18,7.19,7.14,7.15,574200.0,5.8788,5.887,5.8461,5.8543,574200.0
2013-10-30 14:30:00,7.15,7.17,7.15,7.17,175800.0,5.8543,5.8707,5.8543,5.8707,175800.0
2013-10-30 15:00:00,7.16,7.17,7.16,7.17,79800.0,5.8625,5.8707,5.8625,5.8707,79800.0
2013-10-30 15:30:00,7.17,7.18,7.16,7.17,209400.0,5.8707,5.8788,5.8625,5.8707,209400.0
2013-10-31 09:30:00,7.16,7.17,7.14,7.15,143400.0,5.8625,5.8707,5.8461,5.8543,143400.0
2013-10-31 10:00:00,7.14,7.15,7.13,7.14,234000.0,5.8461,5.8543,5.8379,5.8461,234000.0
2013-10-31 10:30:00,7.14,7.15,7.13,7.15,194400.0,5.8461,5.8543,5.8379,5.8543,194400.0
2013-10-31 11:00:00,7.15,7.16,7.14,7.16,187200.0,5.8543,5.8625,5.8461,5.8625,187200.0
2013-10-31 11:30:00,7.16,7.17,7.16,7.16,284400.0,5.8625,5.8707,5.8625,5.8625,284400.0
2013-10-31 12:00:00,7.16,7.17,7.16,7.16,46200.0,5.8625,5.8707,5.8625,5.8625,46200.0
2013-10-31 12:30:00,7.17,7.18,7.16,7.17,220200.0,5.8707,5.8788,5.8625,5.8707,220200.0
2013-10-31 13:00:00,7.17,7.17,7.17,7.17,66600.0,5.8707,5.8707,5.8707,5.8707,66600.0
2013-10-31 13:30:00,7.17,7.18,7.17,7.17,131400.0,5.8707,5.8788,5.8707,5.8707,131400.0
2013-10-31 14:00:00,7.17,7.19,7.17,7.18,78600.0,5.8707,5.887,5.8707,5.8788,78600.0
2013-10-31 14:30:00,7.19,7.19,7.18,7.18,370800.0,5.887,5.887,5.8788,5.8788,370800.0
2013-10-31 15:00:00,7.17,7.17,7.16,7.16,101400.0,5.8707,5.8707,5.8625,5.8625,101400.0
2013-10-31 15:30:00,7.16,7.17,7.15,7.15,333000.0,5.8625,5.8707,5.8543,5.8543,333000.0
2013-11-01 09:30:00,7.16,7.17,7.16,7.16,238800.0,5.8625,5.8707,5.8625,5.8625,238800.0
2013-11-01 10:00:00,7.16,7.17,7.14,7.15,268200.0,5.8625,5.8707,5.8461,5.8543,268200.0
2013-11-01 10:30:00,7.15,7.16,7.15,7.16,63600.0,5.8543,5.8625,5.8543,5.8625,63600.0
2013-11-01 11:00:00,7.15,7.15,7.12,7.13,195000.0,5.8543,5.8543,5.8297,5.8379,195000.0
2013-11-01 11:30:00,7.13,7.14,7.12,7.12,178200.0,5.8379,5.8461,5.8297,5.8297,178200.0
2013-11-01 12:00:00,7.12,7.13,7.12,7.13,339000.0,5.8297,5.8379,5.8297,5.8379,339000.0
2013-11-01 12:30:00,7.13,7.14,7.13,7.13,74400.0,5.8379,5.8461,5.8379,5.8379,74400.0
2013-11-01 13:00:00,7.13,7.13,7.12,7.12,34200.0,5.8379,5.8379,5.8297,5.8297,34200.0
2013-11-01 13:30:00,7.13,7.15,7.13,7.15,337800.0,5.8379,5.8543,5.8379,5.8543,337800.0
2013-11-01 14:00:00,7.15,7.15,7.14,7.14,32400.0,5.8543,5.8543,5.8461,5.8461,32400.0
2013-11-01 14:30:00,7.14,7.15,7.14,7.14,162600.0,5.8461,5.8543,5.8461,5.8461,162600.0
2013-11-01 15:00:00,7.14,7.15,7.14,7.15,421800.0,5.8461,5.8543,5.8461,5.8543,421800.0
2013-11-01 15:30:00,7.15,7.16,7.15,7.16,324000.0,5.8543,5.8625,5.8543,5.8625,324000.0
2013-11-04 09:30:00,7.18,7.18,7.16,7.17,118800.0,5.8788,5.8788,5.8625,5.8707,118800.0
2013-11-04 10:00:00,7.17,7.17,7.16,7.17,54000.0,5.8707,5.8707,5.8625,5.8707,54000.0
2013-11-04 10:30:00,7.17,7.18,7.16,7.16,141600.0,5.8707,5.8788,5.8625,5.8625,141600.0
2013-11-04 11:00:00,7.16,7.17,7.16,7.17,216000.0,5.8625,5.8707,5.8625,5.8707,216000.0
2013-11-04 11:30:00,7.16,7.17,7.16,7.17,128400.0,5.8625,5.8707,5.8625,5.8707,128400.0
2013-11-04 12:00:00,7.17,7.17,7.17,7.17,55800.0,5.8707,5.8707,5.8707,5.8707,55800.0
2013-11-04 12:30:00,7.17,7.17,7.17,7.17,99000.0,5.8707,5.8707,5.8707,5.8707,99000.0
2013-11-04 13:00:00,7.17,7.17,7.17,7.17,95400.0,5.8707,5.8707,5.8707,5.8707,95400.0
2013-11-04 13:30:00,7.17,7.18,7.17,7.18,101400.0,5.8707,5.8788,5.8707,5.8788,101400.0
2013-11-04 14:00:00,7.18,7.18,7.18,7.18,120600.0,5.8788,5.8788,5.8788,5.8788,120600.0
2013-11-04 14:30:00,7.18,7.18,7.18,7.18,91800.0,5.8788,5.8788,5.8788,5.8788,91800.0
2013-11-04 15:00:00,7.18,7.18,7.17,7.18,125400.0,5.8788,5.8788,5.8707,5.8788,125400.0
2013-11-04 15:30:00,7.18,7.19,7.17,7.18,171000.0,5.8788,5.887,5.8707,5.8788,171000.0
2013-11-05 09:30:00,7.17,7.17,7.14,7.14,232800.0,5.8707,5.8707,5.8461,5.8461,232800.0
2013-11-05 10:00:00,7.14,7.15,7.14,7.15,163200.0,5.8461,5.8543,5.8461,5.8543,163200.0
2013-11-05 10:30:00,7.15,7.17,7.15,7.17,123600.0,5.8543,5.8707,5.8543,5.8707,123600.0
2013-11-05 11:00:00,7.17,7.17,7.16,7.16,264000.0,5.8707,5.8707,5.8625,5.8625,264000.0
2013-11-05 11:30:00,7.16,7.17,7.16,7.17,123600.0,5.8625,5.8707,5.8625,5.8707,123600.0
2013-11-05 12:00:00,7.17,7.18,7.17,7.18,76200.0,5.8707,5.8788,5.8707,5.8788,76200.0
2013-11-05 12:30:00,7.18,7.18,7.18,7.18,185400.0,5.8788,5.8788,5.8788,5.8788,185400.0
2013-11-05 13:00:00,7.18,7.18,7.17,7.18,52800.0,5.8788,5.8788,5.8707,5.8788,52800.0
2013-11-05 13:30:00,7.18,7.18,7.17,7.17,41400.0,5.8788,5.8788,5.8707,5.8707,41400.0
2013-11-05 14:00:00,7.17,7.18,7.17,7.18,51000.0,5.8707,5.8788,5.8707,5.8788,51000.0
2013-11-05 14:30:00,7.18,7.18,7.18,7.18,153000.0,5.8788,5.8788,5.8788,5.8788,153000.0
2013-11-05 15:00:00,7.18,7.18,7.17,7.17,119400.0,5.8788,5.8788,5.8707,5.8707,119400.0
2013-11-05 15:30:00,7.17,7.18,7.17,7.17,115200.0,5.8707,5.8788,5.8707,5.8707,115200.0
2013-11-06 09:30:00,7.2,7.21,7.19,7.21,162600.0,5.8952,5.9034,5.887,5.9034,162600.0
2013-11-06 10:00:00,7.2,7.21,7.19,7.19,112800.0,5.8952,5.9034,5.887,5.887,112800.0
2013-11-06 10:30:00,7.19,7.19,7.18,7.18,43200.0,5.887,5.887,5.8788,5.8788,43200.0
2013-11-06 11:00:00,7.18,7.18,7.17,7.18,105600.0,5.8788,5.8788,5.8707,5.8788,105600.0
2013-11-06 11:30:00,7.18,7.18,7.18,7.18,28200.0,5.8788,5.8788,5.8788,5.8788,28200.0
2013-11-06 12:00:00,7.18,7.18,7.18,7.18,69000.0,5.8788,5.8788,5.8788,5.8788,69000.0
2013-11-06 12:30:00,7.18,7.19,7.18,7.18,83400.0,5.8788,5.887,5.8788,5.8788,83400.0
2013-11-06 13:00:00,7.18,7.19,7.18,7.19,126600.0,5.8788,5.887,5.8788,5.887,126600.0
2013-11-06 13:30:00,7.19,7.19,7.18,7.18,45000.0,5.887,5.887,5.8788,5.8788,45000.0
2013-11-06 14:00:00,7.19,7.19,7.18,7.18,121200.0,5.887,5.887,5.8788,5.8788,121200.0
2013-11-06 14:30:00,7.18,7.19,7.18,7.18,117600.0,5.8788,5.887,5.8788,5.8788,117600.0
2013-11-06 15:00:00,7.18,7.19,7.18,7.18,300600.0,5.8788,5.887,5.8788,5.8788,300600.0
2013-11-06 15:30:00,7.18,7.19,7.18,7.19,81600.0,5.8788,5.887,5.8788,5.887,81600.0
2013-11-07 09:30:00,7.21,7.21,7.18,7.19,138000.0,5.9034,5.9034,5.8788,5.887,138000.0
2013-11-07 10:00:00,7.19,7.19,7.15,7.16,216000.0,5.887,5.887,5.8543,5.8625,216000.0
2013-11-07 10:30:00,7.16,7.16,7.14,7.15,213600.0,5.8625,5.8625,5.8461,5.8543,213600.0
2013-11-07 11:00:00,7.15,7.15,7.12,7.13,723000.0,5.8543,5.8543,5.8297,5.8379,723000.0
2013-11-07 11:30:00,7.13,7.15,7.13,7.15,115800.0,5.8379,5.8543,5.8379,5.8543,115800.0
2013-11-07 12:00:00,7.15,7.16,7.15,7.16,19800.0,5.8543,5.8625,5.8543,5.8625,19800.0
2013-11-07 12:30:00,7.16,7.16,7.15,7.15,64200.0,5.8625,5.8625,5.8543,5.8543,64200.0
2013-11-07 13:00:00,7.14,7.15,7.13,7.13,123000.0,5.8461,5.8543,5.8379,5.8379,123000.0
2013-11-07 13:30:00,7.13,7.13,7.11,7.12,479400.0,5.8379,5.8379,5.8215,5.8297,479400.0
2013-11-07 14:00:00,7.12,7.12,7.1,7.11,84600.0,5.8297,5.8297,5.8133,5.8215,84600.0
2013-11-07 14:30:00,7.1,7.12,7.1,7.11,150600.0,5.8133,5.8297,5.8133,5.8215,150600.0
2013-11-07 15:00:00,7.11,7.11,7.09,7.09,201600.0,5.8215,5.8215,5.8052,5.8052,201600.0
2013-11-07 15:30:00,7.09,7.1,7.08,7.09,306600.0,5.8052,5.8133,5.797,5.8052,306600.0
2013-11-08 09:30:00,7.1,7.11,7.09,7.1,369600.0,5.8133,5.8215,5.8052,5.8133,369600.0
2013-11-08 10:00:00,7.1,7.13,7.1,7.13,114600.0,5.8133,5.8379,5.8133,5.8379,114600.0
2013-11-08 10:30:00,7.14,7.15,7.13,7.14,49200.0,5.8461,5.8543,5.8379,5.8461,49200.0
2013-11-08 11:00:00,7.14,7.15,7.14,7.14,108600.0,5.8461,5.8543,5.8461,5.8461,108600.0
2013-11-08 11:30:00,7.14,7.15,7.14,7.15,46200.0,5.8461,5.8543,5.8461,5.8543,46200.0
2013-11-08 12:00:00,7.15,7.16,7.15,7.15,108600.0,5.8543,5.8625,5.8543,5.8543,108600.0
2013-11-08 12:30:00,7.16,7.16,7.16,7.16,38400.0,5.8625,5.8625,5.8625,5.8625,38400.0
2013-11-08 13:00:00,7.15,7.17,7.15,7.17,88800.0,5.8543,5.8707,5.8543,5.8707,88800.0
2013-11-08 13:30:00,7.17,7.17,7.16,7.16,82200.0,5.8707,5.8707,5.8625,5.8625,82200.0
2013-11-08 14:00:00,7.16,7.17,7.16,7.17,82200.0,5.8625,5.8707,5.8625,5.8707,82200.0
2013-11-08 14:30:00,7.17,7.17,7.16,7.17,1024800.0,5.8707,5.8707,5.8625,5.8707,1024800.0
2013-11-08 15:00:00,7.16,7.16,7.15,7.16,160200.0,5.8625,5.8625,5.8543,5.8625,160200.0
2013-11-08 15:30:00,7.16,7.18,7.16,7.18,171600.0,5.8625,5.8788,5.8625,5.8788,171600.0
2013-11-11 09:30:00,7.19,7.2,7.17,7.2,226200.0,5.887,5.8952,5.8707,5.8952,226200.0
2013-11-11 10:00:00,7.2,7.2,7.18,7.18,135000.0,5.8952,5.8952,5.8788,5.8788,135000.0
2013-11-11 10:30:00,7.18,7.19,7.18,7.19,57600.0,5.8788,5.887,5.8788,5.887,57600.0
2013-11-11 11:00:00,7.19,7.19,7.18,7.19,37200.0,5.887,5.887,5.8788,5.887,37200.0
2013-11-11 11:30:00,7.19,7.19,7.18,7.19,100200.0,5.887,5.887,5.8788,5.887,100200.0
2013-11-11 12:00:00,7.19,7.19,7.18,7.19,160800.0,5.887,5.887,5.8788,5.887,160800.0
2013-11-11 12:30:00,7.19,7.19,7.18,7.19,25800.0,5.887,5.887,5.8788,5.887,25800.0
2013-11-11 13:00:00,7.19,7.19,7.19,7.19,88800.0,5.887,5.887,5.887,5.887,88800.0
2013-11-11 13:30:00,7.19,7.19,7.19,7.19,25200.0,5.887,5.887,5.887,5.887,25200.0
2013-11-11 14:00:00,7.19,7.19,7.19,7.19,37200.0,5.887,5.887,5.887,5.887,37200.0
2013-11-11 14:30:00,7.19,7.19,7.19,7.19,70800.0,5.887,5.887,5.887,5.887,70800.0
2013-11-11 15:00:00,7.19,7.19,7.19,7.19,93000.0,5.887,5.887,5.887,5.887,93000.0
2013-11-11 15:30:00,7.19,7.19,7.19,7.19,171600.0,5.887,5.887,5.887,5.887,171600.0
2013-11-12 09:30:00,7.18,7.18,7.17,7.18,144000.0,5.8788,5.8788,5.8707,5.8788,144000.0
2013-11-12 10:00:00,7.18,7.19,7.17,7.19,59400.0,5.8788,5.887,5.8707,5.887,59400.0
2013-11-12 10:30:00,7.19,7.19,7.18,7.18,66000.0,5.887,5.887,5.8788,5.8788,66000.0
2013-11-12 11:00:00,7.18,7.18,7.18,7.18,61800.0,5.8788,5.8788,5.8788,5.8788,61800.0
2013-11-12 11:30:00,7.19,7.19,7.17,7.17,51600.0,5.887,5.887,5.8707,5.8707,51600.0
2013-11-12 12:00:00,7.17,7.17,7.16,7.17,67800.0,5.8707,5.8707,5.8625,5.8707,67800.0
2013-11-12 12:30:00,7.16,7.17,7.16,7.17,28800.0,5.8625,5.8707,5.8625,5.8707,28800.0
2013-11-12 13:00:00,7.17,7.17,7.16,7.17,65400.0,5.8707,5.8707,5.8625,5.8707,65400.0
2013-11-12 13:30:00,7.17,7.17,7.15,7.16,49800.0,5.8707,5.8707,5.8543,5.8625,49800.0
2013-11-12 14:00:00,7.16,7.17,7.16,7.16,87000.0,5.8625,5.8707,5.8625,5.8625,87000.0
2013-11-12 14:30:00,7.16,7.18,7.16,7.18,117000.0,5.8625,5.8788,5.8625,5.8788,117000.0
2013-11-12 15:00:00,7.18,7.18,7.17,7.17,73200.0,5.8788,5.8788,5.8707,5.8707,73200.0
2013-11-12 15:30:00,7.18,7.18,7.17,7.18,70800.0,5.8788,5.8788,5.8707,5.8788,70800.0
2013-11-13 09:30:00,7.15,7.17,7.15,7.17,137400.0,5.8543,5.8707,5.8543,5.8707,137400.0
2013-11-13 10:00:00,7.17,7.18,7.16,7.18,73200.0,5.8707,5.8788,5.8625,5.8788,73200.0
2013-11-13 10:30:00,7.18,7.18,7.18,7.18,33600.0,5.8788,5.8788,5.8788,5.8788,33600.0
2013-11-13 11:00:00,7.18,7.18,7.18,7.18,454200.0,5.8788,5.8788,5.8788,5.8788,454200.0
2013-11-13 11:30:00,7.18,7.18,7.17,7.18,91200.0,5.8788,5.8788,5.8707,5.8788,91200.0
2013-11-13 12:00:00,7.18,7.2,7.18,7.2,37800.0,5.8788,5.8952,5.8788,5.8952,37800.0
2013-11-13 12:30:00,7.2,7.21,7.2,7.21,61200.0,5.8952,5.9034,5.8952,5.9034,61200.0
2013-11-13 13:00:00,7.2,7.21,7.2,7.21,109200.0,5.8952,5.9034,5.8952,5.9034,109200.0
2013-11-13 13:30:00,7.21,7.22,7.21,7.22,53400.0,5.9034,5.9116,5.9034,5.9116,53400.0
2013-11-13 14:00:00,7.21,7.22,7.21,7.22,174600.0,5.9034,5.9116,5.9034,5.9116,174600.0
2013-11-13 14:30:00,7.22,7.22,7.21,7.21,17400.0,5.9116,5.9116,5.9034,5.9034,17400.0
2013-11-13 15:00:00,7.21,7.22,7.21,7.22,80400.0,5.9034,5.9116,5.9034,5.9116,80400.0
2013-11-13 15:30:00,7.22,7.24,7.22,7.24,227400.0,5.9116,5.928,5.9116,5.928,227400.0
2013-11-14 09:30:00,7.25,7.26,7.24,7.25,148200.0,5.9362,5.9444,5.928,5.9362,148200.0
2013-11-14 10:00:00,7.25,7.25,7.23,7.24,147000.0,5.9362,5.9362,5.9198,5.928,147000.0
2013-11-14 10:30:00,7.24,7.27,7.24,7.26,171000.0,5.928,5.9525,5.928,5.9444,171000.0
2013-11-14 11:00:00,7.26,7.28,7.26,7.27,199200.0,5.9444,5.9607,5.9444,5.9525,199200.0
2013-11-14 11:30:00,7.27,7.27,7.26,7.27,135000.0,5.9525,5.9525,5.9444,5.9525,135000.0
2013-11-14 12:00:00,7.27,7.27,7.26,7.27,138000.0,5.9525,5.9525,5.9444,5.9525,138000.0
2013-11-14 12:30:00,7.27,7.27,7.26,7.26,102000.0,5.9525,5.9525,5.9444,5.9444,102000.0
2013-11-14 13:00:00,7.26,7.27,7.26,7.27,145800.0,5.9444,5.9525,5.9444,5.9525,145800.0
2013-11-14 13:30:00,7.27,7.27,7.26,7.27,152400.0,5.9525,5.9525,5.9444,5.9525,152400.0
2013-11-14 14:00:00,7.27,7.27,7.27,7.27,91200.0,5.9525,5.9525,5.9525,5.9525,91200.0
2013-11-14 14:30:00,7.27,7.27,7.27,7.27,213000.0,5.9525,5.9525,5.9525,5.9525,213000.0
2013-11-14 15:00:00,7.27,7.28,7.27,7.27,126000.0,5.9525,5.9607,5.9525,5.9525,126000.0
2013-11-14 15:30:00,7.27,7.28,7.27,7.27,136800.0,5.9525,5.9607,5.9525,5.9525,136800.0
2013-11-15 09:30:00,7.3,7.3,7.28,7.29,429000.0,5.9771,5.9771,5.9607,5.9689,429000.0
2013-11-15 10:00:00,7.29,7.29,7.28,7.29,128400.0,5.9689,5.9689,5.9607,5.9689,128400.0
2013-11-15 10:30:00,7.29,7.29,7.28,7.29,105600.0,5.9689,5.9689,5.9607,5.9689,105600.0
2013-11-15 11:00:00,7.29,7.3,7.29,7.29,242400.0,5.9689,5.9771,5.9689,5.9689,242400.0
2013-11-15 11:30:00,7.29,7.29,7.28,7.28,197400.0,5.9689,5.9689,5.9607,5.9607,197400.0
2013-11-15 12:00:00,7.28,7.29,7.28,7.29,52200.0,5.9607,5.9689,5.9607,5.9689,52200.0
2013-11-15 12:30:00,7.28,7.29,7.28,7.28,62400.0,5.9607,5.9689,5.9607,5.9607,62400.0
2013-11-15 13:00:00,7.28,7.29,7.28,7.29,73800.0,5.9607,5.9689,5.9607,5.9689,73800.0
2013-11-15 13:30:00,7.29,7.29,7.29,7.29,187200.0,5.9689,5.9689,5.9689,5.9689,187200.0
2013-11-15 14:00:00,7.29,7.3,7.29,7.29,111600.0,5.9689,5.9771,5.9689,5.9689,111600.0
2013-11-15 14:30:00,7.3,7.3,7.29,7.3,63600.0,5.9771,5.9771,5.9689,5.9771,63600.0
2013-11-15 15:00:00,7.29,7.31,7.29,7.3,180600.0,5.9689,5.9853,5.9689,5.9771,180600.0
2013-11-15 15:30:00,7.31,7.31,7.3,7.31,260400.0,5.9853,5.9853,5.9771,5.9853,260400.0
2013-11-18 09:30:00,7.33,7.33,7.3,7.3,540000.0,6.0017,6.0017,5.9771,5.9771,540000.0
2013-11-18 10:00:00,7.3,7.31,7.29,7.31,222600.0,5.9771,5.9853,5.9689,5.9853,222600.0
2013-11-18 10:30:00,7.31,7.31,7.31,7.31,192000.0,5.9853,5.9853,5.9853,5.9853,192000.0
2013-11-18 11:00:00,7.31,7.32,7.31,7.32,151200.0,5.9853,5.9935,5.9853,5.9935,151200.0
2013-11-18 11:30:00,7.32,7.32,7.31,7.31,186000.0,5.9935,5.9935,5.9853,5.9853,186000.0
2013-11-18 12:00:00,7.31,7.31,7.31,7.31,62400.0,5.9853,5.9853,5.9853,5.9853,62400.0
2013-11-18 12:30:00,7.31,7.31,7.3,7.31,2175600.0,5.9853,5.9853,5.9771,5.9853,2175600.0
2013-11-18 13:00:00,7.3,7.31,7.3,7.31,424800.0,5.9771,5.9853,5.9771,5.9853,424800.0
2013-11-18 13:30:00,7.31,7.31,7.31,7.31,405000.0,5.9853,5.9853,5.9853,5.9853,405000.0
2013-11-18 14:00:00,7.31,7.31,7.31,7.31,458400.0,5.9853,5.9853,5.9853,5.9853,458400.0
2013-11-18 14:30:00,7.31,7.31,7.29,7.29,478200.0,5.9853,5.9853,5.9689,5.9689,478200.0
2013-11-18 15:00:00,7.29,7.29,7.26,7.27,800400.0,5.9689,5.9689,5.9444,5.9525,800400.0
2013-11-18 15:30:00,7.27,7.27,7.26,7.27,655200.0,5.9525,5.9525,5.9444,5.9525,655200.0
2013-11-19 09:30:00,7.27,7.27,7.25,7.27,250800.0,5.9525,5.9525,5.9362,5.9525,250800.0
2013-11-19 10:00:00,7.27,7.28,7.27,7.27,64800.0,5.9525,5.9607,5.9525,5.9525,64800.0
2013-11-19 10:30:00,7.27,7.29,7.27,7.28,60600.0,5.9525,5.9689,5.9525,5.9607,60600.0
2013-11-19 11:00:00,7.28,7.28,7.27,7.27,76200.0,5.9607,5.9607,5.9525,5.9525,76200.0
2013-11-19 11:30:00,7.27,7.27,7.26,7.27,53400.0,5.9525,5.9525,5.9444,5.9525,53400.0
2013-11-19 12:00:00,7.27,7.28,7.27,7.28,118200.0,5.9525,5.9607,5.9525,5.9607,118200.0
2013-11-19 12:30:00,7.27,7.28,7.27,7.27,124200.0,5.9525,5.9607,5.9525,5.9525,124200.0
2013-11-19 13:00:00,7.27,7.27,7.25,7.25,237600.0,5.9525,5.9525,5.9362,5.9362,237600.0
2013-11-19 13:30:00,7.24,7.25,7.24,7.24,214800.0,5.928,5.9362,5.928,5.928,214800.0
2013-11-19 14:00:00,7.24,7.25,7.24,7.24,107400.0,5.928,5.9362,5.928,5.928,107400.0
2013-11-19 14:30:00,7.24,7.26,7.24,7.25,75000.0,5.928,5.9444,5.928,5.9362,75000.0
2013-11-19 15:00:00,7.25,7.27,7.25,7.26,122400.0,5.9362,5.9525,5.9362,5.9444,122400.0
2013-11-19 15:30:00,7.26,7.26,7.25,7.25,124800.0,5.9444,5.9444,5.9362,5.9362,124800.0
2013-11-20 09:30:00,7.26,7.27,7.25,7.26,238200.0,5.9444,5.9525,5.9362,5.9444,238200.0
2013-11-20 10:00:00,7.25,7.29,7.25,7.27,66600.0,5.9362,5.9689,5.9362,5.9525,66600.0
2013-11-20 10:30:00,7.27,7.27,7.26,7.27,223200.0,5.9525,5.9525,5.9444,5.9525,223200.0
2013-11-20 11:00:00,7.27,7.27,7.26,7.27,42600.0,5.9525,5.9525,5.9444,5.9525,42600.0
2013-11-20 11:30:00,7.27,7.27,7.26,7.27,72000.0,5.9525,5.9525,5.9444,5.9525,72000.0
2013-11-20 12:00:00,7.27,7.27,7.27,7.27,162000.0,5.9525,5.9525,5.9525,5.9525,162000.0
2013-11-20 12:30:00,7.27,7.27,7.26,7.26,103800.0,5.9525,5.9525,5.9444,5.9444,103800.0
2013-11-20 13:00:00,7.27,7.27,7.26,7.26,72600.0,5.9525,5.9525,5.9444,5.9444,72600.0
2013-11-20 13:30:00,7.26,7.27,7.26,7.27,74400.0,5.9444,5.9525,5.9444,5.9525,74400.0
2013-11-20 14:00:00,7.27,7.27,7.23,7.25,211200.0,5.9525,5.9525,5.9198,5.9362,211200.0
2013-11-20 14:30:00,7.25,7.25,7.23,7.23,30600.0,5.9362,5.9362,5.9198,5.9198,30600.0
2013-11-20 15:00:00,7.23,7.23,7.21,7.22,190200.0,5.9198,5.9198,5.9034,5.9116,190200.0
2013-11-20 15:30:00,7.22,7.23,7.22,7.23,356400.0,5.9116,5.9198,5.9116,5.9198,356400.0
2013-11-21 09:30:00,7.25,7.26,7.25,7.26,143400.0,5.9362,5.9444,5.9362,5.9444,143400.0
2013-11-21 10:00:00,7.26,7.27,7.25,7.27,199800.0,5.9444,5.9525,5.9362,5.9525,199800.0
2013-11-21 10:30:00,7.27,7.28,7.27,7.28,133200.0,5.9525,5.9607,5.9525,5.9607,133200.0
2013-11-21 11:00:00,7.28,7.28,7.27,7.28,15000.0,5.9607,5.9607,5.9525,5.9607,15000.0
2013-11-21 11:30:00,7.28,7.28,7.27,7.28,141000.0,5.9607,5.9607,5.9525,5.9607,141000.0
2013-11-21 12:00:00,7.28,7.28,7.27,7.28,54600.0,5.9607,5.9607,5.9525,5.9607,54600.0
2013-11-21 12:30:00,7.28,7.28,7.27,7.27,45000.0,5.9607,5.9607,5.9525,5.9525,45000.0
2013-11-21 13:00:00,7.27,7.28,7.27,7.28,204600.0,5.9525,5.9607,5.9525,5.9607,204600.0
2013-11-21 13:30:00,7.28,7.29,7.28,7.29,93000.0,5.9607,5.9689,5.9607,5.9689,93000.0
2013-11-21 14:00:00,7.29,7.29,7.29,7.29,321600.0,5.9689,5.9689,5.9689,5.9689,321600.0
2013-11-21 14:30:00,7.29,7.3,7.29,7.29,71400.0,5.9689,5.9771,5.9689,5.9689,71400.0
2013-11-21 15:00:00,7.29,7.3,7.29,7.3,109200.0,5.9689,5.9771,5.9689,5.9771,109200.0
2013-11-21 15:30:00,7.3,7.3,7.29,7.29,358800.0,5.9771,5.9771,5.9689,5.9689,358800.0
2013-11-22 09:30:00,7.3,7.31,7.29,7.3,192000.0,5.9771,5.9853,5.9689,5.9771,192000.0
2013-11-22 10:00:00,7.3,7.31,7.29,7.3,136200.0,5.9771,5.9853,5.9689,5.9771,136200.0
2013-11-22 10:30:00,7.3,7.31,7.3,7.31,160800.0,5.9771,5.9853,5.9771,5.9853,160800.0
2013-11-22 11:00:00,7.31,7.31,7.3,7.31,139800.0,5.9853,5.9853,5.9771,5.9853,139800.0
2013-11-22 11:30:00,7.3,7.32,7.3,7.32,79200.0,5.9771,5.9935,5.9771,5.9935,79200.0
2013-11-22 12:00:00,7.32,7.32,7.31,7.32,155400.0,5.9935,5.9935,5.9853,5.9935,155400.0
2013-11-22 12:30:00,7.32,7.32,7.31,7.32,64200.0,5.9935,5.9935,5.9853,5.9935,64200.0
2013-11-22 13:00:00,7.32,7.32,7.32,7.32,49200.0,5.9935,5.9935,5.9935,5.9935,49200.0
2013-11-22 13:30:00,7.32,7.32,7.31,7.31,142200.0,5.9935,5.9935,5.9853,5.9853,142200.0
2013-11-22 14:00:00,7.31,7.32,7.31,7.32,96000.0,5.9853,5.9935,5.9853,5.9935,96000.0
2013-11-22 14:30:00,7.32,7.32,7.32,7.32,232800.0,5.9935,5.9935,5.9935,5.9935,232800.0
2013-11-22 15:00:00,7.32,7.33,7.32,7.32,834600.0,5.9935,6.0017,5.9935,5.9935,834600.0
2013-11-22 15:30:00,7.32,7.33,7.32,7.33,306600.0,5.9935,6.0017,5.9935,6.0017,306600.0
2013-11-25 09:30:00,7.35,7.35,7.33,7.33,306600.0,6.018,6.018,6.0017,6.0017,306600.0
2013-11-25 10:00:00,7.33,7.33,7.32,7.33,173400.0,6.0017,6.0017,5.9935,6.0017,173400.0
2013-11-25 10:30:00,7.33,7.33,7.32,7.33,84000.0,6.0017,6.0017,5.9935,6.0017,84000.0
2013-11-25 11:00:00,7.33,7.33,7.33,7.33,180600.0,6.0017,6.0017,6.0017,6.0017,180600.0
2013-11-25 11:30:00,7.34,7.34,7.33,7.33,234000.0,6.0099,6.0099,6.0017,6.0017,234000.0
2013-11-25 12:00:00,7.33,7.34,7.33,7.33,541200.0,6.0017,6.0099,6.0017,6.0017,541200.0
2013-11-25 12:30:00,7.34,7.34,7.33,7.33,90000.0,6.0099,6.0099,6.0017,6.0017,90000.0
2013-11-25 13:00:00,7.33,7.33,7.33,7.33,66600.0,6.0017,6.0017,6.0017,6.0017,66600.0
2013-11-25 13:30:00,7.33,7.34,7.33,7.34,73800.0,6.0017,6.0099,6.0017,6.0099,73800.0
2013-11-25 14:00:00,7.34,7.34,7.34,7.34,66600.0,6.0099,6.0099,6.0099,6.0099,66600.0
2013-11-25 14:30:00,7.34,7.34,7.33,7.34,217200.0,6.0099,6.0099,6.0017,6.0099,217200.0
2013-11-25 15:00:00,7.33,7.33,7.31,7.31,238200.0,6.0017,6.0017,5.9853,5.9853,238200.0
2013-11-25 15:30:00,7.32,7.32,7.31,7.32,130200.0,5.9935,5.9935,5.9853,5.9935,130200.0
2013-11-26 09:30:00,7.33,7.33,7.32,7.32,170400.0,6.0017,6.0017,5.9935,5.9935,170400.0
2013-11-26 10:00:00,7.32,7.33,7.31,7.33,100800.0,5.9935,6.0017,5.9853,6.0017,100800.0
2013-11-26 10:30:00,7.33,7.33,7.32,7.33,135600.0,6.0017,6.0017,5.9935,6.0017,135600.0
2013-11-26 11:00:00,7.33,7.33,7.33,7.33,34800.0,6.0017,6.0017,6.0017,6.0017,34800.0
2013-11-26 11:30:00,7.33,7.33,7.33,7.33,88800.0,6.0017,6.0017,6.0017,6.0017,88800.0
2013-11-26 12:00:00,7.33,7.34,7.33,7.34,154800.0,6.0017,6.0099,6.0017,6.0099,154800.0
2013-11-26 12:30:00,7.34,7.34,7.34,7.34,55200.0,6.0099,6.0099,6.0099,6.0099,55200.0
2013-11-26 13:00:00,7.34,7.34,7.34,7.34,17400.0,6.0099,6.0099,6.0099,6.0099,17400.0
2013-11-26 13:30:00,7.34,7.35,7.34,7.35,58800.0,6.0099,6.018,6.0099,6.018,58800.0
2013-11-26 14:00:00,7.35,7.35,7.34,7.34,97800.0,6.018,6.018,6.0099,6.0099,97800.0
2013-11-26 14:30:00,7.34,7.35,7.34,7.35,106200.0,6.0099,6.018,6.0099,6.018,106200.0
2013-11-26 15:00:00,7.34,7.35,7.34,7.35,141600.0,6.0099,6.018,6.0099,6.018,141600.0
2013-11-26 15:30:00,7.35,7.35,7.33,7.33,161400.0,6.018,6.018,6.0017,6.0017,161400.0
2013-11-27 09:30:00,7.35,7.35,7.33,7.34,203400.0,6.018,6.018,6.0017,6.0099,203400.0
2013-11-27 10:00:00,7.35,7.35,7.34,7.35,67800.0,6.018,6.018,6.0099,6.018,67800.0
2013-11-27 10:30:00,7.35,7.35,7.34,7.35,128400.0,6.018,6.018,6.0099,6.018,128400.0
2013-11-27 11:00:00,7.35,7.35,7.34,7.35,32400.0,6.018,6.018,6.0099,6.018,32400.0
2013-11-27 11:30:00,7.35,7.35,7.34,7.34,85800.0,6.018,6.018,6.0099,6.0099,85800.0
2013-11-27 12:00:00,7.34,7.34,7.34,7.34,72600.0,6.0099,6.0099,6.0099,6.0099,72600.0
2013-11-27 12:30:00,7.34,7.34,7.33,7.33,84600.0,6.0099,6.0099,6.0017,6.0017,84600.0
2013-11-27 13:00:00,7.33,7.34,7.33,7.34,72600.0,6.0017,6.0099,6.0017,6.0099,72600.0
2013-11-27 13:30:00,7.34,7.34,7.33,7.34,63600.0,6.0099,6.0099,6.0017,6.0099,63600.0
2013-11-27 14:00:00,7.34,7.34,7.34,7.34,46800.0,6.0099,6.0099,6.0099,6.0099,46800.0
2013-11-27 14:30:00,7.34,7.35,7.34,7.35,28800.0,6.0099,6.018,6.0099,6.018,28800.0
2013-11-27 15:00:00,7.35,7.35,7.35,7.35,41400.0,6.018,6.018,6.018,6.018,41400.0
2013-11-27 15:30:00,7.35,7.35,7.35,7.35,228600.0,6.018,6.018,6.018,6.018,228600.0
2013-11-29 09:30:00,7.36,7.37,7.36,7.37,298200.0,6.0262,6.0344,6.0262,6.0344,298200.0
2013-11-29 10:00:00,7.37,7.37,7.36,7.37,234600.0,6.0344,6.0344,6.0262,6.0344,234600.0
2013-11-29 10:30:00,7.37,7.38,7.37,7.37,228000.0,6.0344,6.0426,6.0344,6.0344,228000.0
2013-11-29 11:00:00,7.37,7.37,7.36,7.37,238800.0,6.0344,6.0344,6.0262,6.0344,238800.0
2013-11-29 11:30:00,7.37,7.37,7.36,7.37,148800.0,6.0344,6.0344,6.0262,6.0344,148800.0
2013-11-29 12:00:00,7.37,7.37,7.37,7.37,206400.0,6.0344,6.0344,6.0344,6.0344,206400.0
2013-11-29 12:30:00,7.37,7.37,7.34,7.35,265800.0,6.0344,6.0344,6.0099,6.018,265800.0
2013-12-02 09:30:00,7.35,7.35,7.33,7.34,182400.0,6.018,6.018,6.0017,6.0099,182400.0
2013-12-02 10:00:00,7.33,7.35,7.33,7.35,81600.0,6.0017,6.018,6.0017,6.018,81600.0
2013-12-02 10:30:00,7.34,7.35,7.34,7.35,48000.0,6.0099,6.018,6.0099,6.018,48000.0
2013-12-02 11:00:00,7.35,7.35,7.35,7.35,211800.0,6.018,6.018,6.018,6.018,211800.0
2013-12-02 11:30:00,7.35,7.36,7.34,7.36,115200.0,6.018,6.0262,6.0099,6.0262,115200.0
2013-12-02 12:00:00,7.35,7.36,7.35,7.36,108600.0,6.018,6.0262,6.018,6.0262,108600.0
2013-12-02 12:30:00,7.36,7.36,7.36,7.36,45600.0,6.0262,6.0262,6.0262,6.0262,45600.0
2013-12-02 13:00:00,7.36,7.36,7.35,7.35,65400.0,6.0262,6.0262,6.018,6.018,65400.0
2013-12-02 13:30:00,7.35,7.35,7.34,7.35,138000.0,6.018,6.018,6.0099,6.018,138000.0
2013-12-02 14:00:00,7.35,7.35,7.34,7.34,79800.0,6.018,6.018,6.0099,6.0099,79800.0
2013-12-02 14:30:00,7.34,7.34,7.34,7.34,111000.0,6.0099,6.0099,6.0099,6.0099,111000.0
2013-12-02 15:00:00,7.34,7.34,7.33,7.33,79200.0,6.0099,6.0099,6.0017,6.0017,79200.0
2013-12-02 15:30:00,7.33,7.33,7.31,7.32,256800.0,6.0017,6.0017,5.9853,5.9935,256800.0
2013-12-03 09:30:00,7.29,7.31,7.29,7.31,237000.0,5.9689,5.9853,5.9689,5.9853,237000.0
2013-12-03 10:00:00,7.31,7.32,7.31,7.31,202800.0,5.9853,5.9935,5.9853,5.9853,202800.0
2013-12-03 10:30:00,7.31,7.32,7.31,7.31,68400.0,5.9853,5.9935,5.9853,5.9853,68400.0
2013-12-03 11:00:00,7.31,7.31,7.29,7.29,58200.0,5.9853,5.9853,5.9689,5.9689,58200.0
2013-12-03 11:30:00,7.29,7.29,7.28,7.28,115800.0,5.9689,5.9689,5.9607,5.9607,115800.0
2013-12-03 12:00:00,7.29,7.3,7.29,7.29,309600.0,5.9689,5.9771,5.9689,5.9689,309600.0
2013-12-03 12:30:00,7.29,7.29,7.29,7.29,21000.0,5.9689,5.9689,5.9689,5.9689,21000.0
2013-12-03 13:00:00,7.29,7.29,7.27,7.27,170400.0,5.9689,5.9689,5.9525,5.9525,170400.0
2013-12-03 13:30:00,7.27,7.28,7.27,7.28,241200.0,5.9525,5.9607,5.9525,5.9607,241200.0
2013-12-03 14:00:00,7.27,7.28,7.27,7.27,201600.0,5.9525,5.9607,5.9525,5.9525,201600.0
2013-12-03 14:30:00,7.27,7.29,7.27,7.29,84000.0,5.9525,5.9689,5.9525,5.9689,84000.0
2013-12-03 15:00:00,7.29,7.29,7.28,7.28,117600.0,5.9689,5.9689,5.9607,5.9607,117600.0
2013-12-03 15:30:00,7.28,7.3,7.28,7.29,139800.0,5.9607,5.9771,5.9607,5.9689,139800.0
2013-12-04 09:30:00,7.27,7.27,7.26,7.27,229200.0,5.9525,5.9525,5.9444,5.9525,229200.0
2013-12-04 10:00:00,7.27,7.32,7.27,7.31,183000.0,5.9525,5.9935,5.9525,5.9853,183000.0
2013-12-04 10:30:00,7.32,7.32,7.31,7.32,101400.0,5.9935,5.9935,5.9853,5.9935,101400.0
2013-12-04 11:00:00,7.32,7.32,7.3,7.3,50400.0,5.9935,5.9935,5.9771,5.9771,50400.0
2013-12-04 11:30:00,7.3,7.31,7.3,7.3,88800.0,5.9771,5.9853,5.9771,5.9771,88800.0
2013-12-04 12:00:00,7.3,7.3,7.27,7.27,61800.0,5.9771,5.9771,5.9525,5.9525,61800.0
2013-12-04 12:30:00,7.28,7.29,7.28,7.28,1610400.0,5.9607,5.9689,5.9607,5.9607,1610400.0
2013-12-04 13:00:00,7.28,7.29,7.25,7.25,243000.0,5.9607,5.9689,5.9362,5.9362,243000.0
2013-12-04 13:30:00,7.25,7.25,7.23,7.25,184200.0,5.9362,5.9362,5.9198,5.9362,184200.0
2013-12-04 14:00:00,7.25,7.27,7.25,7.27,186000.0,5.9362,5.9525,5.9362,5.9525,186000.0
2013-12-04 14:30:00,7.27,7.28,7.27,7.28,150000.0,5.9525,5.9607,5.9525,5.9607,150000.0
2013-12-04 15:00:00,7.27,7.29,7.27,7.29,74400.0,5.9525,5.9689,5.9525,5.9689,74400.0
2013-12-04 15:30:00,7.29,7.3,7.29,7.29,250200.0,5.9689,5.9771,5.9689,5.9689,250200.0
2013-12-05 09:30:00,7.28,7.28,7.27,7.28,141600.0,5.9607,5.9607,5.9525,5.9607,141600.0
2013-12-05 10:00:00,7.28,7.29,7.27,7.27,52800.0,5.9607,5.9689,5.9525,5.9525,52800.0
2013-12-05 10:30:00,7.27,7.28,7.26,7.27,75000.0,5.9525,5.9607,5.9444,5.9525,75000.0
2013-12-05 11:00:00,7.27,7.28,7.26,7.27,100800.0,5.9525,5.9607,5.9444,5.9525,100800.0
2013-12-05 11:30:00,7.27,7.27,7.26,7.27,63600.0,5.9525,5.9525,5.9444,5.9525,63600.0
2013-12-05 12:00:00,7.27,7.28,7.27,7.28,48000.0,5.9525,5.9607,5.9525,5.9607,48000.0
2013-12-05 12:30:00,7.28,7.29,7.27,7.29,72600.0,5.9607,5.9689,5.9525,5.9689,72600.0
2013-12-05 13:00:00,7.28,7.28,7.27,7.27,59400.0,5.9607,5.9607,5.9525,5.9525,59400.0
2013-12-05 13:30:00,7.27,7.27,7.27,7.27,91200.0,5.9525,5.9525,5.9525,5.9525,91200.0
2013-12-05 14:00:00,7.27,7.28,7.26,7.27,66000.0,5.9525,5.9607,5.9444,5.9525,66000.0
2013-12-05 14:30:00,7.27,7.27,7.26,7.26,90000.0,5.9525,5.9525,5.9444,5.9444,90000.0
2013-12-05 15:00:00,7.26,7.27,7.26,7.27,137400.0,5.9444,5.9525,5.9444,5.9525,137400.0
2013-12-05 15:30:00,7.27,7.28,7.26,7.26,222000.0,5.9525,5.9607,5.9444,5.9444,222000.0
2013-12-06 09:30:00,7.33,7.34,7.32,7.33,189000.0,6.0017,6.0099,5.9935,6.0017,189000.0
2013-12-06 10:00:00,7.33,7.33,7.32,7.32,47400.0,6.0017,6.0017,5.9935,5.9935,47400.0
2013-12-06 10:30:00,7.32,7.32,7.31,7.32,27600.0,5.9935,5.9935,5.9853,5.9935,27600.0
2013-12-06 11:00:00,7.32,7.33,7.32,7.33,203400.0,5.9935,6.0017,5.9935,6.0017,203400.0
2013-12-06 11:30:00,7.33,7.34,7.33,7.34,136200.0,6.0017,6.0099,6.0017,6.0099,136200.0
2013-12-06 12:00:00,7.33,7.34,7.33,7.33,61200.0,6.0017,6.0099,6.0017,6.0017,61200.0
2013-12-06 12:30:00,7.33,7.34,7.33,7.34,76800.0,6.0017,6.0099,6.0017,6.0099,76800.0
2013-12-06 13:00:00,7.34,7.34,7.34,7.34,42000.0,6.0099,6.0099,6.0099,6.0099,42000.0
2013-12-06 13:30:00,7.34,7.35,7.34,7.34,295200.0,6.0099,6.018,6.0099,6.0099,295200.0
2013-12-06 14:00:00,7.34,7.35,7.34,7.34,39000.0,6.0099,6.018,6.0099,6.0099,39000.0
2013-12-06 14:30:00,7.34,7.34,7.34,7.34,93000.0,6.0099,6.0099,6.0099,6.0099,93000.0
2013-12-06 15:00:00,7.34,7.34,7.33,7.33,122400.0,6.0099,6.0099,6.0017,6.0017,122400.0
2013-12-06 15:30:00,7.34,7.34,7.33,7.34,208800.0,6.0099,6.0099,6.0017,6.0099,208800.0
2013-12-09 09:30:00,7.36,7.37,7.35,7.37,171600.0,6.0262,6.0344,6.018,6.0344,171600.0
2013-12-09 10:00:00,7.37,7.37,7.35,7.35,162600.0,6.0344,6.0344,6.018,6.018,162600.0
2013-12-09 10:30:00,7.35,7.36,7.34,7.36,133800.0,6.018,6.0262,6.0099,6.0262,133800.0
2013-12-09 11:00:00,7.36,7.36,7.36,7.36,154200.0,6.0262,6.0262,6.0262,6.0262,154200.0
2013-12-09 11:30:00,7.36,7.36,7.36,7.36,69000.0,6.0262,6.0262,6.0262,6.0262,69000.0
2013-12-09 12:00:00,7.36,7.36,7.35,7.36,176400.0,6.0262,6.0262,6.018,6.0262,176400.0
2013-12-09 12:30:00,7.36,7.36,7.35,7.36,93600.0,6.0262,6.0262,6.018,6.0262,93600.0
2013-12-09 13:00:00,7.36,7.36,7.36,7.36,182400.0,6.0262,6.0262,6.0262,6.0262,182400.0
2013-12-09 13:30:00,7.36,7.36,7.36,7.36,167400.0,6.0262,6.0262,6.0262,6.0262,167400.0
2013-12-09 14:00:00,7.36,7.36,7.35,7.35,92400.0,6.0262,6.0262,6.018,6.018,92400.0
2013-12-09 14:30:00,7.36,7.36,7.35,7.35,61200.0,6.0262,6.0262,6.018,6.018,61200.0
2013-12-09 15:00:00,7.35,7.36,7.35,7.35,148800.0,6.018,6.0262,6.018,6.018,148800.0
2013-12-09 15:30:00,7.35,7.36,7.35,7.36,399600.0,6.018,6.0262,6.018,6.0262,399600.0
2013-12-10 09:30:00,7.34,7.35,7.34,7.34,821400.0,6.0099,6.018,6.0099,6.0099,821400.0
2013-12-10 10:00:00,7.35,7.36,7.35,7.35,200400.0,6.018,6.0262,6.018,6.018,200400.0
2013-12-10 10:30:00,7.35,7.36,7.35,7.36,132000.0,6.018,6.0262,6.018,6.0262,132000.0
2013-12-10 11:00:00,7.35,7.35,7.34,7.35,466200.0,6.018,6.018,6.0099,6.018,466200.0
2013-12-10 11:30:00,7.35,7.35,7.34,7.34,148200.0,6.018,6.018,6.0099,6.0099,148200.0
2013-12-10 12:00:00,7.34,7.34,7.33,7.34,91200.0,6.0099,6.0099,6.0017,6.0099,91200.0
2013-12-10 12:30:00,7.34,7.34,7.34,7.34,52200.0,6.0099,6.0099,6.0099,6.0099,52200.0
2013-12-10 13:00:00,7.34,7.35,7.34,7.34,55800.0,6.0099,6.018,6.0099,6.0099,55800.0
2013-12-10 13:30:00,7.33,7.34,7.33,7.33,108000.0,6.0017,6.0099,6.0017,6.0017,108000.0
2013-12-10 14:00:00,7.33,7.34,7.33,7.34,66000.0,6.0017,6.0099,6.0017,6.0099,66000.0
2013-12-10 14:30:00,7.34,7.34,7.33,7.34,114600.0,6.0099,6.0099,6.0017,6.0099,114600.0
2013-12-10 15:00:00,7.34,7.35,7.34,7.34,103800.0,6.0099,6.018,6.0099,6.0099,103800.0
2013-12-10 15:30:00,7.34,7.34,7.33,7.33,147000.0,6.0099,6.0099,6.0017,6.0017,147000.0
2013-12-11 09:30:00,7.32,7.35,7.3,7.31,284400.0,5.9935,6.018,5.9771,5.9853,284400.0
2013-12-11 10:00:00,7.31,7.31,7.29,7.29,186600.0,5.9853,5.9853,5.9689,5.9689,186600.0
2013-12-11 10:30:00,7.29,7.3,7.29,7.29,397200.0,5.9689,5.9771,5.9689,5.9689,397200.0
2013-12-11 11:00:00,7.3,7.3,7.28,7.29,166200.0,5.9771,5.9771,5.9607,5.9689,166200.0
2013-12-11 11:30:00,7.29,7.29,7.27,7.28,187200.0,5.9689,5.9689,5.9525,5.9607,187200.0
2013-12-11 12:00:00,7.28,7.28,7.26,7.26,261000.0,5.9607,5.9607,5.9444,5.9444,261000.0
2013-12-11 12:30:00,7.26,7.27,7.26,7.27,1620000.0,5.9444,5.9525,5.9444,5.9525,1620000.0
2013-12-11 13:00:00,7.27,7.28,7.27,7.27,130200.0,5.9525,5.9607,5.9525,5.9525,130200.0
2013-12-11 13:30:00,7.27,7.28,7.27,7.28,97200.0,5.9525,5.9607,5.9525,5.9607,97200.0
2013-12-11 14:00:00,7.28,7.28,7.26,7.27,420600.0,5.9607,5.9607,5.9444,5.9525,420600.0
2013-12-11 14:30:00,7.27,7.27,7.26,7.26,161400.0,5.9525,5.9525,5.9444,5.9444,161400.0
2013-12-11 15:00:00,7.26,7.26,7.25,7.25,202200.0,5.9444,5.9444,5.9362,5.9362,202200.0
2013-12-11 15:30:00,7.25,7.25,7.23,7.24,421800.0,5.9362,5.9362,5.9198,5.928,421800.0
2013-12-12 09:30:00,7.24,7.25,7.22,7.23,357600.0,5.928,5.9362,5.9116,5.9198,357600.0
2013-12-12 10:00:00,7.23,7.24,7.22,7.23,163200.0,5.9198,5.928,5.9116,5.9198,163200.0
2013-12-12 10:30:00,7.23,7.24,7.23,7.23,160800.0,5.9198,5.928,5.9198,5.9198,160800.0
2013-12-12 11:00:00,7.23,7.25,7.22,7.23,239400.0,5.9198,5.9362,5.9116,5.9198,239400.0
2013-12-12 11:30:00,7.23,7.23,7.23,7.23,85800.0,5.9198,5.9198,5.9198,5.9198,85800.0
2013-12-12 12:00:00,7.23,7.23,7.2,7.21,280200.0,5.9198,5.9198,5.8952,5.9034,280200.0
2013-12-12 12:30:00,7.21,7.22,7.21,7.22,72000.0,5.9034,5.9116,5.9034,5.9116,72000.0
2013-12-12 13:00:00,7.22,7.23,7.22,7.22,195600.0,5.9116,5.9198,5.9116,5.9116,195600.0
2013-12-12 13:30:00,7.22,7.23,7.22,7.23,136200.0,5.9116,5.9198,5.9116,5.9198,136200.0
2013-12-12 14:00:00,7.23,7.25,7.23,7.25,123000.0,5.9198,5.9362,5.9198,5.9362,123000.0
2013-12-12 14:30:00,7.24,7.25,7.23,7.25,122400.0,5.928,5.9362,5.9198,5.9362,122400.0
2013-12-12 15:00:00,7.24,7.25,7.23,7.24,237600.0,5.928,5.9362,5.9198,5.928,237600.0
2013-12-12 15:30:00,7.25,7.25,7.22,7.22,675000.0,5.9362,5.9362,5.9116,5.9116,675000.0
2013-12-13 09:30:00,7.25,7.25,7.22,7.22,293400.0,5.9362,5.9362,5.9116,5.9116,293400.0
2013-12-13 10:00:00,7.22,7.23,7.21,7.22,183600.0,5.9116,5.9198,5.9034,5.9116,183600.0
2013-12-13 10:30:00,7.22,7.23,7.22,7.22,175200.0,5.9116,5.9198,5.9116,5.9116,175200.0
2013-12-13 11:00:00,7.22,7.23,7.21,7.22,258000.0,5.9116,5.9198,5.9034,5.9116,258000.0
2013-12-13 11:30:00,7.22,7.23,7.22,7.22,73800.0,5.9116,5.9198,5.9116,5.9116,73800.0
2013-12-13 12:00:00,7.23,7.23,7.22,7.23,98400.0,5.9198,5.9198,5.9116,5.9198,98400.0
2013-12-13 12:30:00,7.23,7.23,7.23,7.23,335400.0,5.9198,5.9198,5.9198,5.9198,335400.0
2013-12-13 13:00:00,7.23,7.24,7.23,7.23,277800.0,5.9198,5.928,5.9198,5.9198,277800.0
2013-12-13 13:30:00,7.23,7.24,7.23,7.23,58800.0,5.9198,5.928,5.9198,5.9198,58800.0
2013-12-13 14:00:00,7.23,7.23,7.21,7.21,160200.0,5.9198,5.9198,5.9034,5.9034,160200.0
2013-12-13 14:30:00,7.22,7.23,7.22,7.23,135000.0,5.9116,5.9198,5.9116,5.9198,135000.0
2013-12-13 15:00:00,7.23,7.24,7.23,7.24,125400.0,5.9198,5.928,5.9198,5.928,125400.0
2013-12-13 15:30:00,7.24,7.24,7.23,7.23,413400.0,5.928,5.928,5.9198,5.9198,413400.0
2013-12-16 09:30:00,7.27,7.3,7.26,7.29,519600.0,5.9525,5.9771,5.9444,5.9689,519600.0
2013-12-16 10:00:00,7.29,7.3,7.28,7.28,106200.0,5.9689,5.9771,5.9607,5.9607,106200.0
2013-12-16 10:30:00,7.29,7.29,7.27,7.28,115800.0,5.9689,5.9689,5.9525,5.9607,115800.0
2013-12-16 11:00:00,7.28,7.28,7.27,7.28,84000.0,5.9607,5.9607,5.9525,5.9607,84000.0
2013-12-16 11:30:00,7.28,7.28,7.27,7.28,91800.0,5.9607,5.9607,5.9525,5.9607,91800.0
2013-12-16 12:00:00,7.28,7.28,7.27,7.27,99600.0,5.9607,5.9607,5.9525,5.9525,99600.0
2013-12-16 12:30:00,7.27,7.28,7.27,7.27,60600.0,5.9525,5.9607,5.9525,5.9525,60600.0
2013-12-16 13:00:00,7.27,7.27,7.27,7.27,187200.0,5.9525,5.9525,5.9525,5.9525,187200.0
2013-12-16 13:30:00,7.27,7.28,7.27,7.28,65400.0,5.9525,5.9607,5.9525,5.9607,65400.0
2013-12-16 14:00:00,7.28,7.29,7.28,7.29,77400.0,5.9607,5.9689,5.9607,5.9689,77400.0
2013-12-16 14:30:00,7.28,7.29,7.28,7.28,154200.0,5.9607,5.9689,5.9607,5.9607,154200.0
2013-12-16 15:00:00,7.28,7.29,7.27,7.28,112200.0,5.9607,5.9689,5.9525,5.9607,112200.0
2013-12-16 15:30:00,7.28,7.28,7.27,7.28,175800.0,5.9607,5.9607,5.9525,5.9607,175800.0
2013-12-17 09:30:00,7.28,7.29,7.25,7.27,256800.0,5.9607,5.9689,5.9362,5.9525,256800.0
2013-12-17 10:00:00,7.27,7.27,7.26,7.26,211800.0,5.9525,5.9525,5.9444,5.9444,211800.0
2013-12-17 10:30:00,7.26,7.27,7.24,7.25,101400.0,5.9444,5.9525,5.928,5.9362,101400.0
2013-12-17 11:00:00,7.25,7.25,7.24,7.24,241200.0,5.9362,5.9362,5.928,5.928,241200.0
2013-12-17 11:30:00,7.24,7.25,7.24,7.25,76200.0,5.928,5.9362,5.928,5.9362,76200.0
2013-12-17 12:00:00,7.25,7.25,7.25,7.25,167400.0,5.9362,5.9362,5.9362,5.9362,167400.0
2013-12-17 12:30:00,7.25,7.26,7.25,7.26,124800.0,5.9362,5.9444,5.9362,5.9444,124800.0
2013-12-17 13:00:00,7.26,7.26,7.26,7.26,78600.0,5.9444,5.9444,5.9444,5.9444,78600.0
2013-12-17 13:30:00,7.26,7.26,7.26,7.26,110400.0,5.9444,5.9444,5.9444,5.9444,110400.0
2013-12-17 14:00:00,7.26,7.28,7.26,7.27,181200.0,5.9444,5.9607,5.9444,5.9525,181200.0
2013-12-17 14:30:00,7.27,7.27,7.26,7.27,181800.0,5.9525,5.9525,5.9444,5.9525,181800.0
2013-12-17 15:00:00,7.27,7.27,7.26,7.27,159600.0,5.9525,5.9525,5.9444,5.9525,159600.0
2013-12-17 15:30:00,7.27,7.27,7.26,7.26,176400.0,5.9525,5.9525,5.9444,5.9444,176400.0
2013-12-18 09:30:00,7.27,7.27,7.26,7.27,177000.0,5.9525,5.9525,5.9444,5.9525,177000.0
2013-12-18 10:00:00,7.26,7.27,7.26,7.27,151200.0,5.9444,5.9525,5.9444,5.9525,151200.0
2013-12-18 10:30:00,7.27,7.27,7.26,7.26,139800.0,5.9525,5.9525,5.9444,5.9444,139800.0
2013-12-18 11:00:00,7.27,7.27,7.26,7.26,92400.0,5.9525,5.9525,5.9444,5.9444,92400.0
2013-12-18 11:30:00,7.26,7.26,7.25,7.25,97800.0,5.9444,5.9444,5.9362,5.9362,97800.0
2013-12-18 12:00:00,7.25,7.26,7.25,7.26,168000.0,5.9362,5.9444,5.9362,5.9444,168000.0
2013-12-18 12:30:00,7.26,7.26,7.25,7.25,82200.0,5.9444,5.9444,5.9362,5.9362,82200.0
2013-12-18 13:00:00,7.25,7.25,7.23,7.24,131400.0,5.9362,5.9362,5.9198,5.928,131400.0
2013-12-18 13:30:00,7.24,7.25,7.23,7.25,353400.0,5.928,5.9362,5.9198,5.9362,353400.0
2013-12-18 14:00:00,7.25,7.32,7.21,7.3,673800.0,5.9362,5.9935,5.9034,5.9771,673800.0
2013-12-18 14:30:00,7.31,7.34,7.3,7.33,744000.0,5.9853,6.0099,5.9771,6.0017,744000.0
2013-12-18 15:00:00,7.33,7.36,7.32,7.35,312600.0,6.0017,6.0262,5.9935,6.018,312600.0
2013-12-18 15:30:00,7.35,7.38,7.34,7.37,501600.0,6.018,6.0426,6.0099,6.0344,501600.0
2013-12-19 09:30:00,7.36,7.36,7.34,7.35,613200.0,6.0262,6.0262,6.0099,6.018,613200.0
2013-12-19 10:00:00,7.35,7.36,7.33,7.35,232200.0,6.018,6.0262,6.0017,6.018,232200.0
2013-12-19 10:30:00,7.35,7.36,7.35,7.35,171000.0,6.018,6.0262,6.018,6.018,171000.0
2013-12-19 11:00:00,7.35,7.35,7.35,7.35,265200.0,6.018,6.018,6.018,6.018,265200.0
2013-12-19 11:30:00,7.35,7.36,7.35,7.36,288600.0,6.018,6.0262,6.018,6.0262,288600.0
2013-12-19 12:00:00,7.36,7.36,7.35,7.36,319800.0,6.0262,6.0262,6.018,6.0262,319800.0
2013-12-19 12:30:00,7.36,7.36,7.36,7.36,161400.0,6.0262,6.0262,6.0262,6.0262,161400.0
2013-12-19 13:00:00,7.36,7.37,7.36,7.36,261600.0,6.0262,6.0344,6.0262,6.0262,261600.0
2013-12-19 13:30:00,7.36,7.37,7.36,7.36,170400.0,6.0262,6.0344,6.0262,6.0262,170400.0
2013-12-19 14:00:00,7.36,7.36,7.35,7.36,193800.0,6.0262,6.0262,6.018,6.0262,193800.0
2013-12-19 14:30:00,7.36,7.36,7.35,7.36,236400.0,6.0262,6.0262,6.018,6.0262,236400.0
2013-12-19 15:00:00,7.36,7.37,7.36,7.36,219000.0,6.0262,6.0344,6.0262,6.0262,219000.0
2013-12-19 15:30:00,7.36,7.37,7.36,7.36,385200.0,6.0262,6.0344,6.0262,6.0262,385200.0
2013-12-20 09:30:00,7.37,7.4,7.37,7.4,487200.0,6.0344,6.059,6.0344,6.059,487200.0
2013-12-20 10:00:00,7.39,7.4,7.39,7.39,337800.0,6.0508,6.059,6.0508,6.0508,337800.0
2013-12-20 10:30:00,7.39,7.4,7.39,7.4,245400.0,6.0508,6.059,6.0508,6.059,245400.0
2013-12-20 11:00:00,7.4,7.41,7.39,7.41,326400.0,6.059,6.0672,6.0508,6.0672,326400.0
2013-12-20 11:30:00,7.4,7.42,7.4,7.41,471000.0,6.059,6.0754,6.059,6.0672,471000.0
2013-12-20 12:00:00,7.42,7.42,7.41,7.42,328200.0,6.0754,6.0754,6.0672,6.0754,328200.0
2013-12-20 12:30:00,7.42,7.42,7.42,7.42,189000.0,6.0754,6.0754,6.0754,6.0754,189000.0
2013-12-20 13:00:00,7.42,7.42,7.42,7.42,142200.0,6.0754,6.0754,6.0754,6.0754,142200.0
2013-12-20 13:30:00,7.42,7.43,7.42,7.42,79800.0,6.0754,6.0835,6.0754,6.0754,79800.0
2013-12-20 14:00:00,7.43,7.43,7.42,7.43,209400.0,6.0835,6.0835,6.0754,6.0835,209400.0
2013-12-20 14:30:00,7.43,7.43,7.42,7.42,243000.0,6.0835,6.0835,6.0754,6.0754,243000.0
2013-12-20 15:00:00,7.42,7.42,7.42,7.42,256800.0,6.0754,6.0754,6.0754,6.0754,256800.0
2013-12-20 15:30:00,7.42,7.42,7.41,7.42,541800.0,6.0754,6.0754,6.0672,6.0754,541800.0
2013-12-23 09:30:00,7.43,7.43,7.41,7.41,568200.0,6.1114,6.1114,6.095,6.095,568200.0
2013-12-23 10:00:00,7.41,7.42,7.41,7.42,272400.0,6.095,6.1032,6.095,6.1032,272400.0
2013-12-23 10:30:00,7.42,7.42,7.41,7.42,154200.0,6.1032,6.1032,6.095,6.1032,154200.0
2013-12-23 11:00:00,7.42,7.42,7.42,7.42,142800.0,6.1032,6.1032,6.1032,6.1032,142800.0
2013-12-23 11:30:00,7.42,7.43,7.42,7.42,376800.0,6.1032,6.1114,6.1032,6.1032,376800.0
2013-12-23 12:00:00,7.42,7.43,7.42,7.42,299400.0,6.1032,6.1114,6.1032,6.1032,299400.0
2013-12-23 12:30:00,7.42,7.43,7.42,7.42,96000.0,6.1032,6.1114,6.1032,6.1032,96000.0
2013-12-23 13:00:00,7.42,7.42,7.42,7.42,375600.0,6.1032,6.1032,6.1032,6.1032,375600.0
2013-12-23 13:30:00,7.42,7.42,7.41,7.41,235800.0,6.1032,6.1032,6.095,6.095,235800.0
2013-12-23 14:00:00,7.41,7.42,7.41,7.41,355200.0,6.095,6.1032,6.095,6.095,355200.0
2013-12-23 14:30:00,7.42,7.42,7.41,7.41,128400.0,6.1032,6.1032,6.095,6.095,128400.0
2013-12-23 15:00:00,7.42,7.42,7.41,7.42,342000.0,6.1032,6.1032,6.095,6.1032,342000.0
2013-12-23 15:30:00,7.42,7.42,7.42,7.42,306600.0,6.1032,6.1032,6.1032,6.1032,306600.0
2013-12-24 09:30:00,7.43,7.43,7.43,7.43,192600.0,6.1114,6.1114,6.1114,6.1114,192600.0
2013-12-24 10:00:00,7.43,7.44,7.43,7.44,161400.0,6.1114,6.1197,6.1114,6.1197,161400.0
2013-12-24 10:30:00,7.44,7.44,7.43,7.44,164400.0,6.1197,6.1197,6.1114,6.1197,164400.0
2013-12-24 11:00:00,7.44,7.44,7.44,7.44,283800.0,6.1197,6.1197,6.1197,6.1197,283800.0
2013-12-24 11:30:00,7.44,7.44,7.44,7.44,209400.0,6.1197,6.1197,6.1197,6.1197,209400.0
2013-12-24 12:00:00,7.44,7.44,7.44,7.44,166800.0,6.1197,6.1197,6.1197,6.1197,166800.0
2013-12-24 12:30:00,7.44,7.44,7.44,7.44,182400.0,6.1197,6.1197,6.1197,6.1197,182400.0
2013-12-26 09:30:00,7.46,7.47,7.46,7.46,250800.0,6.1361,6.1443,6.1361,6.1361,250800.0
2013-12-26 10:00:00,7.46,7.47,7.46,7.47,66000.0,6.1361,6.1443,6.1361,6.1443,66000.0
2013-12-26 10:30:00,7.47,7.47,7.46,7.46,140400.0,6.1443,6.1443,6.1361,6.1361,140400.0
2013-12-26 11:00:00,7.46,7.47,7.46,7.47,60600.0,6.1361,6.1443,6.1361,6.1443,60600.0
2013-12-26 11:30:00,7.47,7.47,7.46,7.46,173400.0,6.1443,6.1443,6.1361,6.1361,173400.0
2013-12-26 12:00:00,7.46,7.47,7.46,7.46,92400.0,6.1361,6.1443,6.1361,6.1361,92400.0
2013-12-26 12:30:00,7.47,7.47,7.46,7.47,112200.0,6.1443,6.1443,6.1361,6.1443,112200.0
2013-12-26 13:00:00,7.47,7.47,7.47,7.47,99600.0,6.1443,6.1443,6.1443,6.1443,99600.0
2013-12-26 13:30:00,7.47,7.48,7.47,7.48,139800.0,6.1443,6.1526,6.1443,6.1526,139800.0
2013-12-26 14:00:00,7.48,7.48,7.47,7.48,1035000.0,6.1526,6.1526,6.1443,6.1526,1035000.0
2013-12-26 14:30:00,7.48,7.48,7.47,7.48,163200.0,6.1526,6.1526,6.1443,6.1526,163200.0
2013-12-26 15:00:00,7.48,7.48,7.47,7.48,158400.0,6.1526,6.1526,6.1443,6.1526,158400.0
2013-12-26 15:30:00,7.48,7.48,7.47,7.47,340800.0,6.1526,6.1526,6.1443,6.1443,340800.0
2013-12-27 09:30:00,7.5,7.5,7.48,7.48,362400.0,6.169,6.169,6.1526,6.1526,362400.0
2013-12-27 10:00:00,7.48,7.48,7.48,7.48,160800.0,6.1526,6.1526,6.1526,6.1526,160800.0
2013-12-27 10:30:00,7.48,7.48,7.46,7.46,243600.0,6.1526,6.1526,6.1361,6.1361,243600.0
2013-12-27 11:00:00,7.47,7.47,7.46,7.47,164400.0,6.1443,6.1443,6.1361,6.1443,164400.0
2013-12-27 11:30:00,7.47,7.48,7.47,7.48,172200.0,6.1443,6.1526,6.1443,6.1526,172200.0
2013-12-27 12:00:00,7.47,7.48,7.47,7.48,78600.0,6.1443,6.1526,6.1443,6.1526,78600.0
2013-12-27 12:30:00,7.48,7.48,7.47,7.47,70800.0,6.1526,6.1526,6.1443,6.1443,70800.0
2013-12-27 13:00:00,7.47,7.47,7.47,7.47,124800.0,6.1443,6.1443,6.1443,6.1443,124800.0
2013-12-27 13:30:00,7.47,7.47,7.47,7.47,67200.0,6.1443,6.1443,6.1443,6.1443,67200.0
2013-12-27 14:00:00,7.47,7.48,7.47,7.47,160800.0,6.1443,6.1526,6.1443,6.1443,160800.0
2013-12-27 14:30:00,7.48,7.48,7.47,7.47,73800.0,6.1526,6.1526,6.1443,6.1443,73800.0
2013-12-27 15:00:00,7.47,7.47,7.47,7.47,180000.0,6.1443,6.1443,6.1443,6.1443,180000.0
2013-12-27 15:30:00,7.47,7.47,7.47,7.47,210000.0,6.1443,6.1443,6.1443,6.1443,210000.0
2013-12-30 09:30:00,7.48,7.48,7.46,7.47,358800.0,6.1526,6.1526,6.1361,6.1443,358800.0
2013-12-30 10:00:00,7.47,7.47,7.46,7.46,145800.0,6.1443,6.1443,6.1361,6.1361,145800.0
2013-12-30 10:30:00,7.46,7.47,7.46,7.47,106200.0,6.1361,6.1443,6.1361,6.1443,106200.0
2013-12-30 11:00:00,7.46,7.47,7.46,7.47,172200.0,6.1361,6.1443,6.1361,6.1443,172200.0
2013-12-30 11:30:00,7.47,7.47,7.46,7.47,142200.0,6.1443,6.1443,6.1361,6.1443,142200.0
2013-12-30 12:00:00,7.47,7.47,7.47,7.47,115800.0,6.1443,6.1443,6.1443,6.1443,115800.0
2013-12-30 12:30:00,7.47,7.47,7.46,7.47,69000.0,6.1443,6.1443,6.1361,6.1443,69000.0
2013-12-30 13:00:00,7.47,7.47,7.46,7.47,139800.0,6.1443,6.1443,6.1361,6.1443,139800.0
2013-12-30 13:30:00,7.47,7.47,7.47,7.47,92400.0,6.1443,6.1443,6.1443,6.1443,92400.0
2013-12-30 14:00:00,7.47,7.47,7.47,7.47,166200.0,6.1443,6.1443,6.1443,6.1443,166200.0
2013-12-30 14:30:00,7.47,7.48,7.47,7.47,134400.0,6.1443,6.1526,6.1443,6.1443,134400.0
2013-12-30 15:00:00,7.47,7.48,7.47,7.47,180000.0,6.1443,6.1526,6.1443,6.1443,180000.0
2013-12-30 15:30:00,7.47,7.47,7.47,7.47,186000.0,6.1443,6.1443,6.1443,6.1443,186000.0
2013-12-31 09:30:00,7.48,7.49,7.48,7.49,276600.0,6.1526,6.1608,6.1526,6.1608,276600.0
2013-12-31 10:00:00,7.49,7.5,7.48,7.49,925200.0,6.1608,6.169,6.1526,6.1608,925200.0
2013-12-31 10:30:00,7.49,7.49,7.49,7.49,249600.0,6.1608,6.1608,6.1608,6.1608,249600.0
2013-12-31 11:00:00,7.5,7.51,7.5,7.5,736200.0,6.169,6.1773,6.169,6.169,736200.0
2013-12-31 11:30:00,7.5,7.5,7.5,7.5,213600.0,6.169,6.169,6.169,6.169,213600.0
2013-12-31 12:00:00,7.5,7.5,7.5,7.5,171000.0,6.169,6.169,6.169,6.169,171000.0
2013-12-31 12:30:00,7.5,7.5,7.49,7.5,232800.0,6.169,6.169,6.1608,6.169,232800.0
2013-12-31 13:00:00,7.5,7.5,7.49,7.5,223800.0,6.169,6.169,6.1608,6.169,223800.0
2013-12-31 13:30:00,7.5,7.5,7.49,7.5,162000.0,6.169,6.169,6.1608,6.169,162000.0
2013-12-31 14:00:00,7.5,7.5,7.49,7.49,325800.0,6.169,6.169,6.1608,6.1608,325800.0
2013-12-31 14:30:00,7.49,7.49,7.48,7.48,198000.0,6.1608,6.1608,6.1526,6.1526,198000.0
2013-12-31 15:00:00,7.48,7.49,7.48,7.49,209400.0,6.1526,6.1608,6.1526,6.1608,209400.0
2013-12-31 15:30:00,7.49,7.51,7.49,7.5,490800.0,6.1608,6.1773,6.1608,6.169,490800.0
2014-01-02 09:30:00,7.49,7.49,7.45,7.46,757800.0,6.1608,6.1608,6.1279,6.1361,757800.0
2014-01-02 10:00:00,7.46,7.47,7.44,7.46,314400.0,6.1361,6.1443,6.1197,6.1361,314400.0
2014-01-02 10:30:00,7.46,7.47,7.45,7.46,214200.0,6.1361,6.1443,6.1279,6.1361,214200.0
2014-01-02 11:00:00,7.46,7.46,7.45,7.45,394800.0,6.1361,6.1361,6.1279,6.1279,394800.0
2014-01-02 11:30:00,7.45,7.45,7.43,7.44,429000.0,6.1279,6.1279,6.1114,6.1197,429000.0
2014-01-02 12:00:00,7.44,7.44,7.43,7.43,322800.0,6.1197,6.1197,6.1114,6.1114,322800.0
2014-01-02 12:30:00,7.43,7.43,7.43,7.43,302400.0,6.1114,6.1114,6.1114,6.1114,302400.0
2014-01-02 13:00:00,7.43,7.44,7.43,7.43,192600.0,6.1114,6.1197,6.1114,6.1114,192600.0
2014-01-02 13:30:00,7.43,7.43,7.43,7.43,258600.0,6.1114,6.1114,6.1114,6.1114,258600.0
2014-01-02 14:00:00,7.43,7.44,7.42,7.42,359400.0,6.1114,6.1197,6.1032,6.1032,359400.0
2014-01-02 14:30:00,7.42,7.43,7.42,7.43,214800.0,6.1032,6.1114,6.1032,6.1114,214800.0
2014-01-02 15:00:00,7.43,7.44,7.43,7.44,311400.0,6.1114,6.1197,6.1114,6.1197,311400.0
2014-01-02 15:30:00,7.43,7.44,7.43,7.44,417000.0,6.1114,6.1197,6.1114,6.1197,417000.0
2014-01-03 09:30:00,7.45,7.46,7.44,7.46,491400.0,6.1279,6.1361,6.1197,6.1361,491400.0
2014-01-03 10:00:00,7.46,7.46,7.45,7.45,198000.0,6.1361,6.1361,6.1279,6.1279,198000.0
2014-01-03 10:30:00,7.45,7.46,7.45,7.45,201600.0,6.1279,6.1361,6.1279,6.1279,201600.0
2014-01-03 11:00:00,7.45,7.46,7.44,7.44,148200.0,6.1279,6.1361,6.1197,6.1197,148200.0
2014-01-03 11:30:00,7.44,7.44,7.43,7.43,185400.0,6.1197,6.1197,6.1114,6.1114,185400.0
2014-01-03 12:00:00,7.43,7.43,7.43,7.43,190200.0,6.1114,6.1114,6.1114,6.1114,190200.0
2014-01-03 12:30:00,7.43,7.44,7.43,7.43,1072200.0,6.1114,6.1197,6.1114,6.1114,1072200.0
2014-01-03 13:00:00,7.43,7.44,7.43,7.44,87600.0,6.1114,6.1197,6.1114,6.1197,87600.0
2014-01-03 13:30:00,7.43,7.43,7.43,7.43,130800.0,6.1114,6.1114,6.1114,6.1114,130800.0
2014-01-03 14:00:00,7.43,7.44,7.43,7.43,167400.0,6.1114,6.1197,6.1114,6.1114,167400.0
2014-01-03 14:30:00,7.44,7.45,7.43,7.45,216000.0,6.1197,6.1279,6.1114,6.1279,216000.0
2014-01-03 15:00:00,7.45,7.46,7.45,7.45,186000.0,6.1279,6.1361,6.1279,6.1279,186000.0
2014-01-03 15:30:00,7.45,7.46,7.43,7.43,187200.0,6.1279,6.1361,6.1114,6.1114,187200.0
2014-01-06 09:30:00,7.46,7.46,7.43,7.44,388200.0,6.1361,6.1361,6.1114,6.1197,388200.0
2014-01-06 10:00:00,7.44,7.44,7.43,7.44,1390200.0,6.1197,6.1197,6.1114,6.1197,1390200.0
2014-01-06 10:30:00,7.44,7.44,7.42,7.42,204000.0,6.1197,6.1197,6.1032,6.1032,204000.0
2014-01-06 11:00:00,7.42,7.42,7.4,7.41,354000.0,6.1032,6.1032,6.0868,6.095,354000.0
2014-01-06 11:30:00,7.41,7.41,7.4,7.41,102000.0,6.095,6.095,6.0868,6.095,102000.0
2014-01-06 12:00:00,7.41,7.42,7.41,7.41,151800.0,6.095,6.1032,6.095,6.095,151800.0
2014-01-06 12:30:00,7.41,7.41,7.4,7.41,67800.0,6.095,6.095,6.0868,6.095,67800.0
2014-01-06 13:00:00,7.41,7.41,7.41,7.41,88200.0,6.095,6.095,6.095,6.095,88200.0
2014-01-06 13:30:00,7.41,7.43,7.41,7.43,67800.0,6.095,6.1114,6.095,6.1114,67800.0
2014-01-06 14:00:00,7.42,7.43,7.42,7.42,170400.0,6.1032,6.1114,6.1032,6.1032,170400.0
2014-01-06 14:30:00,7.42,7.43,7.42,7.43,221400.0,6.1032,6.1114,6.1032,6.1114,221400.0
2014-01-06 15:00:00,7.43,7.43,7.42,7.43,168000.0,6.1114,6.1114,6.1032,6.1114,168000.0
2014-01-06 15:30:00,7.43,7.43,7.41,7.41,262200.0,6.1114,6.1114,6.095,6.095,262200.0
2014-01-07 09:30:00,7.43,7.46,7.43,7.46,216000.0,6.1114,6.1361,6.1114,6.1361,216000.0
2014-01-07 10:00:00,7.46,7.47,7.45,7.46,1293600.0,6.1361,6.1443,6.1279,6.1361,1293600.0
2014-01-07 10:30:00,7.46,7.47,7.46,7.47,172800.0,6.1361,6.1443,6.1361,6.1443,172800.0
2014-01-07 11:00:00,7.47,7.47,7.46,7.46,151800.0,6.1443,6.1443,6.1361,6.1361,151800.0
2014-01-07 11:30:00,7.46,7.46,7.46,7.46,107400.0,6.1361,6.1361,6.1361,6.1361,107400.0
2014-01-07 12:00:00,7.46,7.46,7.45,7.46,138000.0,6.1361,6.1361,6.1279,6.1361,138000.0
2014-01-07 12:30:00,7.46,7.46,7.46,7.46,147600.0,6.1361,6.1361,6.1361,6.1361,147600.0
2014-01-07 13:00:00,7.46,7.46,7.46,7.46,135600.0,6.1361,6.1361,6.1361,6.1361,135600.0
2014-01-07 13:30:00,7.46,7.47,7.45,7.45,116400.0,6.1361,6.1443,6.1279,6.1279,116400.0
2014-01-07 14:00:00,7.45,7.45,7.44,7.45,118800.0,6.1279,6.1279,6.1197,6.1279,118800.0
2014-01-07 14:30:00,7.45,7.46,7.45,7.46,184800.0,6.1279,6.1361,6.1279,6.1361,184800.0
2014-01-07 15:00:00,7.46,7.47,7.46,7.47,102600.0,6.1361,6.1443,6.1361,6.1443,102600.0
2014-01-07 15:30:00,7.47,7.47,7.46,7.46,143400.0,6.1443,6.1443,6.1361,6.1361,143400.0
2014-01-08 09:30:00,7.46,7.46,7.43,7.45,189600.0,6.1361,6.1361,6.1114,6.1279,189600.0
2014-01-08 10:00:00,7.45,7.47,7.45,7.47,709200.0,6.1279,6.1443,6.1279,6.1443,709200.0
2014-01-08 10:30:00,7.47,7.47,7.46,7.46,132600.0,6.1443,6.1443,6.1361,6.1361,132600.0
2014-01-08 11:00:00,7.47,7.47,7.45,7.45,123000.0,6.1443,6.1443,6.1279,6.1279,123000.0
2014-01-08 11:30:00,7.46,7.47,7.46,7.47,275400.0,6.1361,6.1443,6.1361,6.1443,275400.0
2014-01-08 12:00:00,7.47,7.47,7.46,7.46,449400.0,6.1443,6.1443,6.1361,6.1361,449400.0
2014-01-08 12:30:00,7.46,7.47,7.45,7.45,165600.0,6.1361,6.1443,6.1279,6.1279,165600.0
2014-01-08 13:00:00,7.46,7.46,7.45,7.46,172800.0,6.1361,6.1361,6.1279,6.1361,172800.0
2014-01-08 13:30:00,7.46,7.46,7.46,7.46,621600.0,6.1361,6.1361,6.1361,6.1361,621600.0
2014-01-08 14:00:00,7.46,7.47,7.45,7.45,328800.0,6.1361,6.1443,6.1279,6.1279,328800.0
2014-01-08 14:30:00,7.45,7.46,7.45,7.46,299400.0,6.1279,6.1361,6.1279,6.1361,299400.0
2014-01-08 15:00:00,7.45,7.46,7.44,7.44,106800.0,6.1279,6.1361,6.1197,6.1197,106800.0
2014-01-08 15:30:00,7.44,7.47,7.44,7.46,163200.0,6.1197,6.1443,6.1197,6.1361,163200.0
2014-01-09 09:30:00,7.49,7.49,7.48,7.48,177600.0,6.1608,6.1608,6.1526,6.1526,177600.0
2014-01-09 10:00:00,7.48,7.49,7.47,7.47,88200.0,6.1526,6.1608,6.1443,6.1443,88200.0
2014-01-09 10:30:00,7.46,7.47,7.44,7.44,229200.0,6.1361,6.1443,6.1197,6.1197,229200.0
2014-01-09 11:00:00,7.45,7.45,7.43,7.44,81000.0,6.1279,6.1279,6.1114,6.1197,81000.0
2014-01-09 11:30:00,7.45,7.45,7.44,7.45,172800.0,6.1279,6.1279,6.1197,6.1279,172800.0
2014-01-09 12:00:00,7.45,7.46,7.45,7.45,58200.0,6.1279,6.1361,6.1279,6.1279,58200.0
2014-01-09 12:30:00,7.46,7.47,7.46,7.47,1603800.0,6.1361,6.1443,6.1361,6.1443,1603800.0
2014-01-09 13:00:00,7.47,7.47,7.46,7.47,213600.0,6.1443,6.1443,6.1361,6.1443,213600.0
2014-01-09 13:30:00,7.47,7.47,7.45,7.45,145800.0,6.1443,6.1443,6.1279,6.1279,145800.0
2014-01-09 14:00:00,7.45,7.45,7.44,7.45,72600.0,6.1279,6.1279,6.1197,6.1279,72600.0
2014-01-09 14:30:00,7.45,7.46,7.45,7.46,107400.0,6.1279,6.1361,6.1279,6.1361,107400.0
2014-01-09 15:00:00,7.46,7.47,7.46,7.47,115800.0,6.1361,6.1443,6.1361,6.1443,115800.0
2014-01-09 15:30:00,7.47,7.47,7.46,7.47,71400.0,6.1443,6.1443,6.1361,6.1443,71400.0
2014-01-10 09:30:00,7.48,7.49,7.47,7.47,280800.0,6.1526,6.1608,6.1443,6.1443,280800.0
2014-01-10 10:00:00,7.47,7.47,7.45,7.47,138600.0,6.1443,6.1443,6.1279,6.1443,138600.0
2014-01-10 10:30:00,7.47,7.47,7.46,7.47,80400.0,6.1443,6.1443,6.1361,6.1443,80400.0
2014-01-10 11:00:00,7.47,7.47,7.45,7.46,73800.0,6.1443,6.1443,6.1279,6.1361,73800.0
2014-01-10 11:30:00,7.46,7.46,7.45,7.46,154800.0,6.1361,6.1361,6.1279,6.1361,154800.0
2014-01-10 12:00:00,7.46,7.47,7.45,7.47,106200.0,6.1361,6.1443,6.1279,6.1443,106200.0
2014-01-10 12:30:00,7.47,7.48,7.47,7.47,85200.0,6.1443,6.1526,6.1443,6.1443,85200.0
2014-01-10 13:00:00,7.47,7.48,7.47,7.48,76200.0,6.1443,6.1526,6.1443,6.1526,76200.0
2014-01-10 13:30:00,7.47,7.48,7.47,7.47,102000.0,6.1443,6.1526,6.1443,6.1443,102000.0
2014-01-10 14:00:00,7.47,7.48,7.47,7.47,112800.0,6.1443,6.1526,6.1443,6.1443,112800.0
2014-01-10 14:30:00,7.47,7.48,7.47,7.47,66000.0,6.1443,6.1526,6.1443,6.1443,66000.0
2014-01-10 15:00:00,7.47,7.49,7.47,7.48,112200.0,6.1443,6.1608,6.1443,6.1526,112200.0
2014-01-10 15:30:00,7.49,7.49,7.48,7.49,175800.0,6.1608,6.1608,6.1526,6.1608,175800.0
2014-01-13 09:30:00,7.48,7.49,7.48,7.48,243600.0,6.1526,6.1608,6.1526,6.1526,243600.0
2014-01-13 10:00:00,7.48,7.49,7.48,7.49,141000.0,6.1526,6.1608,6.1526,6.1608,141000.0
2014-01-13 10:30:00,7.5,7.5,7.49,7.49,121800.0,6.169,6.169,6.1608,6.1608,121800.0
2014-01-13 11:00:00,7.49,7.49,7.48,7.48,318600.0,6.1608,6.1608,6.1526,6.1526,318600.0
2014-01-13 11:30:00,7.48,7.49,7.48,7.48,48600.0,6.1526,6.1608,6.1526,6.1526,48600.0
2014-01-13 12:00:00,7.48,7.48,7.47,7.47,106800.0,6.1526,6.1526,6.1443,6.1443,106800.0
2014-01-13 12:30:00,7.47,7.47,7.45,7.45,77400.0,6.1443,6.1443,6.1279,6.1279,77400.0
2014-01-13 13:00:00,7.45,7.45,7.43,7.45,468600.0,6.1279,6.1279,6.1114,6.1279,468600.0
2014-01-13 13:30:00,7.45,7.45,7.43,7.44,207000.0,6.1279,6.1279,6.1114,6.1197,207000.0
2014-01-13 14:00:00,7.44,7.44,7.42,7.42,195000.0,6.1197,6.1197,6.1032,6.1032,195000.0
2014-01-13 14:30:00,7.42,7.43,7.41,7.41,310200.0,6.1032,6.1114,6.095,6.095,310200.0
2014-01-13 15:00:00,7.41,7.41,7.39,7.4,508800.0,6.095,6.095,6.0785,6.0868,508800.0
2014-01-13 15:30:00,7.39,7.4,7.38,7.4,448200.0,6.0785,6.0868,6.0703,6.0868,448200.0
2014-01-14 09:30:00,7.42,7.43,7.41,7.42,293400.0,6.1032,6.1114,6.095,6.1032,293400.0
2014-01-14 10:00:00,7.41,7.43,7.41,7.43,166200.0,6.095,6.1114,6.095,6.1114,166200.0
2014-01-14 10:30:00,7.43,7.45,7.43,7.44,103200.0,6.1114,6.1279,6.1114,6.1197,103200.0
2014-01-14 11:00:00,7.45,7.46,7.44,7.45,160200.0,6.1279,6.1361,6.1197,6.1279,160200.0
2014-01-14 11:30:00,7.45,7.46,7.45,7.45,81000.0,6.1279,6.1361,6.1279,6.1279,81000.0
2014-01-14 12:00:00,7.45,7.47,7.45,7.47,56400.0,6.1279,6.1443,6.1279,6.1443,56400.0
2014-01-14 12:30:00,7.47,7.47,7.46,7.46,63000.0,6.1443,6.1443,6.1361,6.1361,63000.0
2014-01-14 13:00:00,7.47,7.47,7.46,7.46,96600.0,6.1443,6.1443,6.1361,6.1361,96600.0
2014-01-14 13:30:00,7.46,7.47,7.46,7.46,103200.0,6.1361,6.1443,6.1361,6.1361,103200.0
2014-01-14 14:00:00,7.47,7.47,7.46,7.47,33600.0,6.1443,6.1443,6.1361,6.1443,33600.0
2014-01-14 14:30:00,7.47,7.48,7.47,7.47,58800.0,6.1443,6.1526,6.1443,6.1443,58800.0
2014-01-14 15:00:00,7.47,7.48,7.47,7.48,91200.0,6.1443,6.1526,6.1443,6.1526,91200.0
2014-01-14 15:30:00,7.48,7.48,7.47,7.48,208200.0,6.1526,6.1526,6.1443,6.1526,208200.0
2014-01-15 09:30:00,7.5,7.51,7.5,7.5,555600.0,6.169,6.1773,6.169,6.169,555600.0
2014-01-15 10:00:00,7.51,7.52,7.5,7.52,378600.0,6.1773,6.1855,6.169,6.1855,378600.0
2014-01-15 10:30:00,7.52,7.52,7.51,7.51,91200.0,6.1855,6.1855,6.1773,6.1773,91200.0
2014-01-15 11:00:00,7.51,7.53,7.51,7.51,115200.0,6.1773,6.1937,6.1773,6.1773,115200.0
2014-01-15 11:30:00,7.51,7.52,7.51,7.51,734400.0,6.1773,6.1855,6.1773,6.1773,734400.0
2014-01-15 12:00:00,7.51,7.52,7.51,7.52,223200.0,6.1773,6.1855,6.1773,6.1855,223200.0
2014-01-15 12:30:00,7.52,7.52,7.51,7.51,151800.0,6.1855,6.1855,6.1773,6.1773,151800.0
2014-01-15 13:00:00,7.52,7.52,7.51,7.51,255600.0,6.1855,6.1855,6.1773,6.1773,255600.0
2014-01-15 13:30:00,7.51,7.51,7.51,7.51,146400.0,6.1773,6.1773,6.1773,6.1773,146400.0
2014-01-15 14:00:00,7.51,7.52,7.51,7.52,208200.0,6.1773,6.1855,6.1773,6.1855,208200.0
2014-01-15 14:30:00,7.52,7.52,7.52,7.52,99000.0,6.1855,6.1855,6.1855,6.1855,99000.0
2014-01-15 15:00:00,7.52,7.52,7.51,7.52,312000.0,6.1855,6.1855,6.1773,6.1855,312000.0
2014-01-15 15:30:00,7.52,7.52,7.51,7.52,245400.0,6.1855,6.1855,6.1773,6.1855,245400.0
2014-01-16 09:30:00,7.5,7.51,7.49,7.51,213000.0,6.169,6.1773,6.1608,6.1773,213000.0
2014-01-16 10:00:00,7.51,7.51,7.5,7.51,112200.0,6.1773,6.1773,6.169,6.1773,112200.0
2014-01-16 10:30:00,7.51,7.51,7.49,7.49,93600.0,6.1773,6.1773,6.1608,6.1608,93600.0
2014-01-16 11:00:00,7.49,7.5,7.49,7.5,117000.0,6.1608,6.169,6.1608,6.169,117000.0
2014-01-16 11:30:00,7.5,7.51,7.5,7.5,91800.0,6.169,6.1773,6.169,6.169,91800.0
2014-01-16 12:00:00,7.5,7.51,7.5,7.5,70800.0,6.169,6.1773,6.169,6.169,70800.0
2014-01-16 12:30:00,7.5,7.51,7.5,7.5,76200.0,6.169,6.1773,6.169,6.169,76200.0
2014-01-16 13:00:00,7.5,7.51,7.5,7.51,102000.0,6.169,6.1773,6.169,6.1773,102000.0
2014-01-16 13:30:00,7.51,7.51,7.5,7.51,138000.0,6.1773,6.1773,6.169,6.1773,138000.0
2014-01-16 14:00:00,7.51,7.51,7.5,7.5,202200.0,6.1773,6.1773,6.169,6.169,202200.0
2014-01-16 14:30:00,7.5,7.51,7.5,7.51,306000.0,6.169,6.1773,6.169,6.1773,306000.0
2014-01-16 15:00:00,7.51,7.51,7.5,7.51,639000.0,6.1773,6.1773,6.169,6.1773,639000.0
2014-01-16 15:30:00,7.51,7.51,7.5,7.51,361200.0,6.1773,6.1773,6.169,6.1773,361200.0
2014-01-17 09:30:00,7.51,7.51,7.49,7.49,202800.0,6.1773,6.1773,6.1608,6.1608,202800.0
2014-01-17 10:00:00,7.5,7.5,7.49,7.5,98400.0,6.169,6.169,6.1608,6.169,98400.0
2014-01-17 10:30:00,7.5,7.5,7.5,7.5,149400.0,6.169,6.169,6.169,6.169,149400.0
2014-01-17 11:00:00,7.5,7.51,7.5,7.51,758400.0,6.169,6.1773,6.169,6.1773,758400.0
2014-01-17 11:30:00,7.51,7.51,7.5,7.5,50400.0,6.1773,6.1773,6.169,6.169,50400.0
2014-01-17 12:00:00,7.5,7.51,7.5,7.51,79200.0,6.169,6.1773,6.169,6.1773,79200.0
2014-01-17 12:30:00,7.51,7.51,7.51,7.51,85800.0,6.1773,6.1773,6.1773,6.1773,85800.0
2014-01-17 13:00:00,7.51,7.51,7.49,7.5,1370400.0,6.1773,6.1773,6.1608,6.169,1370400.0
2014-01-17 13:30:00,7.49,7.5,7.49,7.5,71400.0,6.1608,6.169,6.1608,6.169,71400.0
2014-01-17 14:00:00,7.5,7.5,7.5,7.5,86400.0,6.169,6.169,6.169,6.169,86400.0
2014-01-17 14:30:00,7.5,7.5,7.49,7.49,849000.0,6.169,6.169,6.1608,6.1608,849000.0
2014-01-17 15:00:00,7.49,7.5,7.48,7.48,355800.0,6.1608,6.169,6.1526,6.1526,355800.0
2014-01-17 15:30:00,7.48,7.48,7.47,7.48,589800.0,6.1526,6.1526,6.1443,6.1526,589800.0
2014-01-21 09:30:00,7.53,7.53,7.52,7.52,374400.0,6.1937,6.1937,6.1855,6.1855,374400.0
2014-01-21 10:00:00,7.52,7.52,7.49,7.5,191400.0,6.1855,6.1855,6.1608,6.169,191400.0
2014-01-21 10:30:00,7.5,7.5,7.49,7.5,81000.0,6.169,6.169,6.1608,6.169,81000.0
2014-01-21 11:00:00,7.49,7.5,7.46,7.47,89400.0,6.1608,6.169,6.1361,6.1443,89400.0
2014-01-21 11:30:00,7.47,7.48,7.47,7.47,117600.0,6.1443,6.1526,6.1443,6.1443,117600.0
2014-01-21 12:00:00,7.47,7.48,7.46,7.48,102600.0,6.1443,6.1526,6.1361,6.1526,102600.0
2014-01-21 12:30:00,7.48,7.49,7.48,7.49,207600.0,6.1526,6.1608,6.1526,6.1608,207600.0
2014-01-21 13:00:00,7.49,7.49,7.49,7.49,97800.0,6.1608,6.1608,6.1608,6.1608,97800.0
2014-01-21 13:30:00,7.49,7.5,7.49,7.5,70200.0,6.1608,6.169,6.1608,6.169,70200.0
2014-01-21 14:00:00,7.5,7.5,7.5,7.5,78000.0,6.169,6.169,6.169,6.169,78000.0
2014-01-21 14:30:00,7.5,7.51,7.5,7.5,111600.0,6.169,6.1773,6.169,6.169,111600.0
2014-01-21 15:00:00,7.5,7.5,7.49,7.49,58800.0,6.169,6.169,6.1608,6.1608,58800.0
2014-01-21 15:30:00,7.49,7.51,7.49,7.51,142200.0,6.1608,6.1773,6.1608,6.1773,142200.0
2014-01-22 09:30:00,7.52,7.52,7.51,7.51,144600.0,6.1855,6.1855,6.1773,6.1773,144600.0
2014-01-22 10:00:00,7.51,7.52,7.5,7.51,132000.0,6.1773,6.1855,6.169,6.1773,132000.0
2014-01-22 10:30:00,7.51,7.51,7.5,7.5,53400.0,6.1773,6.1773,6.169,6.169,53400.0
2014-01-22 11:00:00,7.5,7.51,7.5,7.5,133200.0,6.169,6.1773,6.169,6.169,133200.0
2014-01-22 11:30:00,7.51,7.51,7.5,7.51,31800.0,6.1773,6.1773,6.169,6.1773,31800.0
2014-01-22 12:00:00,7.51,7.52,7.5,7.52,224400.0,6.1773,6.1855,6.169,6.1855,224400.0
2014-01-22 12:30:00,7.52,7.52,7.51,7.52,37200.0,6.1855,6.1855,6.1773,6.1855,37200.0
2014-01-22 13:00:00,7.52,7.52,7.52,7.52,84000.0,6.1855,6.1855,6.1855,6.1855,84000.0
2014-01-22 13:30:00,7.52,7.52,7.51,7.51,123000.0,6.1855,6.1855,6.1773,6.1773,123000.0
2014-01-22 14:00:00,7.52,7.52,7.51,7.52,76800.0,6.1855,6.1855,6.1773,6.1855,76800.0
2014-01-22 14:30:00,7.52,7.52,7.51,7.52,79800.0,6.1855,6.1855,6.1773,6.1855,79800.0
2014-01-22 15:00:00,7.52,7.52,7.52,7.52,154200.0,6.1855,6.1855,6.1855,6.1855,154200.0
2014-01-22 15:30:00,7.52,7.52,7.52,7.52,202800.0,6.1855,6.1855,6.1855,6.1855,202800.0
2014-01-23 09:30:00,7.49,7.49,7.45,7.46,253200.0,6.1608,6.1608,6.1279,6.1361,253200.0
2014-01-23 10:00:00,7.46,7.47,7.45,7.45,154800.0,6.1361,6.1443,6.1279,6.1279,154800.0
2014-01-23 10:30:00,7.45,7.45,7.44,7.44,202800.0,6.1279,6.1279,6.1197,6.1197,202800.0
2014-01-23 11:00:00,7.44,7.45,7.43,7.45,446400.0,6.1197,6.1279,6.1114,6.1279,446400.0
2014-01-23 11:30:00,7.45,7.45,7.45,7.45,169200.0,6.1279,6.1279,6.1279,6.1279,169200.0
2014-01-23 12:00:00,7.45,7.45,7.44,7.44,227400.0,6.1279,6.1279,6.1197,6.1197,227400.0
2014-01-23 12:30:00,7.44,7.45,7.44,7.44,111000.0,6.1197,6.1279,6.1197,6.1197,111000.0
2014-01-23 13:00:00,7.44,7.44,7.43,7.43,100800.0,6.1197,6.1197,6.1114,6.1114,100800.0
2014-01-23 13:30:00,7.43,7.43,7.42,7.42,166200.0,6.1114,6.1114,6.1032,6.1032,166200.0
2014-01-23 14:00:00,7.42,7.43,7.42,7.43,236400.0,6.1032,6.1114,6.1032,6.1114,236400.0
2014-01-23 14:30:00,7.43,7.44,7.43,7.44,199200.0,6.1114,6.1197,6.1114,6.1197,199200.0
2014-01-23 15:00:00,7.44,7.44,7.43,7.44,214200.0,6.1197,6.1197,6.1114,6.1197,214200.0
2014-01-23 15:30:00,7.44,7.45,7.44,7.45,285600.0,6.1197,6.1279,6.1197,6.1279,285600.0
2014-01-24 09:30:00,7.41,7.41,7.38,7.39,681000.0,6.095,6.095,6.0703,6.0785,681000.0
2014-01-24 10:00:00,7.39,7.4,7.38,7.38,360600.0,6.0785,6.0868,6.0703,6.0703,360600.0
2014-01-24 10:30:00,7.38,7.38,7.35,7.36,958200.0,6.0703,6.0703,6.0456,6.0539,958200.0
2014-01-24 11:00:00,7.36,7.36,7.33,7.33,591600.0,6.0539,6.0539,6.0292,6.0292,591600.0
2014-01-24 11:30:00,7.33,7.36,7.33,7.35,262800.0,6.0292,6.0539,6.0292,6.0456,262800.0
2014-01-24 12:00:00,7.35,7.36,7.34,7.35,89400.0,6.0456,6.0539,6.0374,6.0456,89400.0
2014-01-24 12:30:00,7.35,7.35,7.34,7.34,118200.0,6.0456,6.0456,6.0374,6.0374,118200.0
2014-01-24 13:00:00,7.34,7.35,7.34,7.34,66000.0,6.0374,6.0456,6.0374,6.0374,66000.0
2014-01-24 13:30:00,7.34,7.34,7.33,7.34,127800.0,6.0374,6.0374,6.0292,6.0374,127800.0
2014-01-24 14:00:00,7.34,7.34,7.31,7.32,288600.0,6.0374,6.0374,6.0127,6.021,288600.0
2014-01-24 14:30:00,7.32,7.33,7.32,7.32,122400.0,6.021,6.0292,6.021,6.021,122400.0
2014-01-24 15:00:00,7.32,7.32,7.3,7.31,724800.0,6.021,6.021,6.0045,6.0127,724800.0
2014-01-24 15:30:00,7.31,7.32,7.29,7.29,699600.0,6.0127,6.021,5.9963,5.9963,699600.0
2014-01-27 09:30:00,7.29,7.31,7.29,7.31,804000.0,5.9963,6.0127,5.9963,6.0127,804000.0
2014-01-27 10:00:00,7.3,7.31,7.25,7.25,406800.0,6.0045,6.0127,5.9634,5.9634,406800.0
2014-01-27 10:30:00,7.26,7.27,7.25,7.26,360600.0,5.9716,5.9798,5.9634,5.9716,360600.0
2014-01-27 11:00:00,7.26,7.27,7.25,7.26,213600.0,5.9716,5.9798,5.9634,5.9716,213600.0
2014-01-27 11:30:00,7.26,7.26,7.23,7.24,271800.0,5.9716,5.9716,5.9469,5.9552,271800.0
2014-01-27 12:00:00,7.23,7.23,7.21,7.23,527400.0,5.9469,5.9469,5.9305,5.9469,527400.0
2014-01-27 12:30:00,7.22,7.23,7.21,7.22,158400.0,5.9387,5.9469,5.9305,5.9387,158400.0
2014-01-27 13:00:00,7.22,7.25,7.22,7.25,150000.0,5.9387,5.9634,5.9387,5.9634,150000.0
2014-01-27 13:30:00,7.25,7.27,7.24,7.26,136200.0,5.9634,5.9798,5.9552,5.9716,136200.0
2014-01-27 14:00:00,7.27,7.28,7.27,7.27,125400.0,5.9798,5.9881,5.9798,5.9798,125400.0
2014-01-27 14:30:00,7.28,7.3,7.28,7.3,126600.0,5.9881,6.0045,5.9881,6.0045,126600.0
2014-01-27 15:00:00,7.3,7.3,7.28,7.28,198000.0,6.0045,6.0045,5.9881,5.9881,198000.0
2014-01-27 15:30:00,7.28,7.28,7.25,7.25,219000.0,5.9881,5.9881,5.9634,5.9634,219000.0
2014-01-28 09:30:00,7.26,7.29,7.26,7.29,281400.0,5.9716,5.9963,5.9716,5.9963,281400.0
2014-01-28 10:00:00,7.29,7.3,7.28,7.29,271800.0,5.9963,6.0045,5.9881,5.9963,271800.0
2014-01-28 10:30:00,7.29,7.3,7.29,7.3,207600.0,5.9963,6.0045,5.9963,6.0045,207600.0
2014-01-28 11:00:00,7.3,7.3,7.28,7.28,420000.0,6.0045,6.0045,5.9881,5.9881,420000.0
2014-01-28 11:30:00,7.28,7.28,7.27,7.27,73200.0,5.9881,5.9881,5.9798,5.9798,73200.0
2014-01-28 12:00:00,7.27,7.28,7.27,7.28,93600.0,5.9798,5.9881,5.9798,5.9881,93600.0
2014-01-28 12:30:00,7.29,7.29,7.27,7.28,109800.0,5.9963,5.9963,5.9798,5.9881,109800.0
2014-01-28 13:00:00,7.28,7.29,7.28,7.29,99000.0,5.9881,5.9963,5.9881,5.9963,99000.0
2014-01-28 13:30:00,7.29,7.29,7.28,7.29,90600.0,5.9963,5.9963,5.9881,5.9963,90600.0
2014-01-28 14:00:00,7.29,7.29,7.28,7.29,139800.0,5.9963,5.9963,5.9881,5.9963,139800.0
2014-01-28 14:30:00,7.29,7.3,7.29,7.3,193200.0,5.9963,6.0045,5.9963,6.0045,193200.0
2014-01-28 15:00:00,7.3,7.3,7.29,7.29,150000.0,6.0045,6.0045,5.9963,5.9963,150000.0
2014-01-28 15:30:00,7.3,7.3,7.29,7.3,492600.0,6.0045,6.0045,5.9963,6.0045,492600.0
2014-01-29 09:30:00,7.25,7.26,7.22,7.25,609000.0,5.9634,5.9716,5.9387,5.9634,609000.0
2014-01-29 10:00:00,7.25,7.27,7.24,7.25,151800.0,5.9634,5.9798,5.9552,5.9634,151800.0
2014-01-29 10:30:00,7.24,7.26,7.24,7.26,110400.0,5.9552,5.9716,5.9552,5.9716,110400.0
2014-01-29 11:00:00,7.26,7.27,7.26,7.27,555000.0,5.9716,5.9798,5.9716,5.9798,555000.0
2014-01-29 11:30:00,7.27,7.27,7.26,7.27,138600.0,5.9798,5.9798,5.9716,5.9798,138600.0
2014-01-29 12:00:00,7.27,7.27,7.26,7.26,98400.0,5.9798,5.9798,5.9716,5.9716,98400.0
2014-01-29 12:30:00,7.25,7.26,7.25,7.26,59400.0,5.9634,5.9716,5.9634,5.9716,59400.0
2014-01-29 13:00:00,7.25,7.25,7.24,7.25,112200.0,5.9634,5.9634,5.9552,5.9634,112200.0
2014-01-29 13:30:00,7.25,7.25,7.24,7.25,94800.0,5.9634,5.9634,5.9552,5.9634,94800.0
2014-01-29 14:00:00,7.25,7.26,7.21,7.24,399600.0,5.9634,5.9716,5.9305,5.9552,399600.0
2014-01-29 14:30:00,7.24,7.26,7.22,7.23,199800.0,5.9552,5.9716,5.9387,5.9469,199800.0
2014-01-29 15:00:00,7.22,7.23,7.21,7.22,496200.0,5.9387,5.9469,5.9305,5.9387,496200.0
2014-01-29 15:30:00,7.22,7.24,7.21,7.23,733200.0,5.9387,5.9552,5.9305,5.9469,733200.0
2014-01-30 09:30:00,7.29,7.29,7.27,7.28,294000.0,5.9963,5.9963,5.9798,5.9881,294000.0
2014-01-30 10:00:00,7.27,7.29,7.27,7.28,195600.0,5.9798,5.9963,5.9798,5.9881,195600.0
2014-01-30 10:30:00,7.28,7.29,7.28,7.29,286800.0,5.9881,5.9963,5.9881,5.9963,286800.0
2014-01-30 11:00:00,7.29,7.3,7.28,7.3,100200.0,5.9963,6.0045,5.9881,6.0045,100200.0
2014-01-30 11:30:00,7.3,7.32,7.3,7.32,162600.0,6.0045,6.021,6.0045,6.021,162600.0
2014-01-30 12:00:00,7.32,7.32,7.31,7.31,700200.0,6.021,6.021,6.0127,6.0127,700200.0
2014-01-30 12:30:00,7.32,7.33,7.32,7.33,126600.0,6.021,6.0292,6.021,6.0292,126600.0
2014-01-30 13:00:00,7.33,7.33,7.32,7.32,76200.0,6.0292,6.0292,6.021,6.021,76200.0
2014-01-30 13:30:00,7.32,7.32,7.31,7.32,178200.0,6.021,6.021,6.0127,6.021,178200.0
2014-01-30 14:00:00,7.31,7.31,7.3,7.31,72600.0,6.0127,6.0127,6.0045,6.0127,72600.0
2014-01-30 14:30:00,7.31,7.32,7.31,7.31,157800.0,6.0127,6.021,6.0127,6.0127,157800.0
2014-01-30 15:00:00,7.32,7.32,7.31,7.32,312600.0,6.021,6.021,6.0127,6.021,312600.0
2014-01-30 15:30:00,7.32,7.32,7.3,7.31,286200.0,6.021,6.021,6.0045,6.0127,286200.0
2014-01-31 09:30:00,7.22,7.25,7.21,7.24,411000.0,5.9387,5.9634,5.9305,5.9552,411000.0
2014-01-31 10:00:00,7.24,7.25,7.23,7.23,100800.0,5.9552,5.9634,5.9469,5.9469,100800.0
2014-01-31 10:30:00,7.23,7.26,7.23,7.26,218400.0,5.9469,5.9716,5.9469,5.9716,218400.0
2014-01-31 11:00:00,7.25,7.28,7.25,7.28,125400.0,5.9634,5.9881,5.9634,5.9881,125400.0
2014-01-31 11:30:00,7.28,7.29,7.27,7.28,154800.0,5.9881,5.9963,5.9798,5.9881,154800.0
2014-01-31 12:00:00,7.28,7.3,7.28,7.28,78000.0,5.9881,6.0045,5.9881,5.9881,78000.0
2014-01-31 12:30:00,7.29,7.29,7.27,7.28,218400.0,5.9963,5.9963,5.9798,5.9881,218400.0
2014-01-31 13:00:00,7.28,7.28,7.27,7.27,143400.0,5.9881,5.9881,5.9798,5.9798,143400.0
2014-01-31 13:30:00,7.27,7.3,7.27,7.3,109800.0,5.9798,6.0045,5.9798,6.0045,109800.0
2014-01-31 14:00:00,7.3,7.31,7.29,7.3,201600.0,6.0045,6.0127,5.9963,6.0045,201600.0
2014-01-31 14:30:00,7.3,7.31,7.3,7.3,320400.0,6.0045,6.0127,6.0045,6.0045,320400.0
2014-01-31 15:00:00,7.29,7.29,7.27,7.28,87000.0,5.9963,5.9963,5.9798,5.9881,87000.0
2014-01-31 15:30:00,7.28,7.28,7.26,7.26,321000.0,5.9881,5.9881,5.9716,5.9716,321000.0
2014-02-03 09:30:00,7.26,7.27,7.23,7.25,502800.0,5.9716,5.9798,5.9469,5.9634,502800.0
2014-02-03 10:00:00,7.24,7.24,7.18,7.19,561600.0,5.9552,5.9552,5.9058,5.914,561600.0
2014-02-03 10:30:00,7.19,7.2,7.18,7.19,1167600.0,5.914,5.9223,5.9058,5.914,1167600.0
2014-02-03 11:00:00,7.19,7.19,7.15,7.16,381000.0,5.914,5.914,5.8811,5.8894,381000.0
2014-02-03 11:30:00,7.16,7.17,7.14,7.14,595200.0,5.8894,5.8976,5.8729,5.8729,595200.0
2014-02-03 12:00:00,7.14,7.14,7.12,7.14,869400.0,5.8729,5.8729,5.8565,5.8729,869400.0
2014-02-03 12:30:00,7.14,7.15,7.14,7.14,229200.0,5.8729,5.8811,5.8729,5.8729,229200.0
2014-02-03 13:00:00,7.14,7.14,7.1,7.1,388200.0,5.8729,5.8729,5.84,5.84,388200.0
2014-02-03 13:30:00,7.11,7.11,7.09,7.11,1801200.0,5.8482,5.8482,5.8318,5.8482,1801200.0
2014-02-03 14:00:00,7.1,7.12,7.1,7.11,171600.0,5.84,5.8565,5.84,5.8482,171600.0
2014-02-03 14:30:00,7.11,7.11,7.09,7.09,320400.0,5.8482,5.8482,5.8318,5.8318,320400.0
2014-02-03 15:00:00,7.08,7.1,7.08,7.1,1237200.0,5.8236,5.84,5.8236,5.84,1237200.0
2014-02-03 15:30:00,7.1,7.1,7.08,7.09,506400.0,5.84,5.84,5.8236,5.8318,506400.0
2014-02-04 09:30:00,7.12,7.13,7.1,7.13,633600.0,5.8565,5.8647,5.84,5.8647,633600.0
2014-02-04 10:00:00,7.13,7.13,7.11,7.12,208800.0,5.8647,5.8647,5.8482,5.8565,208800.0
2014-02-04 10:30:00,7.12,7.13,7.11,7.11,4109400.0,5.8565,5.8647,5.8482,5.8482,4109400.0
2014-02-04 11:00:00,7.12,7.14,7.12,7.13,147600.0,5.8565,5.8729,5.8565,5.8647,147600.0
2014-02-04 11:30:00,7.13,7.15,7.13,7.15,79200.0,5.8647,5.8811,5.8647,5.8811,79200.0
2014-02-04 12:00:00,7.15,7.16,7.14,7.15,149400.0,5.8811,5.8894,5.8729,5.8811,149400.0
2014-02-04 12:30:00,7.15,7.16,7.15,7.15,136800.0,5.8811,5.8894,5.8811,5.8811,136800.0
2014-02-04 13:00:00,7.15,7.16,7.14,7.15,124200.0,5.8811,5.8894,5.8729,5.8811,124200.0
2014-02-04 13:30:00,7.15,7.15,7.13,7.13,123000.0,5.8811,5.8811,5.8647,5.8647,123000.0
2014-02-04 14:00:00,7.13,7.14,7.12,7.14,220200.0,5.8647,5.8729,5.8565,5.8729,220200.0
2014-02-04 14:30:00,7.14,7.15,7.14,7.15,387000.0,5.8729,5.8811,5.8729,5.8811,387000.0
2014-02-04 15:00:00,7.15,7.15,7.13,7.13,221400.0,5.8811,5.8811,5.8647,5.8647,221400.0
2014-02-04 15:30:00,7.12,7.15,7.12,7.14,164400.0,5.8565,5.8811,5.8565,5.8729,164400.0
2014-02-05 09:30:00,7.13,7.13,7.09,7.1,318600.0,5.8647,5.8647,5.8318,5.84,318600.0
2014-02-05 10:00:00,7.11,7.14,7.07,7.08,286800.0,5.8482,5.8729,5.8153,5.8236,286800.0
2014-02-05 10:30:00,7.08,7.1,7.08,7.09,121200.0,5.8236,5.84,5.8236,5.8318,121200.0
2014-02-05 11:00:00,7.09,7.11,7.08,7.11,159000.0,5.8318,5.8482,5.8236,5.8482,159000.0
2014-02-05 11:30:00,7.11,7.13,7.11,7.13,123000.0,5.8482,5.8647,5.8482,5.8647,123000.0
2014-02-05 12:00:00,7.13,7.13,7.12,7.12,178200.0,5.8647,5.8647,5.8565,5.8565,178200.0
2014-02-05 12:30:00,7.12,7.13,7.12,7.13,21600.0,5.8565,5.8647,5.8565,5.8647,21600.0
2014-02-05 13:00:00,7.13,7.15,7.13,7.14,139800.0,5.8647,5.8811,5.8647,5.8729,139800.0
2014-02-05 13:30:00,7.14,7.14,7.13,7.14,86400.0,5.8729,5.8729,5.8647,5.8729,86400.0
2014-02-05 14:00:00,7.15,7.15,7.13,7.14,100200.0,5.8811,5.8811,5.8647,5.8729,100200.0
2014-02-05 14:30:00,7.14,7.14,7.12,7.12,163800.0,5.8729,5.8729,5.8565,5.8565,163800.0
2014-02-05 15:00:00,7.12,7.14,7.12,7.14,153600.0,5.8565,5.8729,5.8565,5.8729,153600.0
2014-02-05 15:30:00,7.14,7.14,7.13,7.13,181200.0,5.8729,5.8729,5.8647,5.8647,181200.0
2014-02-06 09:30:00,7.15,7.18,7.15,7.18,168600.0,5.8811,5.9058,5.8811,5.9058,168600.0
2014-02-06 10:00:00,7.18,7.19,7.18,7.19,159000.0,5.9058,5.914,5.9058,5.914,159000.0
2014-02-06 10:30:00,7.19,7.21,7.19,7.2,157800.0,5.914,5.9305,5.914,5.9223,157800.0
2014-02-06 11:00:00,7.2,7.21,7.2,7.2,149400.0,5.9223,5.9305,5.9223,5.9223,149400.0
2014-02-06 11:30:00,7.2,7.21,7.2,7.2,250800.0,5.9223,5.9305,5.9223,5.9223,250800.0
2014-02-06 12:00:00,7.2,7.21,7.2,7.2,114600.0,5.9223,5.9305,5.9223,5.9223,114600.0
2014-02-06 12:30:00,7.21,7.21,7.2,7.2,103200.0,5.9305,5.9305,5.9223,5.9223,103200.0
2014-02-06 13:00:00,7.2,7.21,7.19,7.19,164400.0,5.9223,5.9305,5.914,5.914,164400.0
2014-02-06 13:30:00,7.19,7.2,7.19,7.2,67200.0,5.914,5.9223,5.914,5.9223,67200.0
2014-02-06 14:00:00,7.2,7.22,7.2,7.22,87000.0,5.9223,5.9387,5.9223,5.9387,87000.0
2014-02-06 14:30:00,7.22,7.22,7.21,7.22,139800.0,5.9387,5.9387,5.9305,5.9387,139800.0
2014-02-06 15:00:00,7.22,7.22,7.21,7.21,165600.0,5.9387,5.9387,5.9305,5.9305,165600.0
2014-02-06 15:30:00,7.22,7.22,7.21,7.22,170400.0,5.9387,5.9387,5.9305,5.9387,170400.0
2014-02-07 09:30:00,7.26,7.28,7.25,7.26,755400.0,5.9716,5.9881,5.9634,5.9716,755400.0
2014-02-07 10:00:00,7.27,7.27,7.24,7.24,147000.0,5.9798,5.9798,5.9552,5.9552,147000.0
2014-02-07 10:30:00,7.24,7.26,7.23,7.26,49800.0,5.9552,5.9716,5.9469,5.9716,49800.0
2014-02-07 11:00:00,7.25,7.26,7.25,7.26,88800.0,5.9634,5.9716,5.9634,5.9716,88800.0
2014-02-07 11:30:00,7.26,7.28,7.26,7.28,137400.0,5.9716,5.9881,5.9716,5.9881,137400.0
2014-02-07 12:00:00,7.28,7.28,7.27,7.28,110400.0,5.9881,5.9881,5.9798,5.9881,110400.0
2014-02-07 12:30:00,7.28,7.28,7.27,7.28,90600.0,5.9881,5.9881,5.9798,5.9881,90600.0
2014-02-07 13:00:00,7.28,7.29,7.28,7.29,233400.0,5.9881,5.9963,5.9881,5.9963,233400.0
2014-02-07 13:30:00,7.28,7.3,7.28,7.3,140400.0,5.9881,6.0045,5.9881,6.0045,140400.0
2014-02-07 14:00:00,7.3,7.3,7.29,7.3,221400.0,6.0045,6.0045,5.9963,6.0045,221400.0
2014-02-07 14:30:00,7.3,7.3,7.29,7.3,189600.0,6.0045,6.0045,5.9963,6.0045,189600.0
2014-02-07 15:00:00,7.3,7.31,7.3,7.3,64200.0,6.0045,6.0127,6.0045,6.0045,64200.0
2014-02-07 15:30:00,7.31,7.32,7.31,7.31,365400.0,6.0127,6.021,6.0127,6.0127,365400.0
2014-02-10 09:30:00,7.32,7.32,7.29,7.31,482400.0,6.021,6.021,5.9963,6.0127,482400.0
2014-02-10 10:00:00,7.31,7.31,7.3,7.31,198600.0,6.0127,6.0127,6.0045,6.0127,198600.0
2014-02-10 10:30:00,7.31,7.31,7.29,7.3,66000.0,6.0127,6.0127,5.9963,6.0045,66000.0
2014-02-10 11:00:00,7.3,7.3,7.29,7.3,61800.0,6.0045,6.0045,5.9963,6.0045,61800.0
2014-02-10 11:30:00,7.3,7.31,7.3,7.31,139200.0,6.0045,6.0127,6.0045,6.0127,139200.0
2014-02-10 12:00:00,7.31,7.31,7.3,7.3,163800.0,6.0127,6.0127,6.0045,6.0045,163800.0
2014-02-10 12:30:00,7.31,7.31,7.3,7.31,131400.0,6.0127,6.0127,6.0045,6.0127,131400.0
2014-02-10 13:00:00,7.31,7.31,7.3,7.31,73800.0,6.0127,6.0127,6.0045,6.0127,73800.0
2014-02-10 13:30:00,7.31,7.32,7.31,7.31,47400.0,6.0127,6.021,6.0127,6.0127,47400.0
2014-02-10 14:00:00,7.31,7.32,7.31,7.32,1760400.0,6.0127,6.021,6.0127,6.021,1760400.0
2014-02-10 14:30:00,7.32,7.33,7.32,7.32,111600.0,6.021,6.0292,6.021,6.021,111600.0
2014-02-10 15:00:00,7.32,7.32,7.32,7.32,182400.0,6.021,6.021,6.021,6.021,182400.0
2014-02-10 15:30:00,7.32,7.33,7.32,7.32,273600.0,6.021,6.0292,6.021,6.021,273600.0
2014-02-11 09:30:00,7.34,7.36,7.33,7.34,633600.0,6.0374,6.0539,6.0292,6.0374,633600.0
2014-02-11 10:00:00,7.34,7.36,7.34,7.36,101400.0,6.0374,6.0539,6.0374,6.0539,101400.0
2014-02-11 10:30:00,7.36,7.36,7.35,7.35,2007600.0,6.0539,6.0539,6.0456,6.0456,2007600.0
2014-02-11 11:00:00,7.35,7.38,7.35,7.38,309600.0,6.0456,6.0703,6.0456,6.0703,309600.0
2014-02-11 11:30:00,7.38,7.38,7.38,7.38,232200.0,6.0703,6.0703,6.0703,6.0703,232200.0
2014-02-11 12:00:00,7.39,7.39,7.38,7.38,154200.0,6.0785,6.0785,6.0703,6.0703,154200.0
2014-02-11 12:30:00,7.39,7.39,7.38,7.39,76800.0,6.0785,6.0785,6.0703,6.0785,76800.0
2014-02-11 13:00:00,7.39,7.4,7.39,7.4,90000.0,6.0785,6.0868,6.0785,6.0868,90000.0
2014-02-11 13:30:00,7.4,7.41,7.4,7.4,113400.0,6.0868,6.095,6.0868,6.0868,113400.0
2014-02-11 14:00:00,7.4,7.4,7.4,7.4,143400.0,6.0868,6.0868,6.0868,6.0868,143400.0
2014-02-11 14:30:00,7.4,7.41,7.4,7.41,193200.0,6.0868,6.095,6.0868,6.095,193200.0
2014-02-11 15:00:00,7.41,7.42,7.41,7.41,1092000.0,6.095,6.1032,6.095,6.095,1092000.0
2014-02-11 15:30:00,7.41,7.41,7.4,7.4,1320000.0,6.095,6.095,6.0868,6.0868,1320000.0
2014-02-12 09:30:00,7.42,7.44,7.42,7.44,556800.0,6.1032,6.1197,6.1032,6.1197,556800.0
2014-02-12 10:00:00,7.44,7.44,7.42,7.42,351000.0,6.1197,6.1197,6.1032,6.1032,351000.0
2014-02-12 10:30:00,7.42,7.42,7.41,7.41,411600.0,6.1032,6.1032,6.095,6.095,411600.0
2014-02-12 11:00:00,7.41,7.42,7.41,7.41,55200.0,6.095,6.1032,6.095,6.095,55200.0
2014-02-12 11:30:00,7.41,7.41,7.4,7.4,202200.0,6.095,6.095,6.0868,6.0868,202200.0
2014-02-12 12:00:00,7.4,7.42,7.4,7.41,136800.0,6.0868,6.1032,6.0868,6.095,136800.0
2014-02-12 12:30:00,7.41,7.42,7.41,7.42,439800.0,6.095,6.1032,6.095,6.1032,439800.0
2014-02-12 13:00:00,7.42,7.42,7.41,7.42,299400.0,6.1032,6.1032,6.095,6.1032,299400.0
2014-02-12 13:30:00,7.42,7.43,7.42,7.42,451200.0,6.1032,6.1114,6.1032,6.1032,451200.0
2014-02-12 14:00:00,7.42,7.42,7.41,7.42,219600.0,6.1032,6.1032,6.095,6.1032,219600.0
2014-02-12 14:30:00,7.41,7.41,7.4,7.41,286800.0,6.095,6.095,6.0868,6.095,286800.0
2014-02-12 15:00:00,7.41,7.41,7.4,7.41,300000.0,6.095,6.095,6.0868,6.095,300000.0
2014-02-12 15:30:00,7.41,7.41,7.4,7.41,406200.0,6.095,6.095,6.0868,6.095,406200.0
2014-02-13 09:30:00,7.37,7.39,7.37,7.39,242400.0,6.0621,6.0785,6.0621,6.0785,242400.0
2014-02-13 10:00:00,7.39,7.42,7.39,7.41,82200.0,6.0785,6.1032,6.0785,6.095,82200.0
2014-02-13 10:30:00,7.41,7.43,7.41,7.43,92400.0,6.095,6.1114,6.095,6.1114,92400.0
2014-02-13 11:00:00,7.43,7.44,7.42,7.43,556800.0,6.1114,6.1197,6.1032,6.1114,556800.0
2014-02-13 11:30:00,7.43,7.44,7.43,7.43,63600.0,6.1114,6.1197,6.1114,6.1114,63600.0
2014-02-13 12:00:00,7.43,7.43,7.43,7.43,27000.0,6.1114,6.1114,6.1114,6.1114,27000.0
2014-02-13 12:30:00,7.43,7.44,7.43,7.44,50400.0,6.1114,6.1197,6.1114,6.1197,50400.0
2014-02-13 13:00:00,7.44,7.45,7.44,7.45,76800.0,6.1197,6.1279,6.1197,6.1279,76800.0
2014-02-13 13:30:00,7.45,7.46,7.45,7.46,167400.0,6.1279,6.1361,6.1279,6.1361,167400.0
2014-02-13 14:00:00,7.46,7.47,7.45,7.45,172200.0,6.1361,6.1443,6.1279,6.1279,172200.0
2014-02-13 14:30:00,7.45,7.46,7.45,7.46,210000.0,6.1279,6.1361,6.1279,6.1361,210000.0
2014-02-13 15:00:00,7.46,7.46,7.45,7.46,72600.0,6.1361,6.1361,6.1279,6.1361,72600.0
2014-02-13 15:30:00,7.46,7.46,7.46,7.46,294000.0,6.1361,6.1361,6.1361,6.1361,294000.0
2014-02-14 09:30:00,7.46,7.47,7.44,7.46,164400.0,6.1361,6.1443,6.1197,6.1361,164400.0
2014-02-14 10:00:00,7.46,7.48,7.45,7.48,82800.0,6.1361,6.1526,6.1279,6.1526,82800.0
2014-02-14 10:30:00,7.48,7.48,7.47,7.47,80400.0,6.1526,6.1526,6.1443,6.1443,80400.0
2014-02-14 11:00:00,7.47,7.48,7.47,7.47,175200.0,6.1443,6.1526,6.1443,6.1443,175200.0
2014-02-14 11:30:00,7.48,7.48,7.48,7.48,133200.0,6.1526,6.1526,6.1526,6.1526,133200.0
2014-02-14 12:00:00,7.48,7.48,7.48,7.48,71400.0,6.1526,6.1526,6.1526,6.1526,71400.0
2014-02-14 12:30:00,7.48,7.48,7.48,7.48,113400.0,6.1526,6.1526,6.1526,6.1526,113400.0
2014-02-14 13:00:00,7.48,7.49,7.48,7.49,47400.0,6.1526,6.1608,6.1526,6.1608,47400.0
2014-02-14 13:30:00,7.49,7.5,7.48,7.5,139200.0,6.1608,6.169,6.1526,6.169,139200.0
2014-02-14 14:00:00,7.49,7.5,7.49,7.5,117600.0,6.1608,6.169,6.1608,6.169,117600.0
2014-02-14 14:30:00,7.5,7.51,7.5,7.5,37800.0,6.169,6.1773,6.169,6.169,37800.0
2014-02-14 15:00:00,7.5,7.5,7.49,7.5,93600.0,6.169,6.169,6.1608,6.169,93600.0
2014-02-14 15:30:00,7.5,7.5,7.49,7.49,132600.0,6.169,6.169,6.1608,6.1608,132600.0
2014-02-18 09:30:00,7.51,7.52,7.5,7.5,412800.0,6.1773,6.1855,6.169,6.169,412800.0
2014-02-18 10:00:00,7.5,7.51,7.48,7.5,204600.0,6.169,6.1773,6.1526,6.169,204600.0
2014-02-18 10:30:00,7.51,7.51,7.5,7.51,112200.0,6.1773,6.1773,6.169,6.1773,112200.0
2014-02-18 11:00:00,7.51,7.52,7.51,7.52,124800.0,6.1773,6.1855,6.1773,6.1855,124800.0
2014-02-18 11:30:00,7.52,7.52,7.51,7.51,177000.0,6.1855,6.1855,6.1773,6.1773,177000.0
2014-02-18 12:00:00,7.51,7.52,7.51,7.52,61200.0,6.1773,6.1855,6.1773,6.1855,61200.0
2014-02-18 12:30:00,7.52,7.52,7.51,7.52,68400.0,6.1855,6.1855,6.1773,6.1855,68400.0
2014-02-18 13:00:00,7.52,7.52,7.52,7.52,52200.0,6.1855,6.1855,6.1855,6.1855,52200.0
2014-02-18 13:30:00,7.51,7.52,7.51,7.51,69600.0,6.1773,6.1855,6.1773,6.1773,69600.0
2014-02-18 14:00:00,7.52,7.52,7.51,7.52,58800.0,6.1855,6.1855,6.1773,6.1855,58800.0
2014-02-18 14:30:00,7.51,7.52,7.51,7.52,76200.0,6.1773,6.1855,6.1773,6.1855,76200.0
2014-02-18 15:00:00,7.52,7.52,7.51,7.52,115800.0,6.1855,6.1855,6.1773,6.1855,115800.0
2014-02-18 15:30:00,7.52,7.52,7.51,7.51,369000.0,6.1855,6.1855,6.1773,6.1773,369000.0
2014-02-19 09:30:00,7.51,7.52,7.5,7.52,259800.0,6.1773,6.1855,6.169,6.1855,259800.0
2014-02-19 10:00:00,7.52,7.54,7.51,7.54,174000.0,6.1855,6.2019,6.1773,6.2019,174000.0
2014-02-19 10:30:00,7.54,7.54,7.53,7.53,146400.0,6.2019,6.2019,6.1937,6.1937,146400.0
2014-02-19 11:00:00,7.53,7.53,7.53,7.53,130800.0,6.1937,6.1937,6.1937,6.1937,130800.0
2014-02-19 11:30:00,7.53,7.54,7.52,7.52,75600.0,6.1937,6.2019,6.1855,6.1855,75600.0
2014-02-19 12:00:00,7.51,7.51,7.49,7.49,216000.0,6.1773,6.1773,6.1608,6.1608,216000.0
2014-02-19 12:30:00,7.5,7.5,7.49,7.5,90600.0,6.169,6.169,6.1608,6.169,90600.0
2014-02-19 13:00:00,7.5,7.52,7.5,7.51,97800.0,6.169,6.1855,6.169,6.1773,97800.0
2014-02-19 13:30:00,7.52,7.52,7.51,7.51,108000.0,6.1855,6.1855,6.1773,6.1773,108000.0
2014-02-19 14:00:00,7.51,7.52,7.5,7.5,100800.0,6.1773,6.1855,6.169,6.169,100800.0
2014-02-19 14:30:00,7.51,7.51,7.49,7.5,225600.0,6.1773,6.1773,6.1608,6.169,225600.0
2014-02-19 15:00:00,7.5,7.5,7.47,7.47,252600.0,6.169,6.169,6.1443,6.1443,252600.0
2014-02-19 15:30:00,7.47,7.48,7.46,7.47,513000.0,6.1443,6.1526,6.1361,6.1443,513000.0
2014-02-20 09:30:00,7.47,7.49,7.46,7.46,219600.0,6.1443,6.1608,6.1361,6.1361,219600.0
2014-02-20 10:00:00,7.46,7.48,7.45,7.48,87000.0,6.1361,6.1526,6.1279,6.1526,87000.0
2014-02-20 10:30:00,7.48,7.5,7.48,7.5,156600.0,6.1526,6.169,6.1526,6.169,156600.0
2014-02-20 11:00:00,7.5,7.5,7.48,7.49,66600.0,6.169,6.169,6.1526,6.1608,66600.0
2014-02-20 11:30:00,7.49,7.5,7.49,7.49,25800.0,6.1608,6.169,6.1608,6.1608,25800.0
2014-02-20 12:00:00,7.5,7.51,7.49,7.51,42000.0,6.169,6.1773,6.1608,6.1773,42000.0
2014-02-20 12:30:00,7.51,7.51,7.51,7.51,60600.0,6.1773,6.1773,6.1773,6.1773,60600.0
2014-02-20 13:00:00,7.51,7.52,7.51,7.51,33000.0,6.1773,6.1855,6.1773,6.1773,33000.0
2014-02-20 13:30:00,7.51,7.52,7.51,7.51,33600.0,6.1773,6.1855,6.1773,6.1773,33600.0
2014-02-20 14:00:00,7.51,7.52,7.5,7.51,261600.0,6.1773,6.1855,6.169,6.1773,261600.0
2014-02-20 14:30:00,7.51,7.52,7.51,7.52,63000.0,6.1773,6.1855,6.1773,6.1855,63000.0
2014-02-20 15:00:00,7.52,7.52,7.51,7.52,183000.0,6.1855,6.1855,6.1773,6.1855,183000.0
2014-02-20 15:30:00,7.52,7.53,7.52,7.52,204600.0,6.1855,6.1937,6.1855,6.1855,204600.0
2014-02-21 09:30:00,7.53,7.54,7.52,7.53,195000.0,6.1937,6.2019,6.1855,6.1937,195000.0
2014-02-21 10:00:00,7.54,7.54,7.52,7.52,83400.0,6.2019,6.2019,6.1855,6.1855,83400.0
2014-02-21 10:30:00,7.52,7.54,7.52,7.54,72000.0,6.1855,6.2019,6.1855,6.2019,72000.0
2014-02-21 11:00:00,7.54,7.55,7.53,7.54,147600.0,6.2019,6.2102,6.1937,6.2019,147600.0
2014-02-21 11:30:00,7.54,7.54,7.54,7.54,33600.0,6.2019,6.2019,6.2019,6.2019,33600.0
2014-02-21 12:00:00,7.54,7.54,7.54,7.54,65400.0,6.2019,6.2019,6.2019,6.2019,65400.0
2014-02-21 12:30:00,7.54,7.54,7.53,7.53,72600.0,6.2019,6.2019,6.1937,6.1937,72600.0
2014-02-21 13:00:00,7.53,7.54,7.53,7.54,42000.0,6.1937,6.2019,6.1937,6.2019,42000.0
2014-02-21 13:30:00,7.54,7.54,7.53,7.53,156000.0,6.2019,6.2019,6.1937,6.1937,156000.0
2014-02-21 14:00:00,7.53,7.53,7.52,7.52,78000.0,6.1937,6.1937,6.1855,6.1855,78000.0
2014-02-21 14:30:00,7.52,7.52,7.51,7.52,78600.0,6.1855,6.1855,6.1773,6.1855,78600.0
2014-02-21 15:00:00,7.52,7.53,7.52,7.53,61800.0,6.1855,6.1937,6.1855,6.1937,61800.0
2014-02-21 15:30:00,7.52,7.53,7.51,7.51,218400.0,6.1855,6.1937,6.1773,6.1773,218400.0
2014-02-24 09:30:00,7.53,7.57,7.52,7.57,249000.0,6.1937,6.2266,6.1855,6.2266,249000.0
2014-02-24 10:00:00,7.57,7.57,7.56,7.57,84600.0,6.2266,6.2266,6.2184,6.2266,84600.0
2014-02-24 10:30:00,7.57,7.58,7.57,7.58,110400.0,6.2266,6.2348,6.2266,6.2348,110400.0
2014-02-24 11:00:00,7.58,7.58,7.57,7.58,127800.0,6.2348,6.2348,6.2266,6.2348,127800.0
2014-02-24 11:30:00,7.58,7.6,7.58,7.6,173400.0,6.2348,6.2513,6.2348,6.2513,173400.0
2014-02-24 12:00:00,7.6,7.6,7.6,7.6,82800.0,6.2513,6.2513,6.2513,6.2513,82800.0
2014-02-24 12:30:00,7.6,7.6,7.59,7.59,211200.0,6.2513,6.2513,6.2431,6.2431,211200.0
2014-02-24 13:00:00,7.59,7.59,7.59,7.59,190200.0,6.2431,6.2431,6.2431,6.2431,190200.0
2014-02-24 13:30:00,7.59,7.6,7.58,7.59,112800.0,6.2431,6.2513,6.2348,6.2431,112800.0
2014-02-24 14:00:00,7.59,7.59,7.59,7.59,84600.0,6.2431,6.2431,6.2431,6.2431,84600.0
2014-02-24 14:30:00,7.59,7.59,7.58,7.58,166200.0,6.2431,6.2431,6.2348,6.2348,166200.0
2014-02-24 15:00:00,7.58,7.58,7.57,7.57,200400.0,6.2348,6.2348,6.2266,6.2266,200400.0
2014-02-24 15:30:00,7.57,7.58,7.56,7.56,157200.0,6.2266,6.2348,6.2184,6.2184,157200.0
2014-02-25 09:30:00,7.56,7.57,7.53,7.54,348000.0,6.2184,6.2266,6.1937,6.2019,348000.0
2014-02-25 10:00:00,7.53,7.56,7.53,7.54,117600.0,6.1937,6.2184,6.1937,6.2019,117600.0
2014-02-25 10:30:00,7.55,7.56,7.54,7.56,151200.0,6.2102,6.2184,6.2019,6.2184,151200.0
2014-02-25 11:00:00,7.56,7.58,7.55,7.58,229800.0,6.2184,6.2348,6.2102,6.2348,229800.0
2014-02-25 11:30:00,7.58,7.58,7.56,7.56,107400.0,6.2348,6.2348,6.2184,6.2184,107400.0
2014-02-25 12:00:00,7.56,7.56,7.55,7.56,81600.0,6.2184,6.2184,6.2102,6.2184,81600.0
2014-02-25 12:30:00,7.56,7.56,7.56,7.56,26400.0,6.2184,6.2184,6.2184,6.2184,26400.0
2014-02-25 13:00:00,7.57,7.57,7.56,7.57,73800.0,6.2266,6.2266,6.2184,6.2266,73800.0
2014-02-25 13:30:00,7.57,7.57,7.56,7.56,88800.0,6.2266,6.2266,6.2184,6.2184,88800.0
2014-02-25 14:00:00,7.56,7.56,7.55,7.56,241200.0,6.2184,6.2184,6.2102,6.2184,241200.0
2014-02-25 14:30:00,7.56,7.56,7.55,7.56,132000.0,6.2184,6.2184,6.2102,6.2184,132000.0
2014-02-25 15:00:00,7.55,7.55,7.54,7.54,47400.0,6.2102,6.2102,6.2019,6.2019,47400.0
2014-02-25 15:30:00,7.54,7.55,7.54,7.55,70200.0,6.2019,6.2102,6.2019,6.2102,70200.0
2014-02-26 09:30:00,7.57,7.57,7.54,7.54,229200.0,6.2266,6.2266,6.2019,6.2019,229200.0
2014-02-26 10:00:00,7.55,7.58,7.55,7.58,138600.0,6.2102,6.2348,6.2102,6.2348,138600.0
2014-02-26 10:30:00,7.58,7.59,7.57,7.57,126600.0,6.2348,6.2431,6.2266,6.2266,126600.0
2014-02-26 11:00:00,7.58,7.59,7.57,7.59,199200.0,6.2348,6.2431,6.2266,6.2431,199200.0
2014-02-26 11:30:00,7.59,7.59,7.57,7.58,76200.0,6.2431,6.2431,6.2266,6.2348,76200.0
2014-02-26 12:00:00,7.58,7.58,7.57,7.58,34800.0,6.2348,6.2348,6.2266,6.2348,34800.0
2014-02-26 12:30:00,7.58,7.59,7.58,7.58,310200.0,6.2348,6.2431,6.2348,6.2348,310200.0
2014-02-26 13:00:00,7.58,7.58,7.57,7.58,80400.0,6.2348,6.2348,6.2266,6.2348,80400.0
2014-02-26 13:30:00,7.58,7.58,7.57,7.57,153000.0,6.2348,6.2348,6.2266,6.2266,153000.0
2014-02-26 14:00:00,7.57,7.57,7.54,7.54,664800.0,6.2266,6.2266,6.2019,6.2019,664800.0
2014-02-26 14:30:00,7.54,7.55,7.54,7.55,174600.0,6.2019,6.2102,6.2019,6.2102,174600.0
2014-02-26 15:00:00,7.55,7.55,7.54,7.55,77400.0,6.2102,6.2102,6.2019,6.2102,77400.0
2014-02-26 15:30:00,7.55,7.56,7.55,7.56,192600.0,6.2102,6.2184,6.2102,6.2184,192600.0
2014-02-27 09:30:00,7.56,7.57,7.54,7.55,154200.0,6.2184,6.2266,6.2019,6.2102,154200.0
2014-02-27 10:00:00,7.56,7.56,7.54,7.55,340800.0,6.2184,6.2184,6.2019,6.2102,340800.0
2014-02-27 10:30:00,7.55,7.57,7.55,7.56,111000.0,6.2102,6.2266,6.2102,6.2184,111000.0
2014-02-27 11:00:00,7.56,7.58,7.56,7.58,95400.0,6.2184,6.2348,6.2184,6.2348,95400.0
2014-02-27 11:30:00,7.58,7.58,7.57,7.57,153000.0,6.2348,6.2348,6.2266,6.2266,153000.0
2014-02-27 12:00:00,7.57,7.58,7.57,7.58,168000.0,6.2266,6.2348,6.2266,6.2348,168000.0
2014-02-27 12:30:00,7.57,7.58,7.57,7.58,15600.0,6.2266,6.2348,6.2266,6.2348,15600.0
2014-02-27 13:00:00,7.58,7.59,7.57,7.58,244800.0,6.2348,6.2431,6.2266,6.2348,244800.0
2014-02-27 13:30:00,7.58,7.59,7.58,7.59,158400.0,6.2348,6.2431,6.2348,6.2431,158400.0
2014-02-27 14:00:00,7.59,7.59,7.58,7.58,149400.0,6.2431,6.2431,6.2348,6.2348,149400.0
2014-02-27 14:30:00,7.58,7.58,7.57,7.58,226800.0,6.2348,6.2348,6.2266,6.2348,226800.0
2014-02-27 15:00:00,7.58,7.59,7.58,7.59,105600.0,6.2348,6.2431,6.2348,6.2431,105600.0
2014-02-27 15:30:00,7.59,7.59,7.58,7.59,165000.0,6.2431,6.2431,6.2348,6.2431,165000.0
2014-02-28 09:30:00,7.59,7.62,7.59,7.62,177600.0,6.2431,6.2677,6.2431,6.2677,177600.0
2014-02-28 10:00:00,7.62,7.64,7.62,7.63,177000.0,6.2677,6.2842,6.2677,6.276,177000.0
2014-02-28 10:30:00,7.64,7.64,7.63,7.63,60000.0,6.2842,6.2842,6.276,6.276,60000.0
2014-02-28 11:00:00,7.63,7.63,7.62,7.63,130800.0,6.276,6.276,6.2677,6.276,130800.0
2014-02-28 11:30:00,7.63,7.65,7.63,7.64,219600.0,6.276,6.2924,6.276,6.2842,219600.0
2014-02-28 12:00:00,7.64,7.64,7.64,7.64,81000.0,6.2842,6.2842,6.2842,6.2842,81000.0
2014-02-28 12:30:00,7.64,7.65,7.64,7.64,46800.0,6.2842,6.2924,6.2842,6.2842,46800.0
2014-02-28 13:00:00,7.64,7.65,7.64,7.64,436200.0,6.2842,6.2924,6.2842,6.2842,436200.0
2014-02-28 13:30:00,7.65,7.65,7.63,7.64,218400.0,6.2924,6.2924,6.276,6.2842,218400.0
2014-02-28 14:00:00,7.63,7.63,7.63,7.63,83400.0,6.276,6.276,6.276,6.276,83400.0
2014-02-28 14:30:00,7.63,7.63,7.6,7.6,141000.0,6.276,6.276,6.2513,6.2513,141000.0
2014-02-28 15:00:00,7.6,7.6,7.56,7.59,329400.0,6.2513,6.2513,6.2184,6.2431,329400.0
2014-02-28 15:30:00,7.59,7.61,7.59,7.61,90000.0,6.2431,6.2595,6.2431,6.2595,90000.0
2014-03-03 09:30:00,7.55,7.57,7.53,7.55,813600.0,6.2102,6.2266,6.1937,6.2102,813600.0
2014-03-03 10:00:00,7.56,7.57,7.54,7.55,268800.0,6.2184,6.2266,6.2019,6.2102,268800.0
2014-03-03 10:30:00,7.55,7.56,7.54,7.56,184200.0,6.2102,6.2184,6.2019,6.2184,184200.0
2014-03-03 11:00:00,7.56,7.56,7.53,7.54,418200.0,6.2184,6.2184,6.1937,6.2019,418200.0
2014-03-03 11:30:00,7.54,7.54,7.52,7.52,336000.0,6.2019,6.2019,6.1855,6.1855,336000.0
2014-03-03 12:00:00,7.52,7.53,7.5,7.53,333600.0,6.1855,6.1937,6.169,6.1937,333600.0
2014-03-03 12:30:00,7.53,7.54,7.53,7.54,146400.0,6.1937,6.2019,6.1937,6.2019,146400.0
2014-03-03 13:00:00,7.54,7.56,7.54,7.55,348000.0,6.2019,6.2184,6.2019,6.2102,348000.0
2014-03-03 13:30:00,7.55,7.56,7.54,7.56,196200.0,6.2102,6.2184,6.2019,6.2184,196200.0
2014-03-03 14:00:00,7.56,7.56,7.55,7.55,180000.0,6.2184,6.2184,6.2102,6.2102,180000.0
2014-03-03 14:30:00,7.55,7.57,7.55,7.56,171600.0,6.2102,6.2266,6.2102,6.2184,171600.0
2014-03-03 15:00:00,7.56,7.56,7.54,7.55,392400.0,6.2184,6.2184,6.2019,6.2102,392400.0
2014-03-03 15:30:00,7.54,7.56,7.54,7.55,319800.0,6.2019,6.2184,6.2019,6.2102,319800.0
2014-03-04 09:30:00,7.64,7.66,7.63,7.65,497400.0,6.2842,6.3006,6.276,6.2924,497400.0
2014-03-04 10:00:00,7.65,7.66,7.65,7.66,219600.0,6.2924,6.3006,6.2924,6.3006,219600.0
2014-03-04 10:30:00,7.66,7.67,7.66,7.67,200400.0,6.3006,6.3089,6.3006,6.3089,200400.0
2014-03-04 11:00:00,7.66,7.67,7.66,7.67,201000.0,6.3006,6.3089,6.3006,6.3089,201000.0
2014-03-04 11:30:00,7.67,7.67,7.66,7.66,243000.0,6.3089,6.3089,6.3006,6.3006,243000.0
2014-03-04 12:00:00,7.66,7.68,7.66,7.68,109200.0,6.3006,6.3171,6.3006,6.3171,109200.0
2014-03-04 12:30:00,7.67,7.68,7.67,7.67,178800.0,6.3089,6.3171,6.3089,6.3089,178800.0
2014-03-04 13:00:00,7.67,7.68,7.67,7.67,128400.0,6.3089,6.3171,6.3089,6.3089,128400.0
2014-03-04 13:30:00,7.68,7.68,7.66,7.66,165600.0,6.3171,6.3171,6.3006,6.3006,165600.0
2014-03-04 14:00:00,7.67,7.67,7.66,7.67,156000.0,6.3089,6.3089,6.3006,6.3089,156000.0
2014-03-04 14:30:00,7.67,7.68,7.66,7.68,150000.0,6.3089,6.3171,6.3006,6.3171,150000.0
2014-03-04 15:00:00,7.67,7.68,7.67,7.68,138000.0,6.3089,6.3171,6.3089,6.3171,138000.0
2014-03-04 15:30:00,7.68,7.69,7.67,7.67,153600.0,6.3171,6.3253,6.3089,6.3089,153600.0
2014-03-05 09:30:00,7.67,7.68,7.67,7.67,189600.0,6.3089,6.3171,6.3089,6.3089,189600.0
2014-03-05 10:00:00,7.67,7.69,7.67,7.68,189600.0,6.3089,6.3253,6.3089,6.3171,189600.0
2014-03-05 10:30:00,7.68,7.68,7.67,7.68,102600.0,6.3171,6.3171,6.3089,6.3171,102600.0
2014-03-05 11:00:00,7.68,7.68,7.67,7.67,77400.0,6.3171,6.3171,6.3089,6.3089,77400.0
2014-03-05 11:30:00,7.67,7.68,7.67,7.68,76200.0,6.3089,6.3171,6.3089,6.3171,76200.0
2014-03-05 12:00:00,7.68,7.68,7.67,7.67,73800.0,6.3171,6.3171,6.3089,6.3089,73800.0
2014-03-05 12:30:00,7.67,7.68,7.67,7.68,87600.0,6.3089,6.3171,6.3089,6.3171,87600.0
2014-03-05 13:00:00,7.68,7.68,7.68,7.68,132000.0,6.3171,6.3171,6.3171,6.3171,132000.0
2014-03-05 13:30:00,7.68,7.68,7.67,7.67,104400.0,6.3171,6.3171,6.3089,6.3089,104400.0
2014-03-05 14:00:00,7.67,7.68,7.67,7.67,108000.0,6.3089,6.3171,6.3089,6.3089,108000.0
2014-03-05 14:30:00,7.67,7.68,7.67,7.67,111000.0,6.3089,6.3171,6.3089,6.3089,111000.0
2014-03-05 15:00:00,7.67,7.67,7.67,7.67,83400.0,6.3089,6.3089,6.3089,6.3089,83400.0
2014-03-05 15:30:00,7.67,7.68,7.67,7.68,294600.0,6.3089,6.3171,6.3089,6.3171,294600.0
2014-03-06 09:30:00,7.7,7.71,7.7,7.71,188400.0,6.3335,6.3418,6.3335,6.3418,188400.0
2014-03-06 10:00:00,7.7,7.7,7.69,7.69,121200.0,6.3335,6.3335,6.3253,6.3253,121200.0
2014-03-06 10:30:00,7.7,7.7,7.7,7.7,55200.0,6.3335,6.3335,6.3335,6.3335,55200.0
2014-03-06 11:00:00,7.7,7.7,7.7,7.7,72600.0,6.3335,6.3335,6.3335,6.3335,72600.0
2014-03-06 11:30:00,7.7,7.7,7.7,7.7,30600.0,6.3335,6.3335,6.3335,6.3335,30600.0
2014-03-06 12:00:00,7.71,7.71,7.7,7.7,42000.0,6.3418,6.3418,6.3335,6.3335,42000.0
2014-03-06 12:30:00,7.7,7.7,7.7,7.7,92400.0,6.3335,6.3335,6.3335,6.3335,92400.0
2014-03-06 13:00:00,7.71,7.71,7.7,7.7,283200.0,6.3418,6.3418,6.3335,6.3335,283200.0
2014-03-06 13:30:00,7.7,7.7,7.68,7.68,95400.0,6.3335,6.3335,6.3171,6.3171,95400.0
2014-03-06 14:00:00,7.68,7.69,7.68,7.69,174600.0,6.3171,6.3253,6.3171,6.3253,174600.0
2014-03-06 14:30:00,7.69,7.7,7.69,7.7,66600.0,6.3253,6.3335,6.3253,6.3335,66600.0
2014-03-06 15:00:00,7.7,7.7,7.69,7.69,135600.0,6.3335,6.3335,6.3253,6.3253,135600.0
2014-03-06 15:30:00,7.7,7.7,7.68,7.69,221400.0,6.3335,6.3335,6.3171,6.3253,221400.0
2014-03-07 09:30:00,7.72,7.72,7.68,7.68,359400.0,6.35,6.35,6.3171,6.3171,359400.0
2014-03-07 10:00:00,7.68,7.7,7.68,7.7,65400.0,6.3171,6.3335,6.3171,6.3335,65400.0
2014-03-07 10:30:00,7.7,7.7,7.68,7.68,1366800.0,6.3335,6.3335,6.3171,6.3171,1366800.0
2014-03-07 11:00:00,7.68,7.68,7.66,7.67,101400.0,6.3171,6.3171,6.3006,6.3089,101400.0
2014-03-07 11:30:00,7.67,7.69,7.67,7.69,85800.0,6.3089,6.3253,6.3089,6.3253,85800.0
2014-03-07 12:00:00,7.68,7.69,7.68,7.69,40800.0,6.3171,6.3253,6.3171,6.3253,40800.0
2014-03-07 12:30:00,7.69,7.69,7.68,7.68,47400.0,6.3253,6.3253,6.3171,6.3171,47400.0
2014-03-07 13:00:00,7.68,7.68,7.67,7.68,42000.0,6.3171,6.3171,6.3089,6.3171,42000.0
2014-03-07 13:30:00,7.68,7.68,7.67,7.68,79800.0,6.3171,6.3171,6.3089,6.3171,79800.0
2014-03-07 14:00:00,7.68,7.68,7.67,7.67,58200.0,6.3171,6.3171,6.3089,6.3089,58200.0
2014-03-07 14:30:00,7.67,7.68,7.67,7.68,71400.0,6.3089,6.3171,6.3089,6.3171,71400.0
2014-03-07 15:00:00,7.68,7.68,7.68,7.68,31800.0,6.3171,6.3171,6.3171,6.3171,31800.0
2014-03-07 15:30:00,7.68,7.69,7.67,7.68,361800.0,6.3171,6.3253,6.3089,6.3171,361800.0
2014-03-10 09:30:00,7.68,7.69,7.67,7.68,145200.0,6.3171,6.3253,6.3089,6.3171,145200.0
2014-03-10 10:00:00,7.68,7.68,7.66,7.66,28800.0,6.3171,6.3171,6.3006,6.3006,28800.0
2014-03-10 10:30:00,7.66,7.66,7.64,7.65,214800.0,6.3006,6.3006,6.2842,6.2924,214800.0
2014-03-10 11:00:00,7.64,7.67,7.64,7.67,53400.0,6.2842,6.3089,6.2842,6.3089,53400.0
2014-03-10 11:30:00,7.67,7.67,7.66,7.66,45600.0,6.3089,6.3089,6.3006,6.3006,45600.0
2014-03-10 12:00:00,7.66,7.67,7.66,7.66,90600.0,6.3006,6.3089,6.3006,6.3006,90600.0
2014-03-10 12:30:00,7.67,7.67,7.66,7.67,162000.0,6.3089,6.3089,6.3006,6.3089,162000.0
2014-03-10 13:00:00,7.67,7.68,7.67,7.67,60600.0,6.3089,6.3171,6.3089,6.3089,60600.0
2014-03-10 13:30:00,7.67,7.67,7.66,7.66,46800.0,6.3089,6.3089,6.3006,6.3006,46800.0
2014-03-10 14:00:00,7.66,7.67,7.66,7.67,83400.0,6.3006,6.3089,6.3006,6.3089,83400.0
2014-03-10 14:30:00,7.66,7.67,7.66,7.67,41400.0,6.3006,6.3089,6.3006,6.3089,41400.0
2014-03-10 15:00:00,7.67,7.67,7.66,7.67,94800.0,6.3089,6.3089,6.3006,6.3089,94800.0
2014-03-10 15:30:00,7.67,7.68,7.67,7.68,144000.0,6.3089,6.3171,6.3089,6.3171,144000.0
2014-03-11 09:30:00,7.7,7.7,7.66,7.67,126000.0,6.3335,6.3335,6.3006,6.3089,126000.0
2014-03-11 10:00:00,7.67,7.69,7.66,7.69,102000.0,6.3089,6.3253,6.3006,6.3253,102000.0
2014-03-11 10:30:00,7.69,7.7,7.69,7.7,51000.0,6.3253,6.3335,6.3253,6.3335,51000.0
2014-03-11 11:00:00,7.7,7.7,7.69,7.69,44400.0,6.3335,6.3335,6.3253,6.3253,44400.0
2014-03-11 11:30:00,7.69,7.69,7.67,7.67,76800.0,6.3253,6.3253,6.3089,6.3089,76800.0
2014-03-11 12:00:00,7.67,7.68,7.65,7.66,54000.0,6.3089,6.3171,6.2924,6.3006,54000.0
2014-03-11 12:30:00,7.66,7.67,7.66,7.66,38400.0,6.3006,6.3089,6.3006,6.3006,38400.0
2014-03-11 13:00:00,7.66,7.66,7.65,7.65,198600.0,6.3006,6.3006,6.2924,6.2924,198600.0
2014-03-11 13:30:00,7.65,7.67,7.65,7.66,104400.0,6.2924,6.3089,6.2924,6.3006,104400.0
2014-03-11 14:00:00,7.66,7.67,7.65,7.65,162000.0,6.3006,6.3089,6.2924,6.2924,162000.0
2014-03-11 14:30:00,7.65,7.65,7.64,7.64,57600.0,6.2924,6.2924,6.2842,6.2842,57600.0
2014-03-11 15:00:00,7.64,7.64,7.62,7.64,217800.0,6.2842,6.2842,6.2677,6.2842,217800.0
2014-03-11 15:30:00,7.63,7.64,7.63,7.64,354600.0,6.276,6.2842,6.276,6.2842,354600.0
2014-03-12 09:30:00,7.61,7.62,7.58,7.6,1017600.0,6.2595,6.2677,6.2348,6.2513,1017600.0
2014-03-12 10:00:00,7.6,7.62,7.6,7.61,156600.0,6.2513,6.2677,6.2513,6.2595,156600.0
2014-03-12 10:30:00,7.62,7.63,7.61,7.63,206400.0,6.2677,6.276,6.2595,6.276,206400.0
2014-03-12 11:00:00,7.63,7.65,7.63,7.64,234600.0,6.276,6.2924,6.276,6.2842,234600.0
2014-03-12 11:30:00,7.64,7.64,7.63,7.63,81600.0,6.2842,6.2842,6.276,6.276,81600.0
2014-03-12 12:00:00,7.63,7.63,7.63,7.63,188400.0,6.276,6.276,6.276,6.276,188400.0
2014-03-12 12:30:00,7.63,7.64,7.63,7.64,10800.0,6.276,6.2842,6.276,6.2842,10800.0
2014-03-12 13:00:00,7.64,7.64,7.62,7.63,63000.0,6.2842,6.2842,6.2677,6.276,63000.0
2014-03-12 13:30:00,7.63,7.64,7.63,7.63,57600.0,6.276,6.2842,6.276,6.276,57600.0
2014-03-12 14:00:00,7.64,7.64,7.63,7.64,149400.0,6.2842,6.2842,6.276,6.2842,149400.0
2014-03-12 14:30:00,7.64,7.64,7.63,7.63,79800.0,6.2842,6.2842,6.276,6.276,79800.0
2014-03-12 15:00:00,7.63,7.64,7.63,7.63,194400.0,6.276,6.2842,6.276,6.276,194400.0
2014-03-12 15:30:00,7.63,7.64,7.63,7.64,168600.0,6.276,6.2842,6.276,6.2842,168600.0
2014-03-13 09:30:00,7.67,7.67,7.65,7.66,205200.0,6.3089,6.3089,6.2924,6.3006,205200.0
2014-03-13 10:00:00,7.66,7.66,7.64,7.65,99600.0,6.3006,6.3006,6.2842,6.2924,99600.0
2014-03-13 10:30:00,7.66,7.66,7.63,7.63,69000.0,6.3006,6.3006,6.276,6.276,69000.0
2014-03-13 11:00:00,7.63,7.64,7.62,7.62,102000.0,6.276,6.2842,6.2677,6.2677,102000.0
2014-03-13 11:30:00,7.62,7.63,7.61,7.61,64200.0,6.2677,6.276,6.2595,6.2595,64200.0
2014-03-13 12:00:00,7.61,7.62,7.59,7.59,286800.0,6.2595,6.2677,6.2431,6.2431,286800.0
2014-03-13 12:30:00,7.59,7.59,7.58,7.58,153000.0,6.2431,6.2431,6.2348,6.2348,153000.0
2014-03-13 13:00:00,7.58,7.58,7.55,7.58,249600.0,6.2348,6.2348,6.2102,6.2348,249600.0
2014-03-13 13:30:00,7.58,7.58,7.57,7.57,137400.0,6.2348,6.2348,6.2266,6.2266,137400.0
2014-03-13 14:00:00,7.57,7.58,7.56,7.56,367800.0,6.2266,6.2348,6.2184,6.2184,367800.0
2014-03-13 14:30:00,7.56,7.57,7.55,7.56,645000.0,6.2184,6.2266,6.2102,6.2184,645000.0
2014-03-13 15:00:00,7.56,7.56,7.54,7.55,190200.0,6.2184,6.2184,6.2019,6.2102,190200.0
2014-03-13 15:30:00,7.55,7.57,7.55,7.56,435000.0,6.2102,6.2266,6.2102,6.2184,435000.0
2014-03-14 09:30:00,7.54,7.58,7.54,7.55,453000.0,6.2019,6.2348,6.2019,6.2102,453000.0
2014-03-14 10:00:00,7.56,7.58,7.56,7.57,204600.0,6.2184,6.2348,6.2184,6.2266,204600.0
2014-03-14 10:30:00,7.57,7.58,7.56,7.56,163200.0,6.2266,6.2348,6.2184,6.2184,163200.0
2014-03-14 11:00:00,7.56,7.56,7.54,7.54,162600.0,6.2184,6.2184,6.2019,6.2019,162600.0
2014-03-14 11:30:00,7.55,7.58,7.55,7.58,43800.0,6.2102,6.2348,6.2102,6.2348,43800.0
2014-03-14 12:00:00,7.57,7.58,7.56,7.56,234600.0,6.2266,6.2348,6.2184,6.2184,234600.0
2014-03-14 12:30:00,7.57,7.57,7.56,7.57,135000.0,6.2266,6.2266,6.2184,6.2266,135000.0
2014-03-14 13:00:00,7.57,7.58,7.56,7.56,124200.0,6.2266,6.2348,6.2184,6.2184,124200.0
2014-03-14 13:30:00,7.57,7.57,7.55,7.56,139200.0,6.2266,6.2266,6.2102,6.2184,139200.0
2014-03-14 14:00:00,7.56,7.57,7.56,7.56,96600.0,6.2184,6.2266,6.2184,6.2184,96600.0
2014-03-14 14:30:00,7.56,7.56,7.54,7.54,99000.0,6.2184,6.2184,6.2019,6.2019,99000.0
2014-03-14 15:00:00,7.54,7.55,7.54,7.55,101400.0,6.2019,6.2102,6.2019,6.2102,101400.0
2014-03-14 15:30:00,7.55,7.56,7.54,7.54,281400.0,6.2102,6.2184,6.2019,6.2019,281400.0
2014-03-17 09:30:00,7.59,7.62,7.59,7.61,251400.0,6.2431,6.2677,6.2431,6.2595,251400.0
2014-03-17 10:00:00,7.62,7.63,7.61,7.61,217800.0,6.2677,6.276,6.2595,6.2595,217800.0
2014-03-17 10:30:00,7.61,7.61,7.6,7.6,106800.0,6.2595,6.2595,6.2513,6.2513,106800.0
2014-03-17 11:00:00,7.6,7.61,7.6,7.6,162600.0,6.2513,6.2595,6.2513,6.2513,162600.0
2014-03-17 11:30:00,7.6,7.61,7.59,7.61,50400.0,6.2513,6.2595,6.2431,6.2595,50400.0
2014-03-17 12:00:00,7.61,7.62,7.6,7.62,53400.0,6.2595,6.2677,6.2513,6.2677,53400.0
2014-03-17 12:30:00,7.62,7.62,7.61,7.61,60000.0,6.2677,6.2677,6.2595,6.2595,60000.0
2014-03-17 13:00:00,7.61,7.62,7.61,7.61,51600.0,6.2595,6.2677,6.2595,6.2595,51600.0
2014-03-17 13:30:00,7.61,7.61,7.6,7.61,58800.0,6.2595,6.2595,6.2513,6.2595,58800.0
2014-03-17 14:00:00,7.61,7.62,7.61,7.62,69600.0,6.2595,6.2677,6.2595,6.2677,69600.0
2014-03-17 14:30:00,7.62,7.62,7.61,7.61,44400.0,6.2677,6.2677,6.2595,6.2595,44400.0
2014-03-17 15:00:00,7.61,7.62,7.61,7.61,3796800.0,6.2595,6.2677,6.2595,6.2595,3796800.0
2014-03-17 15:30:00,7.61,7.61,7.6,7.61,199800.0,6.2595,6.2595,6.2513,6.2595,199800.0
2014-03-18 09:30:00,7.63,7.65,7.62,7.64,236400.0,6.276,6.2924,6.2677,6.2842,236400.0
2014-03-18 10:00:00,7.64,7.66,7.64,7.66,265200.0,6.2842,6.3006,6.2842,6.3006,265200.0
2014-03-18 10:30:00,7.67,7.67,7.65,7.65,680400.0,6.3089,6.3089,6.2924,6.2924,680400.0
2014-03-18 11:00:00,7.65,7.66,7.65,7.66,67800.0,6.2924,6.3006,6.2924,6.3006,67800.0
2014-03-18 11:30:00,7.66,7.67,7.65,7.67,234000.0,6.3006,6.3089,6.2924,6.3089,234000.0
2014-03-18 12:00:00,7.67,7.67,7.66,7.66,51000.0,6.3089,6.3089,6.3006,6.3006,51000.0
2014-03-18 12:30:00,7.66,7.66,7.65,7.66,63600.0,6.3006,6.3006,6.2924,6.3006,63600.0
2014-03-18 13:00:00,7.66,7.67,7.66,7.67,121800.0,6.3006,6.3089,6.3006,6.3089,121800.0
2014-03-18 13:30:00,7.67,7.68,7.66,7.67,80400.0,6.3089,6.3171,6.3006,6.3089,80400.0
2014-03-18 14:00:00,7.67,7.68,7.67,7.67,588600.0,6.3089,6.3171,6.3089,6.3089,588600.0
2014-03-18 14:30:00,7.67,7.68,7.67,7.67,60000.0,6.3089,6.3171,6.3089,6.3089,60000.0
2014-03-18 15:00:00,7.68,7.68,7.67,7.67,113400.0,6.3171,6.3171,6.3089,6.3089,113400.0
2014-03-18 15:30:00,7.67,7.67,7.66,7.67,252600.0,6.3089,6.3089,6.3006,6.3089,252600.0
2014-03-19 09:30:00,7.68,7.68,7.66,7.68,230400.0,6.3171,6.3171,6.3006,6.3171,230400.0
2014-03-19 10:00:00,7.68,7.68,7.67,7.68,147000.0,6.3171,6.3171,6.3089,6.3171,147000.0
2014-03-19 10:30:00,7.68,7.68,7.67,7.67,79800.0,6.3171,6.3171,6.3089,6.3089,79800.0
2014-03-19 11:00:00,7.67,7.68,7.67,7.67,43200.0,6.3089,6.3171,6.3089,6.3089,43200.0
2014-03-19 11:30:00,7.67,7.67,7.67,7.67,873600.0,6.3089,6.3089,6.3089,6.3089,873600.0
2014-03-19 12:00:00,7.67,7.67,7.67,7.67,28800.0,6.3089,6.3089,6.3089,6.3089,28800.0
2014-03-19 12:30:00,7.67,7.67,7.66,7.67,103800.0,6.3089,6.3089,6.3006,6.3089,103800.0
2014-03-19 13:00:00,7.67,7.68,7.67,7.67,39600.0,6.3089,6.3171,6.3089,6.3089,39600.0
2014-03-19 13:30:00,7.68,7.68,7.67,7.68,103800.0,6.3171,6.3171,6.3089,6.3171,103800.0
2014-03-19 14:00:00,7.68,7.68,7.64,7.66,277200.0,6.3171,6.3171,6.2842,6.3006,277200.0
2014-03-19 14:30:00,7.66,7.66,7.65,7.65,100800.0,6.3006,6.3006,6.2924,6.2924,100800.0
2014-03-19 15:00:00,7.65,7.65,7.58,7.61,423000.0,6.2924,6.2924,6.2348,6.2595,423000.0
2014-03-19 15:30:00,7.61,7.64,7.61,7.63,363000.0,6.2595,6.2842,6.2595,6.276,363000.0
2014-03-20 09:30:00,7.61,7.62,7.6,7.61,159000.0,6.2595,6.2677,6.2513,6.2595,159000.0
2014-03-20 10:00:00,7.61,7.65,7.61,7.65,186000.0,6.2595,6.2924,6.2595,6.2924,186000.0
2014-03-20 10:30:00,7.65,7.65,7.64,7.64,65400.0,6.2924,6.2924,6.2842,6.2842,65400.0
2014-03-20 11:00:00,7.64,7.64,7.63,7.64,34200.0,6.2842,6.2842,6.276,6.2842,34200.0
2014-03-20 11:30:00,7.64,7.65,7.64,7.65,105000.0,6.2842,6.2924,6.2842,6.2924,105000.0
2014-03-20 12:00:00,7.64,7.67,7.64,7.67,43800.0,6.2842,6.3089,6.2842,6.3089,43800.0
2014-03-20 12:30:00,7.66,7.67,7.66,7.67,187200.0,6.3006,6.3089,6.3006,6.3089,187200.0
2014-03-20 13:00:00,7.67,7.67,7.66,7.67,45000.0,6.3089,6.3089,6.3006,6.3089,45000.0
2014-03-20 13:30:00,7.66,7.67,7.66,7.67,48000.0,6.3006,6.3089,6.3006,6.3089,48000.0
2014-03-20 14:00:00,7.67,7.67,7.67,7.67,36000.0,6.3089,6.3089,6.3089,6.3089,36000.0
2014-03-20 14:30:00,7.67,7.67,7.66,7.66,41400.0,6.3089,6.3089,6.3006,6.3006,41400.0
2014-03-20 15:00:00,7.66,7.66,7.65,7.65,2165400.0,6.3006,6.3006,6.2924,6.2924,2165400.0
2014-03-20 15:30:00,7.65,7.67,7.65,7.67,224400.0,6.2924,6.3089,6.2924,6.3089,224400.0
2014-03-21 09:30:00,7.7,7.71,7.7,7.7,195600.0,6.3335,6.3418,6.3335,6.3335,195600.0
2014-03-21 10:00:00,7.7,7.7,7.68,7.68,148800.0,6.3335,6.3335,6.3171,6.3171,148800.0
2014-03-21 10:30:00,7.68,7.7,7.68,7.7,211200.0,6.3171,6.3335,6.3171,6.3335,211200.0
2014-03-21 11:00:00,7.7,7.71,7.7,7.7,39600.0,6.3335,6.3418,6.3335,6.3335,39600.0
2014-03-21 11:30:00,7.71,7.71,7.7,7.7,107400.0,6.3418,6.3418,6.3335,6.3335,107400.0
2014-03-21 12:00:00,7.7,7.71,7.7,7.7,93000.0,6.3335,6.3418,6.3335,6.3335,93000.0
2014-03-21 12:30:00,7.7,7.7,7.69,7.69,46800.0,6.3335,6.3335,6.3253,6.3253,46800.0
2014-03-21 13:00:00,7.69,7.69,7.67,7.67,120000.0,6.3253,6.3253,6.3089,6.3089,120000.0
2014-03-21 13:30:00,7.67,7.67,7.66,7.66,123600.0,6.3089,6.3089,6.3006,6.3006,123600.0
2014-03-21 14:00:00,7.66,7.67,7.65,7.65,75600.0,6.3006,6.3089,6.2924,6.2924,75600.0
2014-03-21 14:30:00,7.64,7.66,7.64,7.66,112800.0,6.2842,6.3006,6.2842,6.3006,112800.0
2014-03-21 15:00:00,7.65,7.66,7.64,7.65,64800.0,6.2924,6.3006,6.2842,6.2924,64800.0
2014-03-21 15:30:00,7.65,7.65,7.63,7.64,238200.0,6.2924,6.2924,6.276,6.2842,238200.0
2014-03-24 09:30:00,7.63,7.64,7.6,7.61,364800.0,6.3048,6.3131,6.28,6.2883,364800.0
2014-03-24 10:00:00,7.6,7.6,7.57,7.57,274200.0,6.28,6.28,6.2552,6.2552,274200.0
2014-03-24 10:30:00,7.57,7.57,7.55,7.55,514800.0,6.2552,6.2552,6.2387,6.2387,514800.0
2014-03-24 11:00:00,7.55,7.55,7.53,7.55,187800.0,6.2387,6.2387,6.2222,6.2387,187800.0
2014-03-24 11:30:00,7.55,7.55,7.54,7.54,91800.0,6.2387,6.2387,6.2304,6.2304,91800.0
2014-03-24 12:00:00,7.54,7.55,7.54,7.54,411000.0,6.2304,6.2387,6.2304,6.2304,411000.0
2014-03-24 12:30:00,7.54,7.54,7.52,7.53,87600.0,6.2304,6.2304,6.2139,6.2222,87600.0
2014-03-24 13:00:00,7.54,7.55,7.54,7.54,112800.0,6.2304,6.2387,6.2304,6.2304,112800.0
2014-03-24 13:30:00,7.55,7.56,7.55,7.56,75600.0,6.2387,6.247,6.2387,6.247,75600.0
2014-03-24 14:00:00,7.56,7.57,7.55,7.57,82200.0,6.247,6.2552,6.2387,6.2552,82200.0
2014-03-24 14:30:00,7.57,7.57,7.56,7.56,189000.0,6.2552,6.2552,6.247,6.247,189000.0
2014-03-24 15:00:00,7.56,7.58,7.55,7.58,76200.0,6.247,6.2635,6.2387,6.2635,76200.0
2014-03-24 15:30:00,7.58,7.58,7.56,7.56,196200.0,6.2635,6.2635,6.247,6.247,196200.0
2014-03-25 09:30:00,7.61,7.62,7.6,7.61,154800.0,6.2883,6.2965,6.28,6.2883,154800.0
2014-03-25 10:00:00,7.61,7.62,7.6,7.6,220200.0,6.2883,6.2965,6.28,6.28,220200.0
2014-03-25 10:30:00,7.6,7.6,7.57,7.57,118200.0,6.28,6.28,6.2552,6.2552,118200.0
2014-03-25 11:00:00,7.57,7.59,7.57,7.58,111000.0,6.2552,6.2718,6.2552,6.2635,111000.0
2014-03-25 11:30:00,7.58,7.58,7.55,7.56,207600.0,6.2635,6.2635,6.2387,6.247,207600.0
2014-03-25 12:00:00,7.55,7.57,7.55,7.56,84000.0,6.2387,6.2552,6.2387,6.247,84000.0
2014-03-25 12:30:00,7.56,7.58,7.56,7.58,44400.0,6.247,6.2635,6.247,6.2635,44400.0
2014-03-25 13:00:00,7.58,7.59,7.57,7.59,38400.0,6.2635,6.2718,6.2552,6.2718,38400.0
2014-03-25 13:30:00,7.6,7.6,7.59,7.59,121200.0,6.28,6.28,6.2718,6.2718,121200.0
2014-03-25 14:00:00,7.59,7.6,7.58,7.59,100800.0,6.2718,6.28,6.2635,6.2718,100800.0
2014-03-25 14:30:00,7.59,7.59,7.58,7.59,68400.0,6.2718,6.2718,6.2635,6.2718,68400.0
2014-03-25 15:00:00,7.58,7.6,7.58,7.59,21000.0,6.2635,6.28,6.2635,6.2718,21000.0
2014-03-25 15:30:00,7.59,7.6,7.59,7.59,190800.0,6.2718,6.28,6.2718,6.2718,190800.0
2014-03-26 09:30:00,7.62,7.63,7.61,7.61,166200.0,6.2965,6.3048,6.2883,6.2883,166200.0
2014-03-26 10:00:00,7.61,7.62,7.6,7.6,123000.0,6.2883,6.2965,6.28,6.28,123000.0
2014-03-26 10:30:00,7.6,7.61,7.59,7.59,118200.0,6.28,6.2883,6.2718,6.2718,118200.0
2014-03-26 11:00:00,7.59,7.61,7.59,7.61,133800.0,6.2718,6.2883,6.2718,6.2883,133800.0
2014-03-26 11:30:00,7.61,7.61,7.59,7.59,66000.0,6.2883,6.2883,6.2718,6.2718,66000.0
2014-03-26 12:00:00,7.6,7.6,7.59,7.59,48000.0,6.28,6.28,6.2718,6.2718,48000.0
2014-03-26 12:30:00,7.59,7.6,7.59,7.6,28200.0,6.2718,6.28,6.2718,6.28,28200.0
2014-03-26 13:00:00,7.6,7.6,7.57,7.57,124200.0,6.28,6.28,6.2552,6.2552,124200.0
2014-03-26 13:30:00,7.57,7.57,7.55,7.56,166800.0,6.2552,6.2552,6.2387,6.247,166800.0
2014-03-26 14:00:00,7.56,7.56,7.54,7.56,198600.0,6.247,6.247,6.2304,6.247,198600.0
2014-03-26 14:30:00,7.56,7.57,7.55,7.57,49200.0,6.247,6.2552,6.2387,6.2552,49200.0
2014-03-26 15:00:00,7.57,7.57,7.55,7.55,48600.0,6.2552,6.2552,6.2387,6.2387,48600.0
2014-03-26 15:30:00,7.55,7.55,7.52,7.52,290400.0,6.2387,6.2387,6.2139,6.2139,290400.0
2014-03-27 09:30:00,7.51,7.52,7.48,7.51,780600.0,6.2056,6.2139,6.1809,6.2056,780600.0
2014-03-27 10:00:00,7.5,7.54,7.5,7.53,37800.0,6.1974,6.2304,6.1974,6.2222,37800.0
2014-03-27 10:30:00,7.54,7.54,7.52,7.53,122400.0,6.2304,6.2304,6.2139,6.2222,122400.0
2014-03-27 11:00:00,7.53,7.53,7.51,7.51,267000.0,6.2222,6.2222,6.2056,6.2056,267000.0
2014-03-27 11:30:00,7.51,7.51,7.48,7.5,169800.0,6.2056,6.2056,6.1809,6.1974,169800.0
2014-03-27 12:00:00,7.5,7.51,7.49,7.51,79200.0,6.1974,6.2056,6.1891,6.2056,79200.0
2014-03-27 12:30:00,7.51,7.51,7.5,7.51,58800.0,6.2056,6.2056,6.1974,6.2056,58800.0
2014-03-27 13:00:00,7.51,7.52,7.51,7.52,61200.0,6.2056,6.2139,6.2056,6.2139,61200.0
2014-03-27 13:30:00,7.52,7.52,7.5,7.5,130200.0,6.2139,6.2139,6.1974,6.1974,130200.0
2014-03-27 14:00:00,7.5,7.51,7.5,7.51,52800.0,6.1974,6.2056,6.1974,6.2056,52800.0
2014-03-27 14:30:00,7.51,7.51,7.5,7.5,106200.0,6.2056,6.2056,6.1974,6.1974,106200.0
2014-03-27 15:00:00,7.5,7.51,7.5,7.51,78600.0,6.1974,6.2056,6.1974,6.2056,78600.0
2014-03-27 15:30:00,7.51,7.52,7.51,7.51,177600.0,6.2056,6.2139,6.2056,6.2056,177600.0
2014-03-28 09:30:00,7.54,7.57,7.53,7.57,199800.0,6.2304,6.2552,6.2222,6.2552,199800.0
2014-03-28 10:00:00,7.58,7.58,7.57,7.57,69000.0,6.2635,6.2635,6.2552,6.2552,69000.0
2014-03-28 10:30:00,7.57,7.59,7.57,7.58,75600.0,6.2552,6.2718,6.2552,6.2635,75600.0
2014-03-28 11:00:00,7.59,7.59,7.58,7.58,112800.0,6.2718,6.2718,6.2635,6.2635,112800.0
2014-03-28 11:30:00,7.58,7.58,7.56,7.57,162000.0,6.2635,6.2635,6.247,6.2552,162000.0
2014-03-28 12:00:00,7.57,7.58,7.57,7.57,30000.0,6.2552,6.2635,6.2552,6.2552,30000.0
2014-03-28 12:30:00,7.57,7.57,7.57,7.57,78600.0,6.2552,6.2552,6.2552,6.2552,78600.0
2014-03-28 13:00:00,7.57,7.57,7.55,7.56,182400.0,6.2552,6.2552,6.2387,6.247,182400.0
2014-03-28 13:30:00,7.56,7.56,7.55,7.55,62400.0,6.247,6.247,6.2387,6.2387,62400.0
2014-03-28 14:00:00,7.55,7.55,7.53,7.54,204600.0,6.2387,6.2387,6.2222,6.2304,204600.0
2014-03-28 14:30:00,7.54,7.54,7.52,7.54,122400.0,6.2304,6.2304,6.2139,6.2304,122400.0
2014-03-28 15:00:00,7.54,7.54,7.53,7.54,157800.0,6.2304,6.2304,6.2222,6.2304,157800.0
2014-03-28 15:30:00,7.54,7.55,7.53,7.54,141600.0,6.2304,6.2387,6.2222,6.2304,141600.0
2014-03-31 09:30:00,7.59,7.61,7.59,7.6,176400.0,6.2718,6.2883,6.2718,6.28,176400.0
2014-03-31 10:00:00,7.61,7.61,7.6,7.6,679800.0,6.2883,6.2883,6.28,6.28,679800.0
2014-03-31 10:30:00,7.61,7.61,7.6,7.61,106800.0,6.2883,6.2883,6.28,6.2883,106800.0
2014-03-31 11:00:00,7.61,7.61,7.59,7.6,84600.0,6.2883,6.2883,6.2718,6.28,84600.0
2014-03-31 11:30:00,7.6,7.6,7.59,7.6,112800.0,6.28,6.28,6.2718,6.28,112800.0
2014-03-31 12:00:00,7.61,7.62,7.61,7.62,54000.0,6.2883,6.2965,6.2883,6.2965,54000.0
2014-03-31 12:30:00,7.62,7.62,7.61,7.62,91200.0,6.2965,6.2965,6.2883,6.2965,91200.0
2014-03-31 13:00:00,7.62,7.62,7.61,7.62,71400.0,6.2965,6.2965,6.2883,6.2965,71400.0
2014-03-31 13:30:00,7.62,7.62,7.61,7.61,57000.0,6.2965,6.2965,6.2883,6.2883,57000.0
2014-03-31 14:00:00,7.61,7.62,7.61,7.61,67800.0,6.2883,6.2965,6.2883,6.2883,67800.0
2014-03-31 14:30:00,7.61,7.62,7.61,7.62,81600.0,6.2883,6.2965,6.2883,6.2965,81600.0
2014-03-31 15:00:00,7.62,7.62,7.61,7.62,158400.0,6.2965,6.2965,6.2883,6.2965,158400.0
2014-03-31 15:30:00,7.62,7.63,7.61,7.62,237600.0,6.2965,6.3048,6.2883,6.2965,237600.0
2014-04-01 09:30:00,7.65,7.66,7.64,7.66,259200.0,6.3213,6.3296,6.3131,6.3296,259200.0
2014-04-01 10:00:00,7.66,7.67,7.66,7.66,181800.0,6.3296,6.3379,6.3296,6.3296,181800.0
2014-04-01 10:30:00,7.67,7.67,7.65,7.65,72600.0,6.3379,6.3379,6.3213,6.3213,72600.0
2014-04-01 11:00:00,7.65,7.65,7.65,7.65,127800.0,6.3213,6.3213,6.3213,6.3213,127800.0
2014-04-01 11:30:00,7.65,7.65,7.65,7.65,39000.0,6.3213,6.3213,6.3213,6.3213,39000.0
2014-04-01 12:00:00,7.64,7.65,7.64,7.65,71400.0,6.3131,6.3213,6.3131,6.3213,71400.0
2014-04-01 12:30:00,7.65,7.65,7.65,7.65,22800.0,6.3213,6.3213,6.3213,6.3213,22800.0
2014-04-01 13:00:00,7.65,7.65,7.64,7.65,55800.0,6.3213,6.3213,6.3131,6.3213,55800.0
2014-04-01 13:30:00,7.65,7.65,7.64,7.65,141600.0,6.3213,6.3213,6.3131,6.3213,141600.0
2014-04-01 14:00:00,7.65,7.66,7.65,7.66,115200.0,6.3213,6.3296,6.3213,6.3296,115200.0
2014-04-01 14:30:00,7.66,7.66,7.66,7.66,66600.0,6.3296,6.3296,6.3296,6.3296,66600.0
2014-04-01 15:00:00,7.66,7.67,7.66,7.67,112800.0,6.3296,6.3379,6.3296,6.3379,112800.0
2014-04-01 15:30:00,7.67,7.68,7.66,7.68,269400.0,6.3379,6.3461,6.3296,6.3461,269400.0
2014-04-02 09:30:00,7.69,7.69,7.68,7.68,402600.0,6.3544,6.3544,6.3461,6.3461,402600.0
2014-04-02 10:00:00,7.68,7.69,7.68,7.69,83400.0,6.3461,6.3544,6.3461,6.3544,83400.0
2014-04-02 10:30:00,7.69,7.7,7.69,7.7,172200.0,6.3544,6.3626,6.3544,6.3626,172200.0
2014-04-02 11:00:00,7.7,7.7,7.68,7.69,100800.0,6.3626,6.3626,6.3461,6.3544,100800.0
2014-04-02 11:30:00,7.69,7.7,7.69,7.69,62400.0,6.3544,6.3626,6.3544,6.3544,62400.0
2014-04-02 12:00:00,7.69,7.7,7.69,7.7,65400.0,6.3544,6.3626,6.3544,6.3626,65400.0
2014-04-02 12:30:00,7.7,7.7,7.7,7.7,78000.0,6.3626,6.3626,6.3626,6.3626,78000.0
2014-04-02 13:00:00,7.7,7.7,7.68,7.69,198600.0,6.3626,6.3626,6.3461,6.3544,198600.0
2014-04-02 13:30:00,7.69,7.69,7.68,7.68,114000.0,6.3544,6.3544,6.3461,6.3461,114000.0
2014-04-02 14:00:00,7.68,7.69,7.68,7.68,109800.0,6.3461,6.3544,6.3461,6.3461,109800.0
2014-04-02 14:30:00,7.68,7.69,7.68,7.69,89400.0,6.3461,6.3544,6.3461,6.3544,89400.0
2014-04-02 15:00:00,7.69,7.71,7.69,7.71,77400.0,6.3544,6.3709,6.3544,6.3709,77400.0
2014-04-02 15:30:00,7.71,7.71,7.7,7.7,247800.0,6.3709,6.3709,6.3626,6.3626,247800.0
2014-04-03 09:30:00,7.71,7.71,7.7,7.71,121200.0,6.3709,6.3709,6.3626,6.3709,121200.0
2014-04-03 10:00:00,7.71,7.71,7.7,7.7,189600.0,6.3709,6.3709,6.3626,6.3626,189600.0
2014-04-03 10:30:00,7.69,7.7,7.68,7.69,256800.0,6.3544,6.3626,6.3461,6.3544,256800.0
2014-04-03 11:00:00,7.69,7.69,7.68,7.68,81600.0,6.3544,6.3544,6.3461,6.3461,81600.0
2014-04-03 11:30:00,7.68,7.68,7.68,7.68,28200.0,6.3461,6.3461,6.3461,6.3461,28200.0
2014-04-03 12:00:00,7.68,7.68,7.67,7.68,18600.0,6.3461,6.3461,6.3379,6.3461,18600.0
2014-04-03 12:30:00,7.68,7.68,7.67,7.67,158400.0,6.3461,6.3461,6.3379,6.3379,158400.0
2014-04-03 13:00:00,7.67,7.68,7.67,7.68,19200.0,6.3379,6.3461,6.3379,6.3461,19200.0
2014-04-03 13:30:00,7.68,7.69,7.68,7.68,31800.0,6.3461,6.3544,6.3461,6.3461,31800.0
2014-04-03 14:00:00,7.68,7.68,7.67,7.67,56400.0,6.3461,6.3461,6.3379,6.3379,56400.0
2014-04-03 14:30:00,7.67,7.67,7.66,7.67,82800.0,6.3379,6.3379,6.3296,6.3379,82800.0
2014-04-03 15:00:00,7.67,7.68,7.67,7.68,73800.0,6.3379,6.3461,6.3379,6.3461,73800.0
2014-04-03 15:30:00,7.68,7.69,7.68,7.68,166200.0,6.3461,6.3544,6.3461,6.3461,166200.0
2014-04-04 09:30:00,7.72,7.72,7.68,7.69,165000.0,6.3792,6.3792,6.3461,6.3544,165000.0
2014-04-04 10:00:00,7.7,7.72,7.7,7.71,99000.0,6.3626,6.3792,6.3626,6.3709,99000.0
2014-04-04 10:30:00,7.71,7.72,7.7,7.7,126000.0,6.3709,6.3792,6.3626,6.3626,126000.0
2014-04-04 11:00:00,7.7,7.7,7.66,7.66,105600.0,6.3626,6.3626,6.3296,6.3296,105600.0
2014-04-04 11:30:00,7.67,7.67,7.64,7.64,158400.0,6.3379,6.3379,6.3131,6.3131,158400.0
2014-04-04 12:00:00,7.64,7.64,7.61,7.63,195600.0,6.3131,6.3131,6.2883,6.3048,195600.0
2014-04-04 12:30:00,7.63,7.63,7.61,7.61,322800.0,6.3048,6.3048,6.2883,6.2883,322800.0
2014-04-04 13:00:00,7.61,7.62,7.6,7.61,93000.0,6.2883,6.2965,6.28,6.2883,93000.0
2014-04-04 13:30:00,7.61,7.61,7.6,7.6,190800.0,6.2883,6.2883,6.28,6.28,190800.0
2014-04-04 14:00:00,7.6,7.61,7.59,7.59,452400.0,6.28,6.2883,6.2718,6.2718,452400.0
2014-04-04 14:30:00,7.59,7.59,7.57,7.58,187200.0,6.2718,6.2718,6.2552,6.2635,187200.0
2014-04-04 15:00:00,7.59,7.6,7.58,7.6,257400.0,6.2718,6.28,6.2635,6.28,257400.0
2014-04-04 15:30:00,7.6,7.6,7.58,7.58,449400.0,6.28,6.28,6.2635,6.2635,449400.0
2014-04-07 09:30:00,7.56,7.57,7.52,7.55,643800.0,6.247,6.2552,6.2139,6.2387,643800.0
2014-04-07 10:00:00,7.56,7.57,7.55,7.55,153000.0,6.247,6.2552,6.2387,6.2387,153000.0
2014-04-07 10:30:00,7.55,7.55,7.52,7.52,132600.0,6.2387,6.2387,6.2139,6.2139,132600.0
2014-04-07 11:00:00,7.53,7.54,7.52,7.52,103200.0,6.2222,6.2304,6.2139,6.2139,103200.0
2014-04-07 11:30:00,7.52,7.53,7.5,7.5,258000.0,6.2139,6.2222,6.1974,6.1974,258000.0
2014-04-07 12:00:00,7.5,7.51,7.49,7.49,522000.0,6.1974,6.2056,6.1891,6.1891,522000.0
2014-04-07 12:30:00,7.5,7.51,7.49,7.5,89400.0,6.1974,6.2056,6.1891,6.1974,89400.0
2014-04-07 13:00:00,7.5,7.51,7.48,7.49,306600.0,6.1974,6.2056,6.1809,6.1891,306600.0
2014-04-07 13:30:00,7.49,7.49,7.48,7.48,171000.0,6.1891,6.1891,6.1809,6.1809,171000.0
2014-04-07 14:00:00,7.48,7.48,7.47,7.47,199800.0,6.1809,6.1809,6.1726,6.1726,199800.0
2014-04-07 14:30:00,7.47,7.5,7.47,7.5,324600.0,6.1726,6.1974,6.1726,6.1974,324600.0
2014-04-07 15:00:00,7.5,7.52,7.5,7.52,79200.0,6.1974,6.2139,6.1974,6.2139,79200.0
2014-04-07 15:30:00,7.52,7.52,7.48,7.49,288600.0,6.2139,6.2139,6.1809,6.1891,288600.0
2014-04-08 09:30:00,7.48,7.51,7.48,7.48,496800.0,6.1809,6.2056,6.1809,6.1809,496800.0
2014-04-08 10:00:00,7.48,7.5,7.45,7.45,282000.0,6.1809,6.1974,6.1561,6.1561,282000.0
2014-04-08 10:30:00,7.46,7.5,7.46,7.5,180000.0,6.1643,6.1974,6.1643,6.1974,180000.0
2014-04-08 11:00:00,7.5,7.52,7.5,7.52,164400.0,6.1974,6.2139,6.1974,6.2139,164400.0
2014-04-08 11:30:00,7.52,7.52,7.5,7.52,214800.0,6.2139,6.2139,6.1974,6.2139,214800.0
2014-04-08 12:00:00,7.52,7.52,7.51,7.52,198000.0,6.2139,6.2139,6.2056,6.2139,198000.0
2014-04-08 12:30:00,7.52,7.52,7.51,7.51,76800.0,6.2139,6.2139,6.2056,6.2056,76800.0
2014-04-08 13:00:00,7.51,7.53,7.51,7.53,68400.0,6.2056,6.2222,6.2056,6.2222,68400.0
2014-04-08 13:30:00,7.53,7.53,7.52,7.53,191400.0,6.2222,6.2222,6.2139,6.2222,191400.0
2014-04-08 14:00:00,7.53,7.53,7.51,7.51,87600.0,6.2222,6.2222,6.2056,6.2056,87600.0
2014-04-08 14:30:00,7.51,7.52,7.5,7.51,121200.0,6.2056,6.2139,6.1974,6.2056,121200.0
2014-04-08 15:00:00,7.51,7.52,7.51,7.52,94200.0,6.2056,6.2139,6.2056,6.2139,94200.0
2014-04-08 15:30:00,7.52,7.53,7.52,7.52,348000.0,6.2139,6.2222,6.2139,6.2139,348000.0
2014-04-09 09:30:00,7.55,7.55,7.52,7.54,183000.0,6.2387,6.2387,6.2139,6.2304,183000.0
2014-04-09 10:00:00,7.53,7.55,7.52,7.54,151800.0,6.2222,6.2387,6.2139,6.2304,151800.0
2014-04-09 10:30:00,7.54,7.55,7.54,7.54,45000.0,6.2304,6.2387,6.2304,6.2304,45000.0
2014-04-09 11:00:00,7.53,7.54,7.53,7.54,82200.0,6.2222,6.2304,6.2222,6.2304,82200.0
2014-04-09 11:30:00,7.54,7.55,7.54,7.55,56400.0,6.2304,6.2387,6.2304,6.2387,56400.0
2014-04-09 12:00:00,7.55,7.56,7.55,7.56,49200.0,6.2387,6.247,6.2387,6.247,49200.0
2014-04-09 12:30:00,7.56,7.56,7.56,7.56,63000.0,6.247,6.247,6.247,6.247,63000.0
2014-04-09 13:00:00,7.56,7.56,7.55,7.55,84600.0,6.247,6.247,6.2387,6.2387,84600.0
2014-04-09 13:30:00,7.55,7.56,7.55,7.55,68400.0,6.2387,6.247,6.2387,6.2387,68400.0
2014-04-09 14:00:00,7.56,7.6,7.56,7.6,646800.0,6.247,6.28,6.247,6.28,646800.0
2014-04-09 14:30:00,7.6,7.6,7.58,7.58,52800.0,6.28,6.28,6.2635,6.2635,52800.0
2014-04-09 15:00:00,7.58,7.6,7.58,7.59,1585200.0,6.2635,6.28,6.2635,6.2718,1585200.0
2014-04-09 15:30:00,7.59,7.61,7.59,7.61,665400.0,6.2718,6.2883,6.2718,6.2883,665400.0
2014-04-10 09:30:00,7.61,7.61,7.58,7.59,144600.0,6.2883,6.2883,6.2635,6.2718,144600.0
2014-04-10 10:00:00,7.59,7.6,7.58,7.59,51600.0,6.2718,6.28,6.2635,6.2718,51600.0
2014-04-10 10:30:00,7.6,7.6,7.56,7.56,187800.0,6.28,6.28,6.247,6.247,187800.0
2014-04-10 11:00:00,7.55,7.56,7.53,7.53,217200.0,6.2387,6.247,6.2222,6.2222,217200.0
2014-04-10 11:30:00,7.54,7.54,7.53,7.53,262200.0,6.2304,6.2304,6.2222,6.2222,262200.0
2014-04-10 12:00:00,7.53,7.53,7.5,7.51,277800.0,6.2222,6.2222,6.1974,6.2056,277800.0
2014-04-10 12:30:00,7.51,7.51,7.49,7.49,97800.0,6.2056,6.2056,6.1891,6.1891,97800.0
2014-04-10 13:00:00,7.49,7.5,7.47,7.48,190200.0,6.1891,6.1974,6.1726,6.1809,190200.0
2014-04-10 13:30:00,7.47,7.49,7.47,7.49,164400.0,6.1726,6.1891,6.1726,6.1891,164400.0
2014-04-10 14:00:00,7.49,7.5,7.48,7.49,265800.0,6.1891,6.1974,6.1809,6.1891,265800.0
2014-04-10 14:30:00,7.48,7.48,7.46,7.47,258000.0,6.1809,6.1809,6.1643,6.1726,258000.0
2014-04-10 15:00:00,7.46,7.46,7.43,7.45,411600.0,6.1643,6.1643,6.1395,6.1561,411600.0
2014-04-10 15:30:00,7.44,7.47,7.44,7.44,397800.0,6.1478,6.1726,6.1478,6.1478,397800.0
2014-04-11 09:30:00,7.4,7.43,7.38,7.42,436800.0,6.1148,6.1395,6.0982,6.1313,436800.0
2014-04-11 10:00:00,7.42,7.42,7.39,7.41,322200.0,6.1313,6.1313,6.1065,6.123,322200.0
2014-04-11 10:30:00,7.4,7.45,7.4,7.44,193800.0,6.1148,6.1561,6.1148,6.1478,193800.0
2014-04-11 11:00:00,7.44,7.45,7.43,7.44,155400.0,6.1478,6.1561,6.1395,6.1478,155400.0
2014-04-11 11:30:00,7.44,7.44,7.41,7.42,85200.0,6.1478,6.1478,6.123,6.1313,85200.0
2014-04-11 12:00:00,7.42,7.43,7.41,7.41,163800.0,6.1313,6.1395,6.123,6.123,163800.0
2014-04-11 12:30:00,7.41,7.42,7.41,7.41,247200.0,6.123,6.1313,6.123,6.123,247200.0
2014-04-11 13:00:00,7.42,7.42,7.4,7.4,135600.0,6.1313,6.1313,6.1148,6.1148,135600.0
2014-04-11 13:30:00,7.4,7.41,7.39,7.39,96600.0,6.1148,6.123,6.1065,6.1065,96600.0
2014-04-11 14:00:00,7.4,7.4,7.38,7.38,205800.0,6.1148,6.1148,6.0982,6.0982,205800.0
2014-04-11 14:30:00,7.38,7.39,7.36,7.38,313200.0,6.0982,6.1065,6.0817,6.0982,313200.0
2014-04-11 15:00:00,7.38,7.4,7.37,7.39,166200.0,6.0982,6.1148,6.09,6.1065,166200.0
2014-04-11 15:30:00,7.39,7.39,7.37,7.37,291000.0,6.1065,6.1065,6.09,6.09,291000.0
2014-04-14 09:30:00,7.43,7.45,7.4,7.4,434400.0,6.1395,6.1561,6.1148,6.1148,434400.0
2014-04-14 10:00:00,7.4,7.42,7.4,7.41,203400.0,6.1148,6.1313,6.1148,6.123,203400.0
2014-04-14 10:30:00,7.41,7.44,7.41,7.44,131400.0,6.123,6.1478,6.123,6.1478,131400.0
2014-04-14 11:00:00,7.44,7.44,7.43,7.43,163200.0,6.1478,6.1478,6.1395,6.1395,163200.0
2014-04-14 11:30:00,7.43,7.44,7.43,7.43,149400.0,6.1395,6.1478,6.1395,6.1395,149400.0
2014-04-14 12:00:00,7.43,7.43,7.42,7.43,75000.0,6.1395,6.1395,6.1313,6.1395,75000.0
2014-04-14 12:30:00,7.43,7.44,7.43,7.43,66000.0,6.1395,6.1478,6.1395,6.1395,66000.0
2014-04-14 13:00:00,7.44,7.44,7.42,7.42,57000.0,6.1478,6.1478,6.1313,6.1313,57000.0
2014-04-14 13:30:00,7.42,7.43,7.41,7.42,83400.0,6.1313,6.1395,6.123,6.1313,83400.0
2014-04-14 14:00:00,7.42,7.42,7.4,7.4,313200.0,6.1313,6.1313,6.1148,6.1148,313200.0
2014-04-14 14:30:00,7.4,7.41,7.4,7.4,55200.0,6.1148,6.123,6.1148,6.1148,55200.0
2014-04-14 15:00:00,7.39,7.39,7.36,7.38,124200.0,6.1065,6.1065,6.0817,6.0982,124200.0
2014-04-14 15:30:00,7.39,7.43,7.39,7.42,215400.0,6.1065,6.1395,6.1065,6.1313,215400.0
2014-04-15 09:30:00,7.44,7.48,7.43,7.47,135600.0,6.1478,6.1809,6.1395,6.1726,135600.0
2014-04-15 10:00:00,7.47,7.48,7.42,7.42,174600.0,6.1726,6.1809,6.1313,6.1313,174600.0
2014-04-15 10:30:00,7.41,7.43,7.4,7.41,99000.0,6.123,6.1395,6.1148,6.123,99000.0
2014-04-15 11:00:00,7.41,7.41,7.39,7.4,1232400.0,6.123,6.123,6.1065,6.1148,1232400.0
2014-04-15 11:30:00,7.4,7.42,7.38,7.39,262800.0,6.1148,6.1313,6.0982,6.1065,262800.0
2014-04-15 12:00:00,7.38,7.39,7.37,7.38,132000.0,6.0982,6.1065,6.09,6.0982,132000.0
2014-04-15 12:30:00,7.38,7.38,7.36,7.36,70800.0,6.0982,6.0982,6.0817,6.0817,70800.0
2014-04-15 13:00:00,7.36,7.38,7.35,7.38,605400.0,6.0817,6.0982,6.0734,6.0982,605400.0
2014-04-15 13:30:00,7.38,7.42,7.38,7.42,182400.0,6.0982,6.1313,6.0982,6.1313,182400.0
2014-04-15 14:00:00,7.42,7.43,7.41,7.43,110400.0,6.1313,6.1395,6.123,6.1395,110400.0
2014-04-15 14:30:00,7.42,7.46,7.42,7.45,124800.0,6.1313,6.1643,6.1313,6.1561,124800.0
2014-04-15 15:00:00,7.45,7.47,7.44,7.47,334800.0,6.1561,6.1726,6.1478,6.1726,334800.0
2014-04-15 15:30:00,7.47,7.47,7.45,7.47,187800.0,6.1726,6.1726,6.1561,6.1726,187800.0
2014-04-16 09:30:00,7.53,7.53,7.5,7.51,255000.0,6.2222,6.2222,6.1974,6.2056,255000.0
2014-04-16 10:00:00,7.5,7.51,7.5,7.51,153600.0,6.1974,6.2056,6.1974,6.2056,153600.0
2014-04-16 10:30:00,7.5,7.51,7.5,7.5,98400.0,6.1974,6.2056,6.1974,6.1974,98400.0
2014-04-16 11:00:00,7.5,7.52,7.49,7.52,61800.0,6.1974,6.2139,6.1891,6.2139,61800.0
2014-04-16 11:30:00,7.52,7.52,7.51,7.52,58800.0,6.2139,6.2139,6.2056,6.2139,58800.0
2014-04-16 12:00:00,7.52,7.54,7.52,7.53,103800.0,6.2139,6.2304,6.2139,6.2222,103800.0
2014-04-16 12:30:00,7.53,7.54,7.52,7.52,246600.0,6.2222,6.2304,6.2139,6.2139,246600.0
2014-04-16 13:00:00,7.52,7.53,7.51,7.52,174000.0,6.2139,6.2222,6.2056,6.2139,174000.0
2014-04-16 13:30:00,7.52,7.52,7.51,7.52,78600.0,6.2139,6.2139,6.2056,6.2139,78600.0
2014-04-16 14:00:00,7.52,7.53,7.51,7.52,78000.0,6.2139,6.2222,6.2056,6.2139,78000.0
2014-04-16 14:30:00,7.52,7.54,7.52,7.54,187200.0,6.2139,6.2304,6.2139,6.2304,187200.0
2014-04-16 15:00:00,7.54,7.54,7.53,7.54,67200.0,6.2304,6.2304,6.2222,6.2304,67200.0
2014-04-16 15:30:00,7.54,7.55,7.54,7.55,180000.0,6.2304,6.2387,6.2304,6.2387,180000.0
2014-04-17 09:30:00,7.55,7.55,7.53,7.54,114000.0,6.2387,6.2387,6.2222,6.2304,114000.0
2014-04-17 10:00:00,7.54,7.55,7.53,7.55,83400.0,6.2304,6.2387,6.2222,6.2387,83400.0
2014-04-17 10:30:00,7.56,7.57,7.56,7.56,140400.0,6.247,6.2552,6.247,6.247,140400.0
2014-04-17 11:00:00,7.57,7.57,7.56,7.56,327600.0,6.2552,6.2552,6.247,6.247,327600.0
2014-04-17 11:30:00,7.57,7.57,7.55,7.55,270600.0,6.2552,6.2552,6.2387,6.2387,270600.0
2014-04-17 12:00:00,7.56,7.56,7.55,7.56,58800.0,6.247,6.247,6.2387,6.247,58800.0
2014-04-17 12:30:00,7.56,7.56,7.55,7.56,59400.0,6.247,6.247,6.2387,6.247,59400.0
2014-04-17 13:00:00,7.57,7.58,7.56,7.57,71400.0,6.2552,6.2635,6.247,6.2552,71400.0
2014-04-17 13:30:00,7.58,7.58,7.57,7.58,147000.0,6.2635,6.2635,6.2552,6.2635,147000.0
2014-04-17 14:00:00,7.58,7.58,7.57,7.58,37800.0,6.2635,6.2635,6.2552,6.2635,37800.0
2014-04-17 14:30:00,7.58,7.58,7.57,7.58,117000.0,6.2635,6.2635,6.2552,6.2635,117000.0
2014-04-17 15:00:00,7.58,7.58,7.57,7.58,154800.0,6.2635,6.2635,6.2552,6.2635,154800.0
2014-04-17 15:30:00,7.58,7.58,7.57,7.57,156600.0,6.2635,6.2635,6.2552,6.2552,156600.0
2014-04-21 09:30:00,7.57,7.58,7.57,7.58,282000.0,6.2552,6.2635,6.2552,6.2635,282000.0
2014-04-21 10:00:00,7.58,7.59,7.57,7.57,137400.0,6.2635,6.2718,6.2552,6.2552,137400.0
2014-04-21 10:30:00,7.57,7.57,7.56,7.57,100200.0,6.2552,6.2552,6.247,6.2552,100200.0
2014-04-21 11:00:00,7.57,7.58,7.56,7.58,123600.0,6.2552,6.2635,6.247,6.2635,123600.0
2014-04-21 11:30:00,7.58,7.59,7.58,7.59,81000.0,6.2635,6.2718,6.2635,6.2718,81000.0
2014-04-21 12:00:00,7.58,7.59,7.58,7.58,79800.0,6.2635,6.2718,6.2635,6.2635,79800.0
2014-04-21 12:30:00,7.58,7.58,7.58,7.58,27600.0,6.2635,6.2635,6.2635,6.2635,27600.0
2014-04-21 13:00:00,7.58,7.59,7.58,7.59,28800.0,6.2635,6.2718,6.2635,6.2718,28800.0
2014-04-21 13:30:00,7.59,7.59,7.58,7.59,64800.0,6.2718,6.2718,6.2635,6.2718,64800.0
2014-04-21 14:00:00,7.59,7.59,7.59,7.59,177000.0,6.2718,6.2718,6.2718,6.2718,177000.0
2014-04-21 14:30:00,7.59,7.59,7.59,7.59,51000.0,6.2718,6.2718,6.2718,6.2718,51000.0
2014-04-21 15:00:00,7.59,7.59,7.58,7.59,175200.0,6.2718,6.2718,6.2635,6.2718,175200.0
2014-04-21 15:30:00,7.59,7.59,7.58,7.59,198600.0,6.2718,6.2718,6.2635,6.2718,198600.0
2014-04-22 09:30:00,7.61,7.62,7.6,7.62,203400.0,6.2883,6.2965,6.28,6.2965,203400.0
2014-04-22 10:00:00,7.62,7.63,7.62,7.63,162000.0,6.2965,6.3048,6.2965,6.3048,162000.0
2014-04-22 10:30:00,7.63,7.63,7.63,7.63,49200.0,6.3048,6.3048,6.3048,6.3048,49200.0
2014-04-22 11:00:00,7.63,7.64,7.63,7.64,60000.0,6.3048,6.3131,6.3048,6.3131,60000.0
2014-04-22 11:30:00,7.64,7.65,7.64,7.64,27000.0,6.3131,6.3213,6.3131,6.3131,27000.0
2014-04-22 12:00:00,7.64,7.65,7.64,7.65,87600.0,6.3131,6.3213,6.3131,6.3213,87600.0
2014-04-22 12:30:00,7.65,7.65,7.65,7.65,124800.0,6.3213,6.3213,6.3213,6.3213,124800.0
2014-04-22 13:00:00,7.65,7.65,7.65,7.65,96600.0,6.3213,6.3213,6.3213,6.3213,96600.0
2014-04-22 13:30:00,7.65,7.66,7.65,7.65,119400.0,6.3213,6.3296,6.3213,6.3213,119400.0
2014-04-22 14:00:00,7.65,7.65,7.65,7.65,2273400.0,6.3213,6.3213,6.3213,6.3213,2273400.0
2014-04-22 14:30:00,7.65,7.65,7.65,7.65,123600.0,6.3213,6.3213,6.3213,6.3213,123600.0
2014-04-22 15:00:00,7.65,7.65,7.64,7.64,41400.0,6.3213,6.3213,6.3131,6.3131,41400.0
2014-04-22 15:30:00,7.64,7.64,7.63,7.63,286200.0,6.3131,6.3131,6.3048,6.3048,286200.0
2014-04-23 09:30:00,7.63,7.64,7.62,7.63,124200.0,6.3048,6.3131,6.2965,6.3048,124200.0
2014-04-23 10:00:00,7.62,7.63,7.61,7.62,1658400.0,6.2965,6.3048,6.2883,6.2965,1658400.0
2014-04-23 10:30:00,7.63,7.64,7.62,7.63,60000.0,6.3048,6.3131,6.2965,6.3048,60000.0
2014-04-23 11:00:00,7.63,7.63,7.62,7.62,126000.0,6.3048,6.3048,6.2965,6.2965,126000.0
2014-04-23 11:30:00,7.62,7.63,7.62,7.63,43800.0,6.2965,6.3048,6.2965,6.3048,43800.0
2014-04-23 12:00:00,7.63,7.63,7.62,7.62,79200.0,6.3048,6.3048,6.2965,6.2965,79200.0
2014-04-23 12:30:00,7.62,7.63,7.62,7.63,104400.0,6.2965,6.3048,6.2965,6.3048,104400.0
2014-04-23 13:00:00,7.63,7.63,7.62,7.62,315000.0,6.3048,6.3048,6.2965,6.2965,315000.0
2014-04-23 13:30:00,7.63,7.63,7.62,7.62,234600.0,6.3048,6.3048,6.2965,6.2965,234600.0
2014-04-23 14:00:00,7.62,7.62,7.61,7.62,106800.0,6.2965,6.2965,6.2883,6.2965,106800.0
2014-04-23 14:30:00,7.62,7.62,7.61,7.62,183000.0,6.2965,6.2965,6.2883,6.2965,183000.0
2014-04-23 15:00:00,7.62,7.62,7.62,7.62,112200.0,6.2965,6.2965,6.2965,6.2965,112200.0
2014-04-23 15:30:00,7.62,7.62,7.61,7.62,331800.0,6.2965,6.2965,6.2883,6.2965,331800.0
2014-04-24 09:30:00,7.66,7.66,7.59,7.61,271800.0,6.3296,6.3296,6.2718,6.2883,271800.0
2014-04-24 10:00:00,7.6,7.61,7.58,7.61,86400.0,6.28,6.2883,6.2635,6.2883,86400.0
2014-04-24 10:30:00,7.62,7.62,7.61,7.61,131400.0,6.2965,6.2965,6.2883,6.2883,131400.0
2014-04-24 11:00:00,7.61,7.64,7.61,7.64,97800.0,6.2883,6.3131,6.2883,6.3131,97800.0
2014-04-24 11:30:00,7.64,7.64,7.63,7.64,601200.0,6.3131,6.3131,6.3048,6.3131,601200.0
2014-04-24 12:00:00,7.64,7.64,7.63,7.63,79200.0,6.3131,6.3131,6.3048,6.3048,79200.0
2014-04-24 12:30:00,7.63,7.64,7.63,7.64,64800.0,6.3048,6.3131,6.3048,6.3131,64800.0
2014-04-24 13:00:00,7.64,7.64,7.64,7.64,50400.0,6.3131,6.3131,6.3131,6.3131,50400.0
2014-04-24 13:30:00,7.64,7.64,7.61,7.61,52200.0,6.3131,6.3131,6.2883,6.2883,52200.0
2014-04-24 14:00:00,7.61,7.62,7.61,7.61,85800.0,6.2883,6.2965,6.2883,6.2883,85800.0
2014-04-24 14:30:00,7.62,7.63,7.61,7.62,8400.0,6.2965,6.3048,6.2883,6.2965,8400.0
2014-04-24 15:00:00,7.62,7.63,7.62,7.63,25200.0,6.2965,6.3048,6.2965,6.3048,25200.0
2014-04-24 15:30:00,7.62,7.62,7.62,7.62,60000.0,6.2965,6.2965,6.2965,6.2965,60000.0
2014-04-25 09:30:00,7.6,7.6,7.58,7.58,201000.0,6.28,6.28,6.2635,6.2635,201000.0
2014-04-25 10:00:00,7.58,7.59,7.57,7.58,142800.0,6.2635,6.2718,6.2552,6.2635,142800.0
2014-04-25 10:30:00,7.58,7.58,7.56,7.56,162000.0,6.2635,6.2635,6.247,6.247,162000.0
2014-04-25 11:00:00,7.55,7.57,7.55,7.57,89400.0,6.2387,6.2552,6.2387,6.2552,89400.0
2014-04-25 11:30:00,7.57,7.58,7.56,7.57,112800.0,6.2552,6.2635,6.247,6.2552,112800.0
2014-04-25 12:00:00,7.57,7.58,7.57,7.57,26400.0,6.2552,6.2635,6.2552,6.2552,26400.0
2014-04-25 12:30:00,7.57,7.57,7.56,7.56,42600.0,6.2552,6.2552,6.247,6.247,42600.0
2014-04-25 13:00:00,7.56,7.56,7.55,7.56,109200.0,6.247,6.247,6.2387,6.247,109200.0
2014-04-25 13:30:00,7.55,7.56,7.55,7.55,58200.0,6.2387,6.247,6.2387,6.2387,58200.0
2014-04-25 14:00:00,7.56,7.56,7.54,7.54,369000.0,6.247,6.247,6.2304,6.2304,369000.0
2014-04-25 14:30:00,7.54,7.55,7.54,7.55,341400.0,6.2304,6.2387,6.2304,6.2387,341400.0
2014-04-25 15:00:00,7.54,7.56,7.54,7.56,461400.0,6.2304,6.247,6.2304,6.247,461400.0
2014-04-25 15:30:00,7.56,7.56,7.55,7.55,409800.0,6.247,6.247,6.2387,6.2387,409800.0
2014-04-28 09:30:00,7.58,7.59,7.55,7.58,118200.0,6.2635,6.2718,6.2387,6.2635,118200.0
2014-04-28 10:00:00,7.58,7.6,7.57,7.6,150000.0,6.2635,6.28,6.2552,6.28,150000.0
2014-04-28 10:30:00,7.6,7.6,7.58,7.58,46200.0,6.28,6.28,6.2635,6.2635,46200.0
2014-04-28 11:00:00,7.59,7.59,7.56,7.56,73200.0,6.2718,6.2718,6.247,6.247,73200.0
2014-04-28 11:30:00,7.56,7.56,7.54,7.54,31800.0,6.247,6.247,6.2304,6.2304,31800.0
2014-04-28 12:00:00,7.53,7.55,7.53,7.54,168600.0,6.2222,6.2387,6.2222,6.2304,168600.0
2014-04-28 12:30:00,7.54,7.55,7.53,7.53,21600.0,6.2304,6.2387,6.2222,6.2222,21600.0
2014-04-28 13:00:00,7.53,7.53,7.48,7.5,1072800.0,6.2222,6.2222,6.1809,6.1974,1072800.0
2014-04-28 13:30:00,7.5,7.51,7.48,7.5,118800.0,6.1974,6.2056,6.1809,6.1974,118800.0
2014-04-28 14:00:00,7.5,7.53,7.49,7.52,71400.0,6.1974,6.2222,6.1891,6.2139,71400.0
2014-04-28 14:30:00,7.53,7.54,7.52,7.53,31200.0,6.2222,6.2304,6.2139,6.2222,31200.0
2014-04-28 15:00:00,7.53,7.57,7.52,7.57,114600.0,6.2222,6.2552,6.2139,6.2552,114600.0
2014-04-28 15:30:00,7.57,7.58,7.56,7.57,179400.0,6.2552,6.2635,6.247,6.2552,179400.0
2014-04-29 09:30:00,7.58,7.61,7.58,7.61,142200.0,6.2635,6.2883,6.2635,6.2883,142200.0
2014-04-29 10:00:00,7.6,7.6,7.57,7.58,146400.0,6.28,6.28,6.2552,6.2635,146400.0
2014-04-29 10:30:00,7.57,7.6,7.57,7.59,90000.0,6.2552,6.28,6.2552,6.2718,90000.0
2014-04-29 11:00:00,7.59,7.6,7.58,7.6,165000.0,6.2718,6.28,6.2635,6.28,165000.0
2014-04-29 11:30:00,7.6,7.6,7.6,7.6,84000.0,6.28,6.28,6.28,6.28,84000.0
2014-04-29 12:00:00,7.6,7.61,7.6,7.6,85800.0,6.28,6.2883,6.28,6.28,85800.0
2014-04-29 12:30:00,7.6,7.61,7.6,7.61,39000.0,6.28,6.2883,6.28,6.2883,39000.0
2014-04-29 13:00:00,7.61,7.61,7.6,7.6,53400.0,6.2883,6.2883,6.28,6.28,53400.0
2014-04-29 13:30:00,7.6,7.61,7.6,7.61,117000.0,6.28,6.2883,6.28,6.2883,117000.0
2014-04-29 14:00:00,7.61,7.61,7.6,7.6,63000.0,6.2883,6.2883,6.28,6.28,63000.0
2014-04-29 14:30:00,7.61,7.61,7.6,7.61,30600.0,6.2883,6.2883,6.28,6.2883,30600.0
2014-04-29 15:00:00,7.61,7.61,7.6,7.61,138600.0,6.2883,6.2883,6.28,6.2883,138600.0
2014-04-29 15:30:00,7.61,7.61,7.6,7.6,312000.0,6.2883,6.2883,6.28,6.28,312000.0
2014-04-30 09:30:00,7.59,7.6,7.58,7.59,250200.0,6.2718,6.28,6.2635,6.2718,250200.0
2014-04-30 10:00:00,7.58,7.6,7.57,7.6,75000.0,6.2635,6.28,6.2552,6.28,75000.0
2014-04-30 10:30:00,7.6,7.61,7.6,7.61,61200.0,6.28,6.2883,6.28,6.2883,61200.0
2014-04-30 11:00:00,7.61,7.61,7.59,7.6,70200.0,6.2883,6.2883,6.2718,6.28,70200.0
2014-04-30 11:30:00,7.6,7.6,7.6,7.6,28800.0,6.28,6.28,6.28,6.28,28800.0
2014-04-30 12:00:00,7.6,7.61,7.6,7.6,22800.0,6.28,6.2883,6.28,6.28,22800.0
2014-04-30 12:30:00,7.6,7.61,7.6,7.61,23400.0,6.28,6.2883,6.28,6.2883,23400.0
2014-04-30 13:00:00,7.61,7.61,7.61,7.61,97200.0,6.2883,6.2883,6.2883,6.2883,97200.0
2014-04-30 13:30:00,7.61,7.61,7.6,7.61,91800.0,6.2883,6.2883,6.28,6.2883,91800.0
2014-04-30 14:00:00,7.6,7.62,7.59,7.61,328200.0,6.28,6.2965,6.2718,6.2883,328200.0
2014-04-30 14:30:00,7.61,7.63,7.61,7.62,178200.0,6.2883,6.3048,6.2883,6.2965,178200.0
2014-04-30 15:00:00,7.63,7.63,7.61,7.62,79800.0,6.3048,6.3048,6.2883,6.2965,79800.0
2014-04-30 15:30:00,7.63,7.63,7.61,7.63,181200.0,6.3048,6.3048,6.2883,6.3048,181200.0
2014-05-01 09:30:00,7.63,7.64,7.62,7.62,177600.0,6.3048,6.3131,6.2965,6.2965,177600.0
2014-05-01 10:00:00,7.62,7.62,7.6,7.62,108000.0,6.2965,6.2965,6.28,6.2965,108000.0
2014-05-01 10:30:00,7.62,7.64,7.62,7.64,127200.0,6.2965,6.3131,6.2965,6.3131,127200.0
2014-05-01 11:00:00,7.64,7.64,7.63,7.64,18000.0,6.3131,6.3131,6.3048,6.3131,18000.0
2014-05-01 11:30:00,7.64,7.66,7.64,7.64,127200.0,6.3131,6.3296,6.3131,6.3131,127200.0
2014-05-01 12:00:00,7.65,7.65,7.65,7.65,33000.0,6.3213,6.3213,6.3213,6.3213,33000.0
2014-05-01 12:30:00,7.65,7.65,7.64,7.64,34200.0,6.3213,6.3213,6.3131,6.3131,34200.0
2014-05-01 13:00:00,7.64,7.64,7.63,7.63,150000.0,6.3131,6.3131,6.3048,6.3048,150000.0
2014-05-01 13:30:00,7.63,7.64,7.61,7.61,87600.0,6.3048,6.3131,6.2883,6.2883,87600.0
2014-05-01 14:00:00,7.62,7.63,7.62,7.63,63600.0,6.2965,6.3048,6.2965,6.3048,63600.0
2014-05-01 14:30:00,7.63,7.63,7.61,7.62,133200.0,6.3048,6.3048,6.2883,6.2965,133200.0
2014-05-01 15:00:00,7.62,7.63,7.61,7.62,32400.0,6.2965,6.3048,6.2883,6.2965,32400.0
2014-05-01 15:30:00,7.62,7.63,7.62,7.63,70200.0,6.2965,6.3048,6.2965,6.3048,70200.0
2014-05-02 09:30:00,7.63,7.66,7.63,7.65,139800.0,6.3048,6.3296,6.3048,6.3213,139800.0
2014-05-02 10:00:00,7.65,7.67,7.65,7.66,129600.0,6.3213,6.3379,6.3213,6.3296,129600.0
2014-05-02 10:30:00,7.66,7.67,7.62,7.64,228600.0,6.3296,6.3379,6.2965,6.3131,228600.0
2014-05-02 11:00:00,7.63,7.64,7.63,7.63,64200.0,6.3048,6.3131,6.3048,6.3048,64200.0
2014-05-02 11:30:00,7.64,7.65,7.64,7.64,38400.0,6.3131,6.3213,6.3131,6.3131,38400.0
2014-05-02 12:00:00,7.65,7.65,7.64,7.64,52800.0,6.3213,6.3213,6.3131,6.3131,52800.0
2014-05-02 12:30:00,7.64,7.65,7.64,7.64,16200.0,6.3131,6.3213,6.3131,6.3131,16200.0
2014-05-02 13:00:00,7.65,7.65,7.63,7.63,49200.0,6.3213,6.3213,6.3048,6.3048,49200.0
2014-05-02 13:30:00,7.63,7.63,7.62,7.63,53400.0,6.3048,6.3048,6.2965,6.3048,53400.0
2014-05-02 14:00:00,7.62,7.63,7.62,7.62,100200.0,6.2965,6.3048,6.2965,6.2965,100200.0
2014-05-02 14:30:00,7.63,7.63,7.62,7.63,82200.0,6.3048,6.3048,6.2965,6.3048,82200.0
2014-05-02 15:00:00,7.63,7.64,7.63,7.63,154800.0,6.3048,6.3131,6.3048,6.3048,154800.0
2014-05-02 15:30:00,7.63,7.63,7.62,7.63,87000.0,6.3048,6.3048,6.2965,6.3048,87000.0
2014-05-05 09:30:00,7.6,7.6,7.56,7.59,202200.0,6.28,6.28,6.247,6.2718,202200.0
2014-05-05 10:00:00,7.6,7.61,7.59,7.61,84600.0,6.28,6.2883,6.2718,6.2883,84600.0
2014-05-05 10:30:00,7.61,7.63,7.61,7.62,52800.0,6.2883,6.3048,6.2883,6.2965,52800.0
2014-05-05 11:00:00,7.62,7.62,7.62,7.62,30000.0,6.2965,6.2965,6.2965,6.2965,30000.0
2014-05-05 11:30:00,7.62,7.63,7.62,7.63,58800.0,6.2965,6.3048,6.2965,6.3048,58800.0
2014-05-05 12:00:00,7.63,7.63,7.63,7.63,49800.0,6.3048,6.3048,6.3048,6.3048,49800.0
2014-05-05 12:30:00,7.63,7.63,7.62,7.62,69600.0,6.3048,6.3048,6.2965,6.2965,69600.0
2014-05-05 13:00:00,7.62,7.63,7.62,7.62,60000.0,6.2965,6.3048,6.2965,6.2965,60000.0
2014-05-05 13:30:00,7.63,7.63,7.62,7.62,67200.0,6.3048,6.3048,6.2965,6.2965,67200.0
2014-05-05 14:00:00,7.63,7.63,7.63,7.63,55200.0,6.3048,6.3048,6.3048,6.3048,55200.0
2014-05-05 14:30:00,7.63,7.65,7.63,7.64,520800.0,6.3048,6.3213,6.3048,6.3131,520800.0
2014-05-05 15:00:00,7.64,7.64,7.64,7.64,102600.0,6.3131,6.3131,6.3131,6.3131,102600.0
2014-05-05 15:30:00,7.64,7.64,7.63,7.64,184800.0,6.3131,6.3131,6.3048,6.3131,184800.0
2014-05-06 09:30:00,7.63,7.63,7.6,7.61,189600.0,6.3048,6.3048,6.28,6.2883,189600.0
2014-05-06 10:00:00,7.61,7.62,7.6,7.62,139200.0,6.2883,6.2965,6.28,6.2965,139200.0
2014-05-06 10:30:00,7.62,7.63,7.61,7.61,129600.0,6.2965,6.3048,6.2883,6.2883,129600.0
2014-05-06 11:00:00,7.6,7.61,7.6,7.61,108600.0,6.28,6.2883,6.28,6.2883,108600.0
2014-05-06 11:30:00,7.61,7.62,7.61,7.62,103200.0,6.2883,6.2965,6.2883,6.2965,103200.0
2014-05-06 12:00:00,7.62,7.62,7.6,7.61,103800.0,6.2965,6.2965,6.28,6.2883,103800.0
2014-05-06 12:30:00,7.61,7.61,7.61,7.61,164400.0,6.2883,6.2883,6.2883,6.2883,164400.0
2014-05-06 13:00:00,7.61,7.61,7.6,7.6,153000.0,6.2883,6.2883,6.28,6.28,153000.0
2014-05-06 13:30:00,7.59,7.6,7.58,7.58,219000.0,6.2718,6.28,6.2635,6.2635,219000.0
2014-05-06 14:00:00,7.58,7.59,7.57,7.58,101400.0,6.2635,6.2718,6.2552,6.2635,101400.0
2014-05-06 14:30:00,7.58,7.58,7.58,7.58,163800.0,6.2635,6.2635,6.2635,6.2635,163800.0
2014-05-06 15:00:00,7.58,7.59,7.57,7.58,181200.0,6.2635,6.2718,6.2552,6.2635,181200.0
2014-05-06 15:30:00,7.58,7.59,7.57,7.57,306000.0,6.2635,6.2718,6.2552,6.2552,306000.0
2014-05-07 09:30:00,7.59,7.61,7.57,7.57,168000.0,6.2718,6.2883,6.2552,6.2552,168000.0
2014-05-07 10:00:00,7.57,7.58,7.53,7.55,200400.0,6.2552,6.2635,6.2222,6.2387,200400.0
2014-05-07 10:30:00,7.55,7.57,7.55,7.56,119400.0,6.2387,6.2552,6.2387,6.247,119400.0
2014-05-07 11:00:00,7.56,7.57,7.55,7.56,54600.0,6.247,6.2552,6.2387,6.247,54600.0
2014-05-07 11:30:00,7.56,7.6,7.56,7.6,105600.0,6.247,6.28,6.247,6.28,105600.0
2014-05-07 12:00:00,7.59,7.6,7.58,7.59,36000.0,6.2718,6.28,6.2635,6.2718,36000.0
2014-05-07 12:30:00,7.59,7.59,7.57,7.57,61800.0,6.2718,6.2718,6.2552,6.2552,61800.0
2014-05-07 13:00:00,7.57,7.58,7.57,7.58,26400.0,6.2552,6.2635,6.2552,6.2635,26400.0
2014-05-07 13:30:00,7.58,7.59,7.57,7.57,35400.0,6.2635,6.2718,6.2552,6.2552,35400.0
2014-05-07 14:00:00,7.57,7.59,7.57,7.59,166200.0,6.2552,6.2718,6.2552,6.2718,166200.0
2014-05-07 14:30:00,7.59,7.6,7.58,7.59,98400.0,6.2718,6.28,6.2635,6.2718,98400.0
2014-05-07 15:00:00,7.59,7.59,7.58,7.58,53400.0,6.2718,6.2718,6.2635,6.2635,53400.0
2014-05-07 15:30:00,7.59,7.61,7.58,7.61,209400.0,6.2718,6.2883,6.2635,6.2883,209400.0
2014-05-08 09:30:00,7.6,7.64,7.59,7.63,281400.0,6.28,6.3131,6.2718,6.3048,281400.0
2014-05-08 10:00:00,7.64,7.65,7.64,7.64,65400.0,6.3131,6.3213,6.3131,6.3131,65400.0
2014-05-08 10:30:00,7.64,7.64,7.63,7.64,49800.0,6.3131,6.3131,6.3048,6.3131,49800.0
2014-05-08 11:00:00,7.64,7.65,7.64,7.65,67800.0,6.3131,6.3213,6.3131,6.3213,67800.0
2014-05-08 11:30:00,7.64,7.66,7.64,7.65,37200.0,6.3131,6.3296,6.3131,6.3213,37200.0
2014-05-08 12:00:00,7.65,7.65,7.64,7.65,27600.0,6.3213,6.3213,6.3131,6.3213,27600.0
2014-05-08 12:30:00,7.65,7.65,7.63,7.63,202800.0,6.3213,6.3213,6.3048,6.3048,202800.0
2014-05-08 13:00:00,7.63,7.64,7.62,7.63,44400.0,6.3048,6.3131,6.2965,6.3048,44400.0
2014-05-08 13:30:00,7.62,7.63,7.61,7.61,58800.0,6.2965,6.3048,6.2883,6.2883,58800.0
2014-05-08 14:00:00,7.61,7.61,7.6,7.61,129600.0,6.2883,6.2883,6.28,6.2883,129600.0
2014-05-08 14:30:00,7.61,7.61,7.58,7.59,137400.0,6.2883,6.2883,6.2635,6.2718,137400.0
2014-05-08 15:00:00,7.58,7.59,7.57,7.59,150600.0,6.2635,6.2718,6.2552,6.2718,150600.0
2014-05-08 15:30:00,7.59,7.6,7.58,7.59,727800.0,6.2718,6.28,6.2635,6.2718,727800.0
2014-05-09 09:30:00,7.58,7.59,7.55,7.57,213600.0,6.2635,6.2718,6.2387,6.2552,213600.0
2014-05-09 10:00:00,7.56,7.59,7.56,7.58,223800.0,6.247,6.2718,6.247,6.2635,223800.0
2014-05-09 10:30:00,7.58,7.58,7.57,7.57,70800.0,6.2635,6.2635,6.2552,6.2552,70800.0
2014-05-09 11:00:00,7.57,7.57,7.56,7.57,33600.0,6.2552,6.2552,6.247,6.2552,33600.0
2014-05-09 11:30:00,7.57,7.59,7.57,7.58,49200.0,6.2552,6.2718,6.2552,6.2635,49200.0
2014-05-09 12:00:00,7.58,7.58,7.57,7.58,17400.0,6.2635,6.2635,6.2552,6.2635,17400.0
2014-05-09 12:30:00,7.58,7.61,7.58,7.6,65400.0,6.2635,6.2883,6.2635,6.28,65400.0
2014-05-09 13:00:00,7.6,7.61,7.6,7.6,34800.0,6.28,6.2883,6.28,6.28,34800.0
2014-05-09 13:30:00,7.6,7.6,7.59,7.59,79800.0,6.28,6.28,6.2718,6.2718,79800.0
2014-05-09 14:00:00,7.59,7.59,7.58,7.58,109800.0,6.2718,6.2718,6.2635,6.2635,109800.0
2014-05-09 14:30:00,7.59,7.59,7.58,7.59,128400.0,6.2718,6.2718,6.2635,6.2718,128400.0
2014-05-09 15:00:00,7.59,7.6,7.59,7.6,38400.0,6.2718,6.28,6.2718,6.28,38400.0
2014-05-09 15:30:00,7.6,7.61,7.59,7.6,86400.0,6.28,6.2883,6.2718,6.28,86400.0
2014-05-12 09:30:00,7.64,7.67,7.64,7.67,312000.0,6.3131,6.3379,6.3131,6.3379,312000.0
2014-05-12 10:00:00,7.67,7.68,7.67,7.68,631200.0,6.3379,6.3461,6.3379,6.3461,631200.0
2014-05-12 10:30:00,7.67,7.68,7.67,7.67,217800.0,6.3379,6.3461,6.3379,6.3379,217800.0
2014-05-12 11:00:00,7.67,7.68,7.67,7.67,105000.0,6.3379,6.3461,6.3379,6.3379,105000.0
2014-05-12 11:30:00,7.68,7.68,7.67,7.68,56400.0,6.3461,6.3461,6.3379,6.3461,56400.0
2014-05-12 12:00:00,7.67,7.68,7.67,7.68,59400.0,6.3379,6.3461,6.3379,6.3461,59400.0
2014-05-12 12:30:00,7.68,7.68,7.67,7.68,79200.0,6.3461,6.3461,6.3379,6.3461,79200.0
2014-05-12 13:00:00,7.68,7.68,7.67,7.68,54600.0,6.3461,6.3461,6.3379,6.3461,54600.0
2014-05-12 13:30:00,7.68,7.68,7.68,7.68,102000.0,6.3461,6.3461,6.3461,6.3461,102000.0
2014-05-12 14:00:00,7.68,7.69,7.68,7.68,160200.0,6.3461,6.3544,6.3461,6.3461,160200.0
2014-05-12 14:30:00,7.68,7.69,7.68,7.69,150000.0,6.3461,6.3544,6.3461,6.3544,150000.0
2014-05-12 15:00:00,7.69,7.69,7.68,7.69,96000.0,6.3544,6.3544,6.3461,6.3544,96000.0
2014-05-12 15:30:00,7.68,7.69,7.68,7.69,325200.0,6.3461,6.3544,6.3461,6.3544,325200.0
2014-05-13 09:30:00,7.7,7.71,7.69,7.7,291000.0,6.3626,6.3709,6.3544,6.3626,291000.0
2014-05-13 10:00:00,7.7,7.71,7.7,7.71,151800.0,6.3626,6.3709,6.3626,6.3709,151800.0
2014-05-13 10:30:00,7.71,7.71,7.7,7.7,95400.0,6.3709,6.3709,6.3626,6.3626,95400.0
2014-05-13 11:00:00,7.7,7.7,7.69,7.69,139200.0,6.3626,6.3626,6.3544,6.3544,139200.0
2014-05-13 11:30:00,7.7,7.7,7.68,7.68,133200.0,6.3626,6.3626,6.3461,6.3461,133200.0
2014-05-13 12:00:00,7.69,7.69,7.68,7.69,57000.0,6.3544,6.3544,6.3461,6.3544,57000.0
2014-05-13 12:30:00,7.69,7.7,7.68,7.69,17400.0,6.3544,6.3626,6.3461,6.3544,17400.0
2014-05-13 13:00:00,7.69,7.69,7.69,7.69,58200.0,6.3544,6.3544,6.3544,6.3544,58200.0
2014-05-13 13:30:00,7.69,7.69,7.68,7.68,56400.0,6.3544,6.3544,6.3461,6.3461,56400.0
2014-05-13 14:00:00,7.69,7.69,7.68,7.69,771600.0,6.3544,6.3544,6.3461,6.3544,771600.0
2014-05-13 14:30:00,7.69,7.7,7.69,7.69,360000.0,6.3544,6.3626,6.3544,6.3544,360000.0
2014-05-13 15:00:00,7.69,7.69,7.68,7.69,427200.0,6.3544,6.3544,6.3461,6.3544,427200.0
2014-05-13 15:30:00,7.69,7.69,7.68,7.69,491400.0,6.3544,6.3544,6.3461,6.3544,491400.0
2014-05-14 09:30:00,7.68,7.68,7.66,7.67,178200.0,6.3461,6.3461,6.3296,6.3379,178200.0
2014-05-14 10:00:00,7.68,7.68,7.66,7.67,64200.0,6.3461,6.3461,6.3296,6.3379,64200.0
2014-05-14 10:30:00,7.67,7.68,7.67,7.67,132000.0,6.3379,6.3461,6.3379,6.3379,132000.0
2014-05-14 11:00:00,7.67,7.67,7.66,7.67,31200.0,6.3379,6.3379,6.3296,6.3379,31200.0
2014-05-14 11:30:00,7.67,7.68,7.67,7.67,18000.0,6.3379,6.3461,6.3379,6.3379,18000.0
2014-05-14 12:00:00,7.67,7.67,7.67,7.67,6600.0,6.3379,6.3379,6.3379,6.3379,6600.0
2014-05-14 12:30:00,7.67,7.67,7.67,7.67,15000.0,6.3379,6.3379,6.3379,6.3379,15000.0
2014-05-14 13:00:00,7.67,7.68,7.67,7.67,63600.0,6.3379,6.3461,6.3379,6.3379,63600.0
2014-05-14 13:30:00,7.67,7.67,7.67,7.67,113400.0,6.3379,6.3379,6.3379,6.3379,113400.0
2014-05-14 14:00:00,7.67,7.67,7.67,7.67,40200.0,6.3379,6.3379,6.3379,6.3379,40200.0
2014-05-14 14:30:00,7.67,7.67,7.65,7.66,94800.0,6.3379,6.3379,6.3213,6.3296,94800.0
2014-05-14 15:00:00,7.65,7.66,7.64,7.65,70200.0,6.3213,6.3296,6.3131,6.3213,70200.0
2014-05-14 15:30:00,7.65,7.65,7.63,7.65,136200.0,6.3213,6.3213,6.3048,6.3213,136200.0
2014-05-15 09:30:00,7.64,7.64,7.58,7.59,477000.0,6.3131,6.3131,6.2635,6.2718,477000.0
2014-05-15 10:00:00,7.59,7.59,7.55,7.56,195600.0,6.2718,6.2718,6.2387,6.247,195600.0
2014-05-15 10:30:00,7.56,7.58,7.56,7.57,166200.0,6.247,6.2635,6.247,6.2552,166200.0
2014-05-15 11:00:00,7.57,7.57,7.54,7.55,231000.0,6.2552,6.2552,6.2304,6.2387,231000.0
2014-05-15 11:30:00,7.54,7.56,7.54,7.54,259800.0,6.2304,6.247,6.2304,6.2304,259800.0
2014-05-15 12:00:00,7.54,7.55,7.54,7.54,157200.0,6.2304,6.2387,6.2304,6.2304,157200.0
2014-05-15 12:30:00,7.54,7.56,7.54,7.56,97800.0,6.2304,6.247,6.2304,6.247,97800.0
2014-05-15 13:00:00,7.56,7.56,7.55,7.55,97800.0,6.247,6.247,6.2387,6.2387,97800.0
2014-05-15 13:30:00,7.55,7.56,7.55,7.56,76800.0,6.2387,6.247,6.2387,6.247,76800.0
2014-05-15 14:00:00,7.56,7.58,7.56,7.56,286800.0,6.247,6.2635,6.247,6.247,286800.0
2014-05-15 14:30:00,7.57,7.58,7.57,7.58,103800.0,6.2552,6.2635,6.2552,6.2635,103800.0
2014-05-15 15:00:00,7.58,7.58,7.57,7.57,127800.0,6.2635,6.2635,6.2552,6.2552,127800.0
2014-05-15 15:30:00,7.57,7.58,7.57,7.58,318000.0,6.2552,6.2635,6.2552,6.2635,318000.0
2014-05-16 09:30:00,7.58,7.58,7.56,7.57,290400.0,6.2635,6.2635,6.247,6.2552,290400.0
2014-05-16 10:00:00,7.58,7.58,7.55,7.55,96000.0,6.2635,6.2635,6.2387,6.2387,96000.0
2014-05-16 10:30:00,7.55,7.58,7.55,7.57,98400.0,6.2387,6.2635,6.2387,6.2552,98400.0
2014-05-16 11:00:00,7.57,7.58,7.57,7.58,21000.0,6.2552,6.2635,6.2552,6.2635,21000.0
2014-05-16 11:30:00,7.58,7.59,7.57,7.58,117600.0,6.2635,6.2718,6.2552,6.2635,117600.0
2014-05-16 12:00:00,7.58,7.58,7.58,7.58,30600.0,6.2635,6.2635,6.2635,6.2635,30600.0
2014-05-16 12:30:00,7.58,7.58,7.57,7.58,57000.0,6.2635,6.2635,6.2552,6.2635,57000.0
2014-05-16 13:00:00,7.57,7.57,7.56,7.57,23400.0,6.2552,6.2552,6.247,6.2552,23400.0
2014-05-16 13:30:00,7.58,7.58,7.57,7.57,30600.0,6.2635,6.2635,6.2552,6.2552,30600.0
2014-05-16 14:00:00,7.57,7.57,7.57,7.57,34200.0,6.2552,6.2552,6.2552,6.2552,34200.0
2014-05-16 14:30:00,7.57,7.59,7.57,7.59,130200.0,6.2552,6.2718,6.2552,6.2718,130200.0
2014-05-16 15:00:00,7.6,7.61,7.6,7.6,139200.0,6.28,6.2883,6.28,6.28,139200.0
2014-05-16 15:30:00,7.6,7.61,7.6,7.61,131400.0,6.28,6.2883,6.28,6.2883,131400.0
2014-05-19 09:30:00,7.59,7.62,7.59,7.61,204600.0,6.2718,6.2965,6.2718,6.2883,204600.0
2014-05-19 10:00:00,7.62,7.63,7.61,7.63,60000.0,6.2965,6.3048,6.2883,6.3048,60000.0
2014-05-19 10:30:00,7.63,7.63,7.62,7.63,65400.0,6.3048,6.3048,6.2965,6.3048,65400.0
2014-05-19 11:00:00,7.62,7.65,7.62,7.64,87600.0,6.2965,6.3213,6.2965,6.3131,87600.0
2014-05-19 11:30:00,7.64,7.64,7.63,7.64,182400.0,6.3131,6.3131,6.3048,6.3131,182400.0
2014-05-19 12:00:00,7.64,7.64,7.64,7.64,11400.0,6.3131,6.3131,6.3131,6.3131,11400.0
2014-05-19 12:30:00,7.64,7.64,7.63,7.63,161400.0,6.3131,6.3131,6.3048,6.3048,161400.0
2014-05-19 13:00:00,7.63,7.64,7.63,7.63,51600.0,6.3048,6.3131,6.3048,6.3048,51600.0
2014-05-19 13:30:00,7.63,7.64,7.63,7.64,36000.0,6.3048,6.3131,6.3048,6.3131,36000.0
2014-05-19 14:00:00,7.64,7.64,7.64,7.64,28200.0,6.3131,6.3131,6.3131,6.3131,28200.0
2014-05-19 14:30:00,7.64,7.64,7.64,7.64,68400.0,6.3131,6.3131,6.3131,6.3131,68400.0
2014-05-19 15:00:00,7.64,7.64,7.63,7.64,52200.0,6.3131,6.3131,6.3048,6.3131,52200.0
2014-05-19 15:30:00,7.64,7.65,7.64,7.64,306000.0,6.3131,6.3213,6.3131,6.3131,306000.0
2014-05-20 09:30:00,7.63,7.64,7.61,7.61,225000.0,6.3048,6.3131,6.2883,6.2883,225000.0
2014-05-20 10:00:00,7.61,7.62,7.6,7.6,154800.0,6.2883,6.2965,6.28,6.28,154800.0
2014-05-20 10:30:00,7.61,7.63,7.61,7.63,105600.0,6.2883,6.3048,6.2883,6.3048,105600.0
2014-05-20 11:00:00,7.62,7.62,7.62,7.62,38400.0,6.2965,6.2965,6.2965,6.2965,38400.0
2014-05-20 11:30:00,7.61,7.63,7.61,7.62,41400.0,6.2883,6.3048,6.2883,6.2965,41400.0
2014-05-20 12:00:00,7.61,7.61,7.6,7.6,59400.0,6.2883,6.2883,6.28,6.28,59400.0
2014-05-20 12:30:00,7.59,7.6,7.59,7.6,110400.0,6.2718,6.28,6.2718,6.28,110400.0
2014-05-20 13:00:00,7.59,7.59,7.58,7.58,75600.0,6.2718,6.2718,6.2635,6.2635,75600.0
2014-05-20 13:30:00,7.58,7.58,7.57,7.57,130200.0,6.2635,6.2635,6.2552,6.2552,130200.0
2014-05-20 14:00:00,7.57,7.58,7.57,7.58,178800.0,6.2552,6.2635,6.2552,6.2635,178800.0
2014-05-20 14:30:00,7.58,7.58,7.57,7.58,236400.0,6.2635,6.2635,6.2552,6.2635,236400.0
2014-05-20 15:00:00,7.58,7.59,7.58,7.59,124200.0,6.2635,6.2718,6.2635,6.2718,124200.0
2014-05-20 15:30:00,7.59,7.6,7.58,7.59,168000.0,6.2718,6.28,6.2635,6.2718,168000.0
2014-05-21 09:30:00,7.61,7.64,7.61,7.63,241200.0,6.2883,6.3131,6.2883,6.3048,241200.0
2014-05-21 10:00:00,7.63,7.64,7.63,7.63,70200.0,6.3048,6.3131,6.3048,6.3048,70200.0
2014-05-21 10:30:00,7.63,7.64,7.63,7.63,82800.0,6.3048,6.3131,6.3048,6.3048,82800.0
2014-05-21 11:00:00,7.63,7.63,7.62,7.62,171600.0,6.3048,6.3048,6.2965,6.2965,171600.0
2014-05-21 11:30:00,7.62,7.62,7.61,7.62,63000.0,6.2965,6.2965,6.2883,6.2965,63000.0
2014-05-21 12:00:00,7.61,7.62,7.61,7.62,16800.0,6.2883,6.2965,6.2883,6.2965,16800.0
2014-05-21 12:30:00,7.62,7.63,7.62,7.63,144000.0,6.2965,6.3048,6.2965,6.3048,144000.0
2014-05-21 13:00:00,7.63,7.64,7.63,7.63,82200.0,6.3048,6.3131,6.3048,6.3048,82200.0
2014-05-21 13:30:00,7.63,7.63,7.63,7.63,183600.0,6.3048,6.3048,6.3048,6.3048,183600.0
2014-05-21 14:00:00,7.63,7.65,7.62,7.63,265800.0,6.3048,6.3213,6.2965,6.3048,265800.0
2014-05-21 14:30:00,7.64,7.64,7.63,7.64,61800.0,6.3131,6.3131,6.3048,6.3131,61800.0
2014-05-21 15:00:00,7.64,7.65,7.64,7.64,143400.0,6.3131,6.3213,6.3131,6.3131,143400.0
2014-05-21 15:30:00,7.65,7.65,7.64,7.65,138600.0,6.3213,6.3213,6.3131,6.3213,138600.0
2014-05-22 09:30:00,7.64,7.67,7.64,7.66,90600.0,6.3131,6.3379,6.3131,6.3296,90600.0
2014-05-22 10:00:00,7.65,7.67,7.65,7.66,57600.0,6.3213,6.3379,6.3213,6.3296,57600.0
2014-05-22 10:30:00,7.66,7.68,7.66,7.68,319800.0,6.3296,6.3461,6.3296,6.3461,319800.0
2014-05-22 11:00:00,7.68,7.68,7.67,7.68,75000.0,6.3461,6.3461,6.3379,6.3461,75000.0
2014-05-22 11:30:00,7.68,7.68,7.68,7.68,31800.0,6.3461,6.3461,6.3461,6.3461,31800.0
2014-05-22 12:00:00,7.68,7.68,7.67,7.68,38400.0,6.3461,6.3461,6.3379,6.3461,38400.0
2014-05-22 12:30:00,7.68,7.68,7.67,7.68,38400.0,6.3461,6.3461,6.3379,6.3461,38400.0
2014-05-22 13:00:00,7.68,7.68,7.68,7.68,15600.0,6.3461,6.3461,6.3461,6.3461,15600.0
2014-05-22 13:30:00,7.68,7.68,7.68,7.68,36600.0,6.3461,6.3461,6.3461,6.3461,36600.0
2014-05-22 14:00:00,7.68,7.68,7.68,7.68,27600.0,6.3461,6.3461,6.3461,6.3461,27600.0
2014-05-22 14:30:00,7.68,7.68,7.68,7.68,52200.0,6.3461,6.3461,6.3461,6.3461,52200.0
2014-05-22 15:00:00,7.68,7.68,7.68,7.68,85200.0,6.3461,6.3461,6.3461,6.3461,85200.0
2014-05-22 15:30:00,7.68,7.68,7.67,7.67,58800.0,6.3461,6.3461,6.3379,6.3379,58800.0
2014-05-23 09:30:00,7.68,7.68,7.68,7.68,97200.0,6.3461,6.3461,6.3461,6.3461,97200.0
2014-05-23 10:00:00,7.68,7.7,7.68,7.7,77400.0,6.3461,6.3626,6.3461,6.3626,77400.0
2014-05-23 10:30:00,7.7,7.7,7.69,7.7,76800.0,6.3626,6.3626,6.3544,6.3626,76800.0
2014-05-23 11:00:00,7.69,7.7,7.69,7.7,55800.0,6.3544,6.3626,6.3544,6.3626,55800.0
2014-05-23 11:30:00,7.7,7.7,7.69,7.7,118800.0,6.3626,6.3626,6.3544,6.3626,118800.0
2014-05-23 12:00:00,7.7,7.7,7.7,7.7,31200.0,6.3626,6.3626,6.3626,6.3626,31200.0
2014-05-23 12:30:00,7.7,7.7,7.7,7.7,112200.0,6.3626,6.3626,6.3626,6.3626,112200.0
2014-05-23 13:00:00,7.7,7.7,7.7,7.7,81600.0,6.3626,6.3626,6.3626,6.3626,81600.0
2014-05-23 13:30:00,7.7,7.7,7.7,7.7,40200.0,6.3626,6.3626,6.3626,6.3626,40200.0
2014-05-23 14:00:00,7.7,7.7,7.7,7.7,133200.0,6.3626,6.3626,6.3626,6.3626,133200.0
2014-05-23 14:30:00,7.7,7.7,7.7,7.7,26400.0,6.3626,6.3626,6.3626,6.3626,26400.0
2014-05-23 15:00:00,7.7,7.71,7.7,7.71,118200.0,6.3626,6.3709,6.3626,6.3709,118200.0
2014-05-23 15:30:00,7.71,7.71,7.7,7.7,143400.0,6.3709,6.3709,6.3626,6.3626,143400.0
2014-05-27 09:30:00,7.74,7.75,7.73,7.74,280200.0,6.3957,6.404,6.3874,6.3957,280200.0
2014-05-27 10:00:00,7.74,7.76,7.74,7.75,102000.0,6.3957,6.4122,6.3957,6.404,102000.0
2014-05-27 10:30:00,7.76,7.76,7.75,7.76,83400.0,6.4122,6.4122,6.404,6.4122,83400.0
2014-05-27 11:00:00,7.76,7.76,7.75,7.75,64200.0,6.4122,6.4122,6.404,6.404,64200.0
2014-05-27 11:30:00,7.75,7.75,7.75,7.75,51600.0,6.404,6.404,6.404,6.404,51600.0
2014-05-27 12:00:00,7.75,7.75,7.74,7.74,171000.0,6.404,6.404,6.3957,6.3957,171000.0
2014-05-27 12:30:00,7.74,7.75,7.74,7.75,52800.0,6.3957,6.404,6.3957,6.404,52800.0
2014-05-27 13:00:00,7.75,7.75,7.74,7.74,87600.0,6.404,6.404,6.3957,6.3957,87600.0
2014-05-27 13:30:00,7.74,7.75,7.74,7.75,185400.0,6.3957,6.404,6.3957,6.404,185400.0
2014-05-27 14:00:00,7.75,7.75,7.75,7.75,43200.0,6.404,6.404,6.404,6.404,43200.0
2014-05-27 14:30:00,7.75,7.75,7.74,7.75,159600.0,6.404,6.404,6.3957,6.404,159600.0
2014-05-27 15:00:00,7.75,7.76,7.75,7.76,70200.0,6.404,6.4122,6.404,6.4122,70200.0
2014-05-27 15:30:00,7.76,7.76,7.75,7.76,112200.0,6.4122,6.4122,6.404,6.4122,112200.0
2014-05-28 09:30:00,7.77,7.77,7.75,7.75,235800.0,6.4205,6.4205,6.404,6.404,235800.0
2014-05-28 10:00:00,7.75,7.75,7.74,7.75,82800.0,6.404,6.404,6.3957,6.404,82800.0
2014-05-28 10:30:00,7.75,7.75,7.73,7.75,66600.0,6.404,6.404,6.3874,6.404,66600.0
2014-05-28 11:00:00,7.75,7.76,7.75,7.76,139800.0,6.404,6.4122,6.404,6.4122,139800.0
2014-05-28 11:30:00,7.75,7.76,7.75,7.76,24000.0,6.404,6.4122,6.404,6.4122,24000.0
2014-05-28 12:00:00,7.76,7.76,7.75,7.76,58200.0,6.4122,6.4122,6.404,6.4122,58200.0
2014-05-28 12:30:00,7.75,7.76,7.75,7.76,30000.0,6.404,6.4122,6.404,6.4122,30000.0
2014-05-28 13:00:00,7.76,7.76,7.76,7.76,22800.0,6.4122,6.4122,6.4122,6.4122,22800.0
2014-05-28 13:30:00,7.76,7.77,7.76,7.77,5400.0,6.4122,6.4205,6.4122,6.4205,5400.0
2014-05-28 14:00:00,7.77,7.77,7.76,7.76,156000.0,6.4205,6.4205,6.4122,6.4122,156000.0
2014-05-28 14:30:00,7.76,7.76,7.76,7.76,139200.0,6.4122,6.4122,6.4122,6.4122,139200.0
2014-05-28 15:00:00,7.76,7.77,7.76,7.77,171600.0,6.4122,6.4205,6.4122,6.4205,171600.0
2014-05-28 15:30:00,7.77,7.77,7.75,7.75,204600.0,6.4205,6.4205,6.404,6.404,204600.0
2014-05-29 09:30:00,7.77,7.77,7.76,7.77,186000.0,6.4205,6.4205,6.4122,6.4205,186000.0
2014-05-29 10:00:00,7.77,7.77,7.75,7.76,171600.0,6.4205,6.4205,6.404,6.4122,171600.0
2014-05-29 10:30:00,7.75,7.77,7.75,7.77,66000.0,6.404,6.4205,6.404,6.4205,66000.0
2014-05-29 11:00:00,7.77,7.77,7.76,7.77,70800.0,6.4205,6.4205,6.4122,6.4205,70800.0
2014-05-29 11:30:00,7.77,7.77,7.76,7.77,91800.0,6.4205,6.4205,6.4122,6.4205,91800.0
2014-05-29 12:00:00,7.77,7.77,7.76,7.77,128400.0,6.4205,6.4205,6.4122,6.4205,128400.0
2014-05-29 12:30:00,7.77,7.77,7.77,7.77,46800.0,6.4205,6.4205,6.4205,6.4205,46800.0
2014-05-29 13:00:00,7.77,7.77,7.77,7.77,82800.0,6.4205,6.4205,6.4205,6.4205,82800.0
2014-05-29 13:30:00,7.77,7.77,7.76,7.77,60000.0,6.4205,6.4205,6.4122,6.4205,60000.0
2014-05-29 14:00:00,7.77,7.77,7.77,7.77,165000.0,6.4205,6.4205,6.4205,6.4205,165000.0
2014-05-29 14:30:00,7.77,7.78,7.77,7.78,147600.0,6.4205,6.4288,6.4205,6.4288,147600.0
2014-05-29 15:00:00,7.78,7.79,7.78,7.79,277800.0,6.4288,6.437,6.4288,6.437,277800.0
2014-05-29 15:30:00,7.79,7.79,7.78,7.79,166800.0,6.437,6.437,6.4288,6.437,166800.0
2014-05-30 09:30:00,7.78,7.78,7.78,7.78,87600.0,6.4288,6.4288,6.4288,6.4288,87600.0
2014-05-30 10:00:00,7.78,7.8,7.78,7.79,93600.0,6.4288,6.4453,6.4288,6.437,93600.0
2014-05-30 10:30:00,7.79,7.79,7.78,7.79,27000.0,6.437,6.437,6.4288,6.437,27000.0
2014-05-30 11:00:00,7.79,7.8,7.79,7.79,101400.0,6.437,6.4453,6.437,6.437,101400.0
2014-05-30 11:30:00,7.79,7.79,7.79,7.79,42600.0,6.437,6.437,6.437,6.437,42600.0
2014-05-30 12:00:00,7.79,7.79,7.79,7.79,112200.0,6.437,6.437,6.437,6.437,112200.0
2014-05-30 12:30:00,7.79,7.79,7.77,7.78,186600.0,6.437,6.437,6.4205,6.4288,186600.0
2014-05-30 13:00:00,7.77,7.78,7.77,7.78,78000.0,6.4205,6.4288,6.4205,6.4288,78000.0
2014-05-30 13:30:00,7.78,7.78,7.77,7.78,93600.0,6.4288,6.4288,6.4205,6.4288,93600.0
2014-05-30 14:00:00,7.78,7.79,7.78,7.79,114600.0,6.4288,6.437,6.4288,6.437,114600.0
2014-05-30 14:30:00,7.79,7.79,7.79,7.79,147000.0,6.437,6.437,6.437,6.437,147000.0
2014-05-30 15:00:00,7.79,7.79,7.78,7.79,52200.0,6.437,6.437,6.4288,6.437,52200.0
2014-05-30 15:30:00,7.79,7.8,7.79,7.8,248400.0,6.437,6.4453,6.437,6.4453,248400.0
2014-06-02 09:30:00,7.81,7.81,7.78,7.79,144000.0,6.4535,6.4535,6.4288,6.437,144000.0
2014-06-02 10:00:00,7.78,7.78,7.76,7.77,102600.0,6.4288,6.4288,6.4122,6.4205,102600.0
2014-06-02 10:30:00,7.78,7.78,7.77,7.77,120000.0,6.4288,6.4288,6.4205,6.4205,120000.0
2014-06-02 11:00:00,7.78,7.8,7.78,7.8,69600.0,6.4288,6.4453,6.4288,6.4453,69600.0
2014-06-02 11:30:00,7.8,7.81,7.8,7.8,76800.0,6.4453,6.4535,6.4453,6.4453,76800.0
2014-06-02 12:00:00,7.8,7.8,7.8,7.8,60000.0,6.4453,6.4453,6.4453,6.4453,60000.0
2014-06-02 12:30:00,7.8,7.8,7.8,7.8,108000.0,6.4453,6.4453,6.4453,6.4453,108000.0
2014-06-02 13:00:00,7.8,7.8,7.79,7.8,163800.0,6.4453,6.4453,6.437,6.4453,163800.0
2014-06-02 13:30:00,7.8,7.8,7.8,7.8,28200.0,6.4453,6.4453,6.4453,6.4453,28200.0
2014-06-02 14:00:00,7.8,7.81,7.8,7.81,27600.0,6.4453,6.4535,6.4453,6.4535,27600.0
2014-06-02 14:30:00,7.81,7.81,7.8,7.81,132600.0,6.4535,6.4535,6.4453,6.4535,132600.0
2014-06-02 15:00:00,7.8,7.8,7.8,7.8,85200.0,6.4453,6.4453,6.4453,6.4453,85200.0
2014-06-02 15:30:00,7.8,7.81,7.8,7.8,139800.0,6.4453,6.4535,6.4453,6.4453,139800.0
2014-06-03 09:30:00,7.79,7.8,7.78,7.8,273000.0,6.437,6.4453,6.4288,6.4453,273000.0
2014-06-03 10:00:00,7.8,7.8,7.8,7.8,45000.0,6.4453,6.4453,6.4453,6.4453,45000.0
2014-06-03 10:30:00,7.8,7.8,7.78,7.79,110400.0,6.4453,6.4453,6.4288,6.437,110400.0
2014-06-03 11:00:00,7.78,7.79,7.78,7.79,82800.0,6.4288,6.437,6.4288,6.437,82800.0
2014-06-03 11:30:00,7.79,7.79,7.78,7.78,133200.0,6.437,6.437,6.4288,6.4288,133200.0
2014-06-03 12:00:00,7.79,7.8,7.79,7.8,86400.0,6.437,6.4453,6.437,6.4453,86400.0
2014-06-03 12:30:00,7.8,7.8,7.79,7.79,25200.0,6.4453,6.4453,6.437,6.437,25200.0
2014-06-03 13:00:00,7.79,7.8,7.79,7.8,93000.0,6.437,6.4453,6.437,6.4453,93000.0
2014-06-03 13:30:00,7.8,7.8,7.8,7.8,20400.0,6.4453,6.4453,6.4453,6.4453,20400.0
2014-06-03 14:00:00,7.8,7.81,7.8,7.81,85200.0,6.4453,6.4535,6.4453,6.4535,85200.0
2014-06-03 14:30:00,7.8,7.81,7.8,7.8,112800.0,6.4453,6.4535,6.4453,6.4453,112800.0
2014-06-03 15:00:00,7.8,7.8,7.8,7.8,74400.0,6.4453,6.4453,6.4453,6.4453,74400.0
2014-06-03 15:30:00,7.8,7.81,7.8,7.8,160800.0,6.4453,6.4535,6.4453,6.4453,160800.0
2014-06-04 09:30:00,7.79,7.8,7.78,7.79,114000.0,6.437,6.4453,6.4288,6.437,114000.0
2014-06-04 10:00:00,7.8,7.8,7.79,7.8,93000.0,6.4453,6.4453,6.437,6.4453,93000.0
2014-06-04 10:30:00,7.8,7.81,7.8,7.81,48600.0,6.4453,6.4535,6.4453,6.4535,48600.0
2014-06-04 11:00:00,7.81,7.82,7.81,7.82,40800.0,6.4535,6.4618,6.4535,6.4618,40800.0
2014-06-04 11:30:00,7.82,7.82,7.82,7.82,84600.0,6.4618,6.4618,6.4618,6.4618,84600.0
2014-06-04 12:00:00,7.82,7.82,7.82,7.82,57000.0,6.4618,6.4618,6.4618,6.4618,57000.0
2014-06-04 12:30:00,7.82,7.82,7.82,7.82,25200.0,6.4618,6.4618,6.4618,6.4618,25200.0
2014-06-04 13:00:00,7.82,7.83,7.82,7.82,42600.0,6.4618,6.4701,6.4618,6.4618,42600.0
2014-06-04 13:30:00,7.82,7.83,7.82,7.83,91200.0,6.4618,6.4701,6.4618,6.4701,91200.0
2014-06-04 14:00:00,7.83,7.83,7.82,7.82,33600.0,6.4701,6.4701,6.4618,6.4618,33600.0
2014-06-04 14:30:00,7.82,7.82,7.81,7.82,212400.0,6.4618,6.4618,6.4535,6.4618,212400.0
2014-06-04 15:00:00,7.82,7.82,7.82,7.82,113400.0,6.4618,6.4618,6.4618,6.4618,113400.0
2014-06-04 15:30:00,7.82,7.83,7.82,7.82,31800.0,6.4618,6.4701,6.4618,6.4618,31800.0
2014-06-05 09:30:00,7.84,7.84,7.82,7.83,161400.0,6.4783,6.4783,6.4618,6.4701,161400.0
2014-06-05 10:00:00,7.83,7.83,7.8,7.83,114600.0,6.4701,6.4701,6.4453,6.4701,114600.0
2014-06-05 10:30:00,7.83,7.83,7.82,7.83,69600.0,6.4701,6.4701,6.4618,6.4701,69600.0
2014-06-05 11:00:00,7.83,7.85,7.83,7.85,71400.0,6.4701,6.4866,6.4701,6.4866,71400.0
2014-06-05 11:30:00,7.85,7.87,7.85,7.87,222000.0,6.4866,6.5031,6.4866,6.5031,222000.0
2014-06-05 12:00:00,7.87,7.88,7.87,7.88,163800.0,6.5031,6.5114,6.5031,6.5114,163800.0
2014-06-05 12:30:00,7.88,7.89,7.88,7.88,2845200.0,6.5114,6.5196,6.5114,6.5114,2845200.0
2014-06-05 13:00:00,7.88,7.88,7.88,7.88,36600.0,6.5114,6.5114,6.5114,6.5114,36600.0
2014-06-05 13:30:00,7.87,7.88,7.87,7.88,25200.0,6.5031,6.5114,6.5031,6.5114,25200.0
2014-06-05 14:00:00,7.88,7.89,7.88,7.89,75600.0,6.5114,6.5196,6.5114,6.5196,75600.0
2014-06-05 14:30:00,7.89,7.89,7.88,7.88,123000.0,6.5196,6.5196,6.5114,6.5114,123000.0
2014-06-05 15:00:00,7.88,7.88,7.87,7.87,48600.0,6.5114,6.5114,6.5031,6.5031,48600.0
2014-06-05 15:30:00,7.88,7.88,7.88,7.88,180000.0,6.5114,6.5114,6.5114,6.5114,180000.0
2014-06-06 09:30:00,7.9,7.91,7.9,7.91,420000.0,6.5279,6.5362,6.5279,6.5362,420000.0
2014-06-06 10:00:00,7.91,7.92,7.91,7.92,96600.0,6.5362,6.5444,6.5362,6.5444,96600.0
2014-06-06 10:30:00,7.91,7.92,7.91,7.92,104400.0,6.5362,6.5444,6.5362,6.5444,104400.0
2014-06-06 11:00:00,7.92,7.93,7.92,7.92,109800.0,6.5444,6.5527,6.5444,6.5444,109800.0
2014-06-06 11:30:00,7.92,7.92,7.91,7.92,102600.0,6.5444,6.5444,6.5362,6.5444,102600.0
2014-06-06 12:00:00,7.92,7.92,7.91,7.92,49200.0,6.5444,6.5444,6.5362,6.5444,49200.0
2014-06-06 12:30:00,7.92,7.92,7.92,7.92,102600.0,6.5444,6.5444,6.5444,6.5444,102600.0
2014-06-06 13:00:00,7.92,7.92,7.92,7.92,244200.0,6.5444,6.5444,6.5444,6.5444,244200.0
2014-06-06 13:30:00,7.92,7.92,7.92,7.92,103200.0,6.5444,6.5444,6.5444,6.5444,103200.0
2014-06-06 14:00:00,7.92,7.92,7.92,7.92,106200.0,6.5444,6.5444,6.5444,6.5444,106200.0
2014-06-06 14:30:00,7.92,7.92,7.92,7.92,60000.0,6.5444,6.5444,6.5444,6.5444,60000.0
2014-06-06 15:00:00,7.92,7.92,7.92,7.92,76800.0,6.5444,6.5444,6.5444,6.5444,76800.0
2014-06-06 15:30:00,7.92,7.92,7.91,7.92,154800.0,6.5444,6.5444,6.5362,6.5444,154800.0
2014-06-09 09:30:00,7.92,7.94,7.92,7.93,348000.0,6.5444,6.561,6.5444,6.5527,348000.0
2014-06-09 10:00:00,7.93,7.94,7.93,7.94,198000.0,6.5527,6.561,6.5527,6.561,198000.0
2014-06-09 10:30:00,7.94,7.94,7.93,7.94,135000.0,6.561,6.561,6.5527,6.561,135000.0
2014-06-09 11:00:00,7.94,7.95,7.93,7.95,205800.0,6.561,6.5692,6.5527,6.5692,205800.0
2014-06-09 11:30:00,7.95,7.95,7.95,7.95,87000.0,6.5692,6.5692,6.5692,6.5692,87000.0
2014-06-09 12:00:00,7.95,7.95,7.94,7.94,826800.0,6.5692,6.5692,6.561,6.561,826800.0
2014-06-09 12:30:00,7.94,7.94,7.94,7.94,270000.0,6.561,6.561,6.561,6.561,270000.0
2014-06-09 13:00:00,7.94,7.94,7.94,7.94,144000.0,6.561,6.561,6.561,6.561,144000.0
2014-06-09 13:30:00,7.93,7.94,7.93,7.93,122400.0,6.5527,6.561,6.5527,6.5527,122400.0
2014-06-09 14:00:00,7.93,7.93,7.92,7.92,88800.0,6.5527,6.5527,6.5444,6.5444,88800.0
2014-06-09 14:30:00,7.92,7.93,7.92,7.93,147600.0,6.5444,6.5527,6.5444,6.5527,147600.0
2014-06-09 15:00:00,7.93,7.93,7.93,7.93,61200.0,6.5527,6.5527,6.5527,6.5527,61200.0
2014-06-09 15:30:00,7.93,7.93,7.93,7.93,252600.0,6.5527,6.5527,6.5527,6.5527,252600.0
2014-06-10 09:30:00,7.93,7.93,7.92,7.92,182400.0,6.5527,6.5527,6.5444,6.5444,182400.0
2014-06-10 10:00:00,7.92,7.92,7.9,7.92,68400.0,6.5444,6.5444,6.5279,6.5444,68400.0
2014-06-10 10:30:00,7.92,7.93,7.91,7.92,167400.0,6.5444,6.5527,6.5362,6.5444,167400.0
2014-06-10 11:00:00,7.93,7.93,7.92,7.92,108000.0,6.5527,6.5527,6.5444,6.5444,108000.0
2014-06-10 11:30:00,7.92,7.92,7.92,7.92,52800.0,6.5444,6.5444,6.5444,6.5444,52800.0
2014-06-10 12:00:00,7.92,7.92,7.91,7.92,221400.0,6.5444,6.5444,6.5362,6.5444,221400.0
2014-06-10 12:30:00,7.92,7.92,7.91,7.92,81600.0,6.5444,6.5444,6.5362,6.5444,81600.0
2014-06-10 13:00:00,7.92,7.92,7.91,7.91,126000.0,6.5444,6.5444,6.5362,6.5362,126000.0
2014-06-10 13:30:00,7.92,7.92,7.91,7.92,52800.0,6.5444,6.5444,6.5362,6.5444,52800.0
2014-06-10 14:00:00,7.92,7.93,7.92,7.93,22800.0,6.5444,6.5527,6.5444,6.5527,22800.0
2014-06-10 14:30:00,7.93,7.93,7.92,7.92,63000.0,6.5527,6.5527,6.5444,6.5444,63000.0
2014-06-10 15:00:00,7.92,7.93,7.92,7.93,315000.0,6.5444,6.5527,6.5444,6.5527,315000.0
2014-06-10 15:30:00,7.93,7.93,7.92,7.93,82200.0,6.5527,6.5527,6.5444,6.5527,82200.0
2014-06-11 09:30:00,7.91,7.91,7.9,7.9,279000.0,6.5362,6.5362,6.5279,6.5279,279000.0
2014-06-11 10:00:00,7.91,7.91,7.9,7.9,108000.0,6.5362,6.5362,6.5279,6.5279,108000.0
2014-06-11 10:30:00,7.9,7.9,7.89,7.9,26400.0,6.5279,6.5279,6.5196,6.5279,26400.0
2014-06-11 11:00:00,7.9,7.91,7.9,7.9,25200.0,6.5279,6.5362,6.5279,6.5279,25200.0
2014-06-11 11:30:00,7.9,7.91,7.9,7.91,45000.0,6.5279,6.5362,6.5279,6.5362,45000.0
2014-06-11 12:00:00,7.91,7.91,7.91,7.91,21000.0,6.5362,6.5362,6.5362,6.5362,21000.0
2014-06-11 12:30:00,7.91,7.91,7.91,7.91,52800.0,6.5362,6.5362,6.5362,6.5362,52800.0
2014-06-11 13:00:00,7.91,7.91,7.9,7.91,98400.0,6.5362,6.5362,6.5279,6.5362,98400.0
2014-06-11 13:30:00,7.91,7.91,7.9,7.9,180000.0,6.5362,6.5362,6.5279,6.5279,180000.0
2014-06-11 14:00:00,7.89,7.9,7.88,7.89,169200.0,6.5196,6.5279,6.5114,6.5196,169200.0
2014-06-11 14:30:00,7.89,7.9,7.89,7.9,104400.0,6.5196,6.5279,6.5196,6.5279,104400.0
2014-06-11 15:00:00,7.9,7.9,7.9,7.9,1487400.0,6.5279,6.5279,6.5279,6.5279,1487400.0
2014-06-11 15:30:00,7.91,7.91,7.9,7.9,225600.0,6.5362,6.5362,6.5279,6.5279,225600.0
2014-06-12 09:30:00,7.89,7.9,7.88,7.89,192000.0,6.5196,6.5279,6.5114,6.5196,192000.0
2014-06-12 10:00:00,7.88,7.89,7.87,7.87,153600.0,6.5114,6.5196,6.5031,6.5031,153600.0
2014-06-12 10:30:00,7.87,7.88,7.86,7.87,174000.0,6.5031,6.5114,6.4949,6.5031,174000.0
2014-06-12 11:00:00,7.87,7.89,7.87,7.89,61800.0,6.5031,6.5196,6.5031,6.5196,61800.0
2014-06-12 11:30:00,7.89,7.89,7.88,7.88,137400.0,6.5196,6.5196,6.5114,6.5114,137400.0
2014-06-12 12:00:00,7.88,7.88,7.87,7.88,49200.0,6.5114,6.5114,6.5031,6.5114,49200.0
2014-06-12 12:30:00,7.88,7.88,7.86,7.87,69000.0,6.5114,6.5114,6.4949,6.5031,69000.0
2014-06-12 13:00:00,7.87,7.87,7.85,7.86,42600.0,6.5031,6.5031,6.4866,6.4949,42600.0
2014-06-12 13:30:00,7.86,7.86,7.84,7.84,81600.0,6.4949,6.4949,6.4783,6.4783,81600.0
2014-06-12 14:00:00,7.84,7.85,7.84,7.85,250200.0,6.4783,6.4866,6.4783,6.4866,250200.0
2014-06-12 14:30:00,7.85,7.85,7.84,7.84,222000.0,6.4866,6.4866,6.4783,6.4783,222000.0
2014-06-12 15:00:00,7.84,7.85,7.83,7.84,321000.0,6.4783,6.4866,6.4701,6.4783,321000.0
2014-06-12 15:30:00,7.84,7.85,7.83,7.85,120000.0,6.4783,6.4866,6.4701,6.4866,120000.0
2014-06-13 09:30:00,7.86,7.86,7.84,7.85,398400.0,6.4949,6.4949,6.4783,6.4866,398400.0
2014-06-13 10:00:00,7.84,7.86,7.83,7.86,102000.0,6.4783,6.4949,6.4701,6.4949,102000.0
2014-06-13 10:30:00,7.86,7.88,7.86,7.87,54600.0,6.4949,6.5114,6.4949,6.5031,54600.0
2014-06-13 11:00:00,7.87,7.88,7.86,7.86,118200.0,6.5031,6.5114,6.4949,6.4949,118200.0
2014-06-13 11:30:00,7.86,7.86,7.86,7.86,62400.0,6.4949,6.4949,6.4949,6.4949,62400.0
2014-06-13 12:00:00,7.86,7.87,7.86,7.87,53400.0,6.4949,6.5031,6.4949,6.5031,53400.0
2014-06-13 12:30:00,7.87,7.87,7.86,7.86,65400.0,6.5031,6.5031,6.4949,6.4949,65400.0
2014-06-13 13:00:00,7.86,7.86,7.86,7.86,39600.0,6.4949,6.4949,6.4949,6.4949,39600.0
2014-06-13 13:30:00,7.86,7.87,7.86,7.87,45600.0,6.4949,6.5031,6.4949,6.5031,45600.0
2014-06-13 14:00:00,7.87,7.87,7.86,7.87,49800.0,6.5031,6.5031,6.4949,6.5031,49800.0
2014-06-13 14:30:00,7.87,7.87,7.87,7.87,91800.0,6.5031,6.5031,6.5031,6.5031,91800.0
2014-06-13 15:00:00,7.87,7.88,7.86,7.86,102000.0,6.5031,6.5114,6.4949,6.4949,102000.0
2014-06-13 15:30:00,7.86,7.87,7.85,7.87,106200.0,6.4949,6.5031,6.4866,6.5031,106200.0
2014-06-16 09:30:00,7.86,7.88,7.86,7.88,138000.0,6.4949,6.5114,6.4949,6.5114,138000.0
2014-06-16 10:00:00,7.88,7.9,7.88,7.89,81000.0,6.5114,6.5279,6.5114,6.5196,81000.0
2014-06-16 10:30:00,7.89,7.89,7.88,7.89,27600.0,6.5196,6.5196,6.5114,6.5196,27600.0
2014-06-16 11:00:00,7.89,7.89,7.86,7.86,69600.0,6.5196,6.5196,6.4949,6.4949,69600.0
2014-06-16 11:30:00,7.85,7.86,7.85,7.86,38400.0,6.4866,6.4949,6.4866,6.4949,38400.0
2014-06-16 12:00:00,7.86,7.88,7.86,7.87,105000.0,6.4949,6.5114,6.4949,6.5031,105000.0
2014-06-16 12:30:00,7.87,7.88,7.87,7.88,22800.0,6.5031,6.5114,6.5031,6.5114,22800.0
2014-06-16 13:00:00,7.88,7.89,7.88,7.88,327000.0,6.5114,6.5196,6.5114,6.5114,327000.0
2014-06-16 13:30:00,7.88,7.89,7.87,7.88,274200.0,6.5114,6.5196,6.5031,6.5114,274200.0
2014-06-16 14:00:00,7.88,7.88,7.87,7.88,322200.0,6.5114,6.5114,6.5031,6.5114,322200.0
2014-06-16 14:30:00,7.88,7.88,7.87,7.87,298200.0,6.5114,6.5114,6.5031,6.5031,298200.0
2014-06-16 15:00:00,7.87,7.87,7.86,7.87,272400.0,6.5031,6.5031,6.4949,6.5031,272400.0
2014-06-16 15:30:00,7.87,7.88,7.87,7.88,343800.0,6.5031,6.5114,6.5031,6.5114,343800.0
2014-06-17 09:30:00,7.87,7.89,7.86,7.89,294000.0,6.5031,6.5196,6.4949,6.5196,294000.0
2014-06-17 10:00:00,7.89,7.9,7.89,7.9,120600.0,6.5196,6.5279,6.5196,6.5279,120600.0
2014-06-17 10:30:00,7.89,7.9,7.88,7.88,52200.0,6.5196,6.5279,6.5114,6.5114,52200.0
2014-06-17 11:00:00,7.88,7.89,7.88,7.89,114600.0,6.5114,6.5196,6.5114,6.5196,114600.0
2014-06-17 11:30:00,7.89,7.9,7.89,7.9,79800.0,6.5196,6.5279,6.5196,6.5279,79800.0
2014-06-17 12:00:00,7.9,7.9,7.9,7.9,24000.0,6.5279,6.5279,6.5279,6.5279,24000.0
2014-06-17 12:30:00,7.9,7.91,7.9,7.91,58800.0,6.5279,6.5362,6.5279,6.5362,58800.0
2014-06-17 13:00:00,7.91,7.91,7.9,7.9,47400.0,6.5362,6.5362,6.5279,6.5279,47400.0
2014-06-17 13:30:00,7.91,7.91,7.9,7.91,33000.0,6.5362,6.5362,6.5279,6.5362,33000.0
2014-06-17 14:00:00,7.91,7.91,7.9,7.91,51000.0,6.5362,6.5362,6.5279,6.5362,51000.0
2014-06-17 14:30:00,7.91,7.91,7.91,7.91,51000.0,6.5362,6.5362,6.5362,6.5362,51000.0
2014-06-17 15:00:00,7.91,7.91,7.9,7.91,67200.0,6.5362,6.5362,6.5279,6.5362,67200.0
2014-06-17 15:30:00,7.9,7.91,7.9,7.91,85800.0,6.5279,6.5362,6.5279,6.5362,85800.0
2014-06-18 09:30:00,7.91,7.92,7.9,7.92,49200.0,6.5362,6.5444,6.5279,6.5444,49200.0
2014-06-18 10:00:00,7.92,7.92,7.9,7.91,118200.0,6.5444,6.5444,6.5279,6.5362,118200.0
2014-06-18 10:30:00,7.91,7.91,7.9,7.9,43200.0,6.5362,6.5362,6.5279,6.5279,43200.0
2014-06-18 11:00:00,7.89,7.9,7.89,7.9,64200.0,6.5196,6.5279,6.5196,6.5279,64200.0
2014-06-18 11:30:00,7.9,7.9,7.9,7.9,132600.0,6.5279,6.5279,6.5279,6.5279,132600.0
2014-06-18 12:00:00,7.9,7.9,7.9,7.9,95400.0,6.5279,6.5279,6.5279,6.5279,95400.0
2014-06-18 12:30:00,7.9,7.91,7.9,7.91,284400.0,6.5279,6.5362,6.5279,6.5362,284400.0
2014-06-18 13:00:00,7.91,7.91,7.9,7.9,909600.0,6.5362,6.5362,6.5279,6.5279,909600.0
2014-06-18 13:30:00,7.9,7.9,7.89,7.9,183000.0,6.5279,6.5279,6.5196,6.5279,183000.0
2014-06-18 14:00:00,7.9,7.93,7.89,7.93,101400.0,6.5279,6.5527,6.5196,6.5527,101400.0
2014-06-18 14:30:00,7.93,7.94,7.92,7.94,255000.0,6.5527,6.561,6.5444,6.561,255000.0
2014-06-18 15:00:00,7.94,7.95,7.93,7.95,210600.0,6.561,6.5692,6.5527,6.5692,210600.0
2014-06-18 15:30:00,7.95,7.97,7.95,7.96,562200.0,6.5692,6.5858,6.5692,6.5775,562200.0
2014-06-19 09:30:00,7.97,7.98,7.96,7.97,99600.0,6.5858,6.594,6.5775,6.5858,99600.0
2014-06-19 10:00:00,7.96,7.97,7.96,7.96,135000.0,6.5775,6.5858,6.5775,6.5775,135000.0
2014-06-19 10:30:00,7.96,7.97,7.95,7.96,85800.0,6.5775,6.5858,6.5692,6.5775,85800.0
2014-06-19 11:00:00,7.95,7.96,7.95,7.96,28200.0,6.5692,6.5775,6.5692,6.5775,28200.0
2014-06-19 11:30:00,7.95,7.96,7.95,7.96,37200.0,6.5692,6.5775,6.5692,6.5775,37200.0
2014-06-19 12:00:00,7.96,7.96,7.95,7.96,36000.0,6.5775,6.5775,6.5692,6.5775,36000.0
2014-06-19 12:30:00,7.96,7.96,7.95,7.95,68400.0,6.5775,6.5775,6.5692,6.5692,68400.0
2014-06-19 13:00:00,7.95,7.95,7.95,7.95,36000.0,6.5692,6.5692,6.5692,6.5692,36000.0
2014-06-19 13:30:00,7.95,7.96,7.95,7.96,40800.0,6.5692,6.5775,6.5692,6.5775,40800.0
2014-06-19 14:00:00,7.95,7.96,7.95,7.96,72000.0,6.5692,6.5775,6.5692,6.5775,72000.0
2014-06-19 14:30:00,7.95,7.96,7.95,7.96,42000.0,6.5692,6.5775,6.5692,6.5775,42000.0
2014-06-19 15:00:00,7.96,7.97,7.96,7.97,117000.0,6.5775,6.5858,6.5775,6.5858,117000.0
2014-06-19 15:30:00,7.97,7.97,7.97,7.97,79200.0,6.5858,6.5858,6.5858,6.5858,79200.0
2014-06-20 09:30:00,8.0,8.0,7.98,7.98,124200.0,6.6105,6.6105,6.594,6.594,124200.0
2014-06-20 10:00:00,7.98,7.99,7.98,7.98,76200.0,6.594,6.6023,6.594,6.594,76200.0
2014-06-20 10:30:00,7.98,7.99,7.98,7.99,40200.0,6.594,6.6023,6.594,6.6023,40200.0
2014-06-20 11:00:00,7.99,7.99,7.99,7.99,69600.0,6.6023,6.6023,6.6023,6.6023,69600.0
2014-06-20 11:30:00,7.99,7.99,7.98,7.99,75000.0,6.6023,6.6023,6.594,6.6023,75000.0
2014-06-20 12:00:00,7.99,7.99,7.98,7.98,66000.0,6.6023,6.6023,6.594,6.594,66000.0
2014-06-20 12:30:00,7.98,7.99,7.98,7.98,100200.0,6.594,6.6023,6.594,6.594,100200.0
2014-06-20 13:00:00,7.98,7.98,7.98,7.98,124800.0,6.594,6.594,6.594,6.594,124800.0
2014-06-20 13:30:00,7.98,7.98,7.98,7.98,26400.0,6.594,6.594,6.594,6.594,26400.0
2014-06-20 14:00:00,7.98,7.99,7.98,7.99,40800.0,6.594,6.6023,6.594,6.6023,40800.0
2014-06-20 14:30:00,7.99,7.99,7.98,7.98,43800.0,6.6023,6.6023,6.594,6.594,43800.0
2014-06-20 15:00:00,7.98,7.99,7.98,7.98,32400.0,6.594,6.6023,6.594,6.594,32400.0
2014-06-20 15:30:00,7.98,7.99,7.98,7.99,110400.0,6.594,6.6023,6.594,6.6023,110400.0
2014-06-23 09:30:00,7.96,7.96,7.94,7.95,216600.0,6.6078,6.6078,6.5912,6.5995,216600.0
2014-06-23 10:00:00,7.95,7.96,7.95,7.95,93600.0,6.5995,6.6078,6.5995,6.5995,93600.0
2014-06-23 10:30:00,7.95,7.96,7.95,7.95,107400.0,6.5995,6.6078,6.5995,6.5995,107400.0
2014-06-23 11:00:00,7.95,7.95,7.94,7.94,105000.0,6.5995,6.5995,6.5912,6.5912,105000.0
2014-06-23 11:30:00,7.94,7.95,7.94,7.94,67200.0,6.5912,6.5995,6.5912,6.5912,67200.0
2014-06-23 12:00:00,7.94,7.95,7.94,7.95,79200.0,6.5912,6.5995,6.5912,6.5995,79200.0
2014-06-23 12:30:00,7.95,7.95,7.95,7.95,52200.0,6.5995,6.5995,6.5995,6.5995,52200.0
2014-06-23 13:00:00,7.95,7.95,7.94,7.94,684600.0,6.5995,6.5995,6.5912,6.5912,684600.0
2014-06-23 13:30:00,7.94,7.95,7.94,7.95,157800.0,6.5912,6.5995,6.5912,6.5995,157800.0
2014-06-23 14:00:00,7.94,7.95,7.94,7.95,54600.0,6.5912,6.5995,6.5912,6.5995,54600.0
2014-06-23 14:30:00,7.95,7.95,7.94,7.95,81600.0,6.5995,6.5995,6.5912,6.5995,81600.0
2014-06-23 15:00:00,7.95,7.95,7.94,7.95,60000.0,6.5995,6.5995,6.5912,6.5995,60000.0
2014-06-23 15:30:00,7.95,7.95,7.95,7.95,108600.0,6.5995,6.5995,6.5995,6.5995,108600.0
2014-06-24 09:30:00,7.94,7.95,7.94,7.94,92400.0,6.5912,6.5995,6.5912,6.5912,92400.0
2014-06-24 10:00:00,7.95,7.97,7.95,7.97,21000.0,6.5995,6.6161,6.5995,6.6161,21000.0
2014-06-24 10:30:00,7.97,7.98,7.97,7.98,51600.0,6.6161,6.6244,6.6161,6.6244,51600.0
2014-06-24 11:00:00,7.98,7.98,7.97,7.98,62400.0,6.6244,6.6244,6.6161,6.6244,62400.0
2014-06-24 11:30:00,7.98,7.98,7.97,7.97,35400.0,6.6244,6.6244,6.6161,6.6161,35400.0
2014-06-24 12:00:00,7.97,7.98,7.97,7.97,67800.0,6.6161,6.6244,6.6161,6.6161,67800.0
2014-06-24 12:30:00,7.97,7.97,7.96,7.96,19200.0,6.6161,6.6161,6.6078,6.6078,19200.0
2014-06-24 13:00:00,7.96,7.96,7.94,7.95,57600.0,6.6078,6.6078,6.5912,6.5995,57600.0
2014-06-24 13:30:00,7.95,7.95,7.94,7.94,47400.0,6.5995,6.5995,6.5912,6.5912,47400.0
2014-06-24 14:00:00,7.94,7.95,7.93,7.93,107400.0,6.5912,6.5995,6.5829,6.5829,107400.0
2014-06-24 14:30:00,7.93,7.93,7.93,7.93,89400.0,6.5829,6.5829,6.5829,6.5829,89400.0
2014-06-24 15:00:00,7.93,7.93,7.9,7.9,245400.0,6.5829,6.5829,6.558,6.558,245400.0
2014-06-24 15:30:00,7.9,7.91,7.89,7.9,266400.0,6.558,6.5663,6.5497,6.558,266400.0
2014-06-25 09:30:00,7.88,7.92,7.88,7.91,148200.0,6.5414,6.5746,6.5414,6.5663,148200.0
2014-06-25 10:00:00,7.91,7.91,7.9,7.91,115800.0,6.5663,6.5663,6.558,6.5663,115800.0
2014-06-25 10:30:00,7.91,7.92,7.9,7.92,38400.0,6.5663,6.5746,6.558,6.5746,38400.0
2014-06-25 11:00:00,7.92,7.93,7.91,7.92,24600.0,6.5746,6.5829,6.5663,6.5746,24600.0
2014-06-25 11:30:00,7.92,7.92,7.91,7.91,48600.0,6.5746,6.5746,6.5663,6.5663,48600.0
2014-06-25 12:00:00,7.92,7.92,7.91,7.92,18600.0,6.5746,6.5746,6.5663,6.5746,18600.0
2014-06-25 12:30:00,7.92,7.92,7.91,7.92,51000.0,6.5746,6.5746,6.5663,6.5746,51000.0
2014-06-25 13:00:00,7.92,7.93,7.92,7.92,54000.0,6.5746,6.5829,6.5746,6.5746,54000.0
2014-06-25 13:30:00,7.92,7.93,7.92,7.93,48600.0,6.5746,6.5829,6.5746,6.5829,48600.0
2014-06-25 14:00:00,7.93,7.93,7.93,7.93,65400.0,6.5829,6.5829,6.5829,6.5829,65400.0
2014-06-25 14:30:00,7.93,7.94,7.93,7.93,128400.0,6.5829,6.5912,6.5829,6.5829,128400.0
2014-06-25 15:00:00,7.93,7.93,7.93,7.93,37800.0,6.5829,6.5829,6.5829,6.5829,37800.0
2014-06-25 15:30:00,7.93,7.95,7.93,7.94,171600.0,6.5829,6.5995,6.5829,6.5912,171600.0
2014-06-26 09:30:00,7.94,7.94,7.88,7.89,190200.0,6.5912,6.5912,6.5414,6.5497,190200.0
2014-06-26 10:00:00,7.89,7.91,7.89,7.9,79800.0,6.5497,6.5663,6.5497,6.558,79800.0
2014-06-26 10:30:00,7.9,7.91,7.89,7.9,162000.0,6.558,6.5663,6.5497,6.558,162000.0
2014-06-26 11:00:00,7.9,7.91,7.9,7.9,47400.0,6.558,6.5663,6.558,6.558,47400.0
2014-06-26 11:30:00,7.91,7.91,7.9,7.91,232800.0,6.5663,6.5663,6.558,6.5663,232800.0
2014-06-26 12:00:00,7.91,7.91,7.91,7.91,112800.0,6.5663,6.5663,6.5663,6.5663,112800.0
2014-06-26 12:30:00,7.91,7.91,7.91,7.91,748200.0,6.5663,6.5663,6.5663,6.5663,748200.0
2014-06-26 13:00:00,7.91,7.92,7.9,7.92,199200.0,6.5663,6.5746,6.558,6.5746,199200.0
2014-06-26 13:30:00,7.93,7.93,7.92,7.93,376800.0,6.5829,6.5829,6.5746,6.5829,376800.0
2014-06-26 14:00:00,7.92,7.93,7.92,7.93,259800.0,6.5746,6.5829,6.5746,6.5829,259800.0
2014-06-26 14:30:00,7.92,7.93,7.92,7.92,304800.0,6.5746,6.5829,6.5746,6.5746,304800.0
2014-06-26 15:00:00,7.92,7.93,7.92,7.93,361800.0,6.5746,6.5829,6.5746,6.5829,361800.0
2014-06-26 15:30:00,7.93,7.93,7.93,7.93,402000.0,6.5829,6.5829,6.5829,6.5829,402000.0
2014-06-27 09:30:00,7.92,7.93,7.92,7.93,138000.0,6.5746,6.5829,6.5746,6.5829,138000.0
2014-06-27 10:00:00,7.93,7.93,7.92,7.93,96600.0,6.5829,6.5829,6.5746,6.5829,96600.0
2014-06-27 10:30:00,7.93,7.93,7.93,7.93,205200.0,6.5829,6.5829,6.5829,6.5829,205200.0
2014-06-27 11:00:00,7.94,7.94,7.93,7.94,34200.0,6.5912,6.5912,6.5829,6.5912,34200.0
2014-06-27 11:30:00,7.94,7.94,7.93,7.94,111600.0,6.5912,6.5912,6.5829,6.5912,111600.0
2014-06-27 12:00:00,7.93,7.94,7.93,7.93,43200.0,6.5829,6.5912,6.5829,6.5829,43200.0
2014-06-27 12:30:00,7.94,7.94,7.93,7.93,50400.0,6.5912,6.5912,6.5829,6.5829,50400.0
2014-06-27 13:00:00,7.93,7.93,7.92,7.92,90000.0,6.5829,6.5829,6.5746,6.5746,90000.0
2014-06-27 13:30:00,7.92,7.93,7.92,7.92,55800.0,6.5746,6.5829,6.5746,6.5746,55800.0
2014-06-27 14:00:00,7.92,7.93,7.92,7.93,34800.0,6.5746,6.5829,6.5746,6.5829,34800.0
2014-06-27 14:30:00,7.93,7.94,7.92,7.92,496200.0,6.5829,6.5912,6.5746,6.5746,496200.0
2014-06-27 15:00:00,7.93,7.94,7.93,7.94,91800.0,6.5829,6.5912,6.5829,6.5912,91800.0
2014-06-27 15:30:00,7.94,7.95,7.94,7.95,606600.0,6.5912,6.5995,6.5912,6.5995,606600.0
2014-06-30 09:30:00,7.95,7.95,7.94,7.95,232200.0,6.5995,6.5995,6.5912,6.5995,232200.0
2014-06-30 10:00:00,7.96,7.97,7.96,7.96,1077600.0,6.6078,6.6161,6.6078,6.6078,1077600.0
2014-06-30 10:30:00,7.96,7.96,7.95,7.95,49800.0,6.6078,6.6078,6.5995,6.5995,49800.0
2014-06-30 11:00:00,7.95,7.96,7.94,7.96,256800.0,6.5995,6.6078,6.5912,6.6078,256800.0
2014-06-30 11:30:00,7.96,7.96,7.95,7.95,77400.0,6.6078,6.6078,6.5995,6.5995,77400.0
2014-06-30 12:00:00,7.95,7.96,7.95,7.96,120000.0,6.5995,6.6078,6.5995,6.6078,120000.0
2014-06-30 12:30:00,7.96,7.96,7.95,7.96,90600.0,6.6078,6.6078,6.5995,6.6078,90600.0
2014-06-30 13:00:00,7.95,7.96,7.95,7.96,60000.0,6.5995,6.6078,6.5995,6.6078,60000.0
2014-06-30 13:30:00,7.96,7.96,7.96,7.96,51000.0,6.6078,6.6078,6.6078,6.6078,51000.0
2014-06-30 14:00:00,7.96,7.97,7.96,7.97,98400.0,6.6078,6.6161,6.6078,6.6161,98400.0
2014-06-30 14:30:00,7.97,7.97,7.95,7.95,150600.0,6.6161,6.6161,6.5995,6.5995,150600.0
2014-06-30 15:00:00,7.95,7.96,7.95,7.96,141000.0,6.5995,6.6078,6.5995,6.6078,141000.0
2014-06-30 15:30:00,7.96,7.96,7.95,7.95,218400.0,6.6078,6.6078,6.5995,6.5995,218400.0
2014-07-01 09:30:00,7.98,8.0,7.98,8.0,283800.0,6.6244,6.641,6.6244,6.641,283800.0
2014-07-01 10:00:00,7.99,8.01,7.99,8.0,62400.0,6.6327,6.6493,6.6327,6.641,62400.0
2014-07-01 10:30:00,8.0,8.01,8.0,8.01,74400.0,6.641,6.6493,6.641,6.6493,74400.0
2014-07-01 11:00:00,8.01,8.02,8.01,8.01,54000.0,6.6493,6.6576,6.6493,6.6493,54000.0
2014-07-01 11:30:00,8.01,8.02,8.01,8.01,205200.0,6.6493,6.6576,6.6493,6.6493,205200.0
2014-07-01 12:00:00,8.01,8.02,8.01,8.02,70800.0,6.6493,6.6576,6.6493,6.6576,70800.0
2014-07-01 12:30:00,8.02,8.02,8.02,8.02,99600.0,6.6576,6.6576,6.6576,6.6576,99600.0
2014-07-01 13:00:00,8.02,8.04,8.02,8.03,73800.0,6.6576,6.6743,6.6576,6.6659,73800.0
2014-07-01 13:30:00,8.03,8.03,8.03,8.03,165600.0,6.6659,6.6659,6.6659,6.6659,165600.0
2014-07-01 14:00:00,8.03,8.03,8.02,8.02,63600.0,6.6659,6.6659,6.6576,6.6576,63600.0
2014-07-01 14:30:00,8.02,8.03,8.01,8.02,180000.0,6.6576,6.6659,6.6493,6.6576,180000.0
2014-07-01 15:00:00,8.02,8.02,8.01,8.02,109800.0,6.6576,6.6576,6.6493,6.6576,109800.0
2014-07-01 15:30:00,8.02,8.02,8.01,8.01,67200.0,6.6576,6.6576,6.6493,6.6493,67200.0
2014-07-02 09:30:00,8.02,8.02,8.01,8.01,223800.0,6.6576,6.6576,6.6493,6.6493,223800.0
2014-07-02 10:00:00,8.02,8.02,8.01,8.01,169200.0,6.6576,6.6576,6.6493,6.6493,169200.0
2014-07-02 10:30:00,8.01,8.02,8.01,8.02,43200.0,6.6493,6.6576,6.6493,6.6576,43200.0
2014-07-02 11:00:00,8.02,8.02,8.01,8.01,102000.0,6.6576,6.6576,6.6493,6.6493,102000.0
2014-07-02 11:30:00,8.01,8.02,8.01,8.01,55800.0,6.6493,6.6576,6.6493,6.6493,55800.0
2014-07-02 12:00:00,8.01,8.02,8.01,8.02,73800.0,6.6493,6.6576,6.6493,6.6576,73800.0
2014-07-02 12:30:00,8.01,8.01,8.01,8.01,72600.0,6.6493,6.6493,6.6493,6.6493,72600.0
2014-07-02 13:00:00,8.01,8.01,8.01,8.01,127200.0,6.6493,6.6493,6.6493,6.6493,127200.0
2014-07-02 13:30:00,8.01,8.01,8.01,8.01,42000.0,6.6493,6.6493,6.6493,6.6493,42000.0
2014-07-02 14:00:00,8.01,8.01,8.01,8.01,135000.0,6.6493,6.6493,6.6493,6.6493,135000.0
2014-07-02 14:30:00,8.01,8.01,8.0,8.01,44400.0,6.6493,6.6493,6.641,6.6493,44400.0
2014-07-02 15:00:00,8.01,8.01,8.0,8.0,51000.0,6.6493,6.6493,6.641,6.641,51000.0
2014-07-02 15:30:00,8.01,8.01,8.0,8.01,140400.0,6.6493,6.6493,6.641,6.6493,140400.0
2014-07-03 09:30:00,8.04,8.04,8.03,8.03,324600.0,6.6743,6.6743,6.6659,6.6659,324600.0
2014-07-03 10:00:00,8.03,8.04,8.03,8.03,36000.0,6.6659,6.6743,6.6659,6.6659,36000.0
2014-07-03 10:30:00,8.04,8.04,8.03,8.04,31200.0,6.6743,6.6743,6.6659,6.6743,31200.0
2014-07-03 11:00:00,8.04,8.04,8.04,8.04,96600.0,6.6743,6.6743,6.6743,6.6743,96600.0
2014-07-03 11:30:00,8.04,8.05,8.04,8.04,630000.0,6.6743,6.6826,6.6743,6.6743,630000.0
2014-07-03 12:00:00,8.05,8.05,8.04,8.05,123600.0,6.6826,6.6826,6.6743,6.6826,123600.0
2014-07-03 12:30:00,8.05,8.05,8.04,8.04,111000.0,6.6826,6.6826,6.6743,6.6743,111000.0
2014-07-07 09:30:00,8.04,8.04,8.02,8.03,293400.0,6.6743,6.6743,6.6576,6.6659,293400.0
2014-07-07 10:00:00,8.03,8.04,8.02,8.03,79200.0,6.6659,6.6743,6.6576,6.6659,79200.0
2014-07-07 10:30:00,8.03,8.03,8.01,8.02,191400.0,6.6659,6.6659,6.6493,6.6576,191400.0
2014-07-07 11:00:00,8.01,8.02,8.01,8.01,74400.0,6.6493,6.6576,6.6493,6.6493,74400.0
2014-07-07 11:30:00,8.01,8.01,8.01,8.01,91200.0,6.6493,6.6493,6.6493,6.6493,91200.0
2014-07-07 12:00:00,8.01,8.02,8.01,8.01,81000.0,6.6493,6.6576,6.6493,6.6493,81000.0
2014-07-07 12:30:00,8.01,8.01,8.0,8.01,88800.0,6.6493,6.6493,6.641,6.6493,88800.0
2014-07-07 13:00:00,8.01,8.01,8.01,8.01,117000.0,6.6493,6.6493,6.6493,6.6493,117000.0
2014-07-07 13:30:00,8.01,8.02,8.01,8.02,72600.0,6.6493,6.6576,6.6493,6.6576,72600.0
2014-07-07 14:00:00,8.02,8.02,8.01,8.01,73800.0,6.6576,6.6576,6.6493,6.6493,73800.0
2014-07-07 14:30:00,8.01,8.01,8.0,8.01,317400.0,6.6493,6.6493,6.641,6.6493,317400.0
2014-07-07 15:00:00,8.01,8.01,8.01,8.01,354000.0,6.6493,6.6493,6.6493,6.6493,354000.0
2014-07-07 15:30:00,8.01,8.01,8.0,8.01,274800.0,6.6493,6.6493,6.641,6.6493,274800.0
2014-07-08 09:30:00,8.0,8.0,7.96,7.97,378000.0,6.641,6.641,6.6078,6.6161,378000.0
2014-07-08 10:00:00,7.97,7.97,7.95,7.95,168000.0,6.6161,6.6161,6.5995,6.5995,168000.0
2014-07-08 10:30:00,7.96,7.96,7.94,7.96,223800.0,6.6078,6.6078,6.5912,6.6078,223800.0
2014-07-08 11:00:00,7.95,7.95,7.93,7.93,238800.0,6.5995,6.5995,6.5829,6.5829,238800.0
2014-07-08 11:30:00,7.93,7.95,7.93,7.94,212400.0,6.5829,6.5995,6.5829,6.5912,212400.0
2014-07-08 12:00:00,7.94,7.94,7.93,7.94,290400.0,6.5912,6.5912,6.5829,6.5912,290400.0
2014-07-08 12:30:00,7.94,7.95,7.93,7.95,135600.0,6.5912,6.5995,6.5829,6.5995,135600.0
2014-07-08 13:00:00,7.95,7.96,7.95,7.96,180600.0,6.5995,6.6078,6.5995,6.6078,180600.0
2014-07-08 13:30:00,7.96,7.97,7.96,7.97,316200.0,6.6078,6.6161,6.6078,6.6161,316200.0
2014-07-08 14:00:00,7.96,7.97,7.96,7.96,94800.0,6.6078,6.6161,6.6078,6.6078,94800.0
2014-07-08 14:30:00,7.96,7.96,7.95,7.95,95400.0,6.6078,6.6078,6.5995,6.5995,95400.0
2014-07-08 15:00:00,7.95,7.96,7.95,7.95,162000.0,6.5995,6.6078,6.5995,6.5995,162000.0
2014-07-08 15:30:00,7.95,7.96,7.95,7.95,203400.0,6.5995,6.6078,6.5995,6.5995,203400.0
2014-07-09 09:30:00,7.97,7.98,7.96,7.96,177000.0,6.6161,6.6244,6.6078,6.6078,177000.0
2014-07-09 10:00:00,7.96,7.97,7.95,7.97,79800.0,6.6078,6.6161,6.5995,6.6161,79800.0
2014-07-09 10:30:00,7.97,7.98,7.97,7.98,96000.0,6.6161,6.6244,6.6161,6.6244,96000.0
2014-07-09 11:00:00,7.97,7.98,7.97,7.98,66000.0,6.6161,6.6244,6.6161,6.6244,66000.0
2014-07-09 11:30:00,7.97,7.97,7.96,7.97,85200.0,6.6161,6.6161,6.6078,6.6161,85200.0
2014-07-09 12:00:00,7.97,7.97,7.97,7.97,22200.0,6.6161,6.6161,6.6161,6.6161,22200.0
2014-07-09 12:30:00,7.97,7.97,7.97,7.97,142800.0,6.6161,6.6161,6.6161,6.6161,142800.0
2014-07-09 13:00:00,7.97,7.98,7.97,7.97,40200.0,6.6161,6.6244,6.6161,6.6161,40200.0
2014-07-09 13:30:00,7.97,7.98,7.97,7.98,243000.0,6.6161,6.6244,6.6161,6.6244,243000.0
2014-07-09 14:00:00,7.97,7.99,7.97,7.99,90600.0,6.6161,6.6327,6.6161,6.6327,90600.0
2014-07-09 14:30:00,7.98,7.99,7.98,7.98,44400.0,6.6244,6.6327,6.6244,6.6244,44400.0
2014-07-09 15:00:00,7.98,7.99,7.98,7.99,79200.0,6.6244,6.6327,6.6244,6.6327,79200.0
2014-07-09 15:30:00,7.98,7.99,7.98,7.98,83400.0,6.6244,6.6327,6.6244,6.6244,83400.0
2014-07-10 09:30:00,7.91,7.92,7.9,7.92,309600.0,6.5663,6.5746,6.558,6.5746,309600.0
2014-07-10 10:00:00,7.91,7.93,7.91,7.93,26400.0,6.5663,6.5829,6.5663,6.5829,26400.0
2014-07-10 10:30:00,7.93,7.94,7.92,7.94,132600.0,6.5829,6.5912,6.5746,6.5912,132600.0
2014-07-10 11:00:00,7.95,7.95,7.94,7.94,141000.0,6.5995,6.5995,6.5912,6.5912,141000.0
2014-07-10 11:30:00,7.94,7.94,7.94,7.94,22800.0,6.5912,6.5912,6.5912,6.5912,22800.0
2014-07-10 12:00:00,7.94,7.96,7.94,7.95,56400.0,6.5912,6.6078,6.5912,6.5995,56400.0
2014-07-10 12:30:00,7.96,7.96,7.95,7.95,47400.0,6.6078,6.6078,6.5995,6.5995,47400.0
2014-07-10 13:00:00,7.95,7.97,7.95,7.97,172200.0,6.5995,6.6161,6.5995,6.6161,172200.0
2014-07-10 13:30:00,7.97,7.97,7.96,7.96,63600.0,6.6161,6.6161,6.6078,6.6078,63600.0
2014-07-10 14:00:00,7.97,7.97,7.96,7.97,24000.0,6.6161,6.6161,6.6078,6.6161,24000.0
2014-07-10 14:30:00,7.97,7.97,7.95,7.95,74400.0,6.6161,6.6161,6.5995,6.5995,74400.0
2014-07-10 15:00:00,7.95,7.95,7.94,7.95,85200.0,6.5995,6.5995,6.5912,6.5995,85200.0
2014-07-10 15:30:00,7.95,7.96,7.95,7.95,116400.0,6.5995,6.6078,6.5995,6.5995,116400.0
2014-07-11 09:30:00,7.95,7.95,7.93,7.94,115200.0,6.5995,6.5995,6.5829,6.5912,115200.0
2014-07-11 10:00:00,7.94,7.95,7.93,7.95,36000.0,6.5912,6.5995,6.5829,6.5995,36000.0
2014-07-11 10:30:00,7.95,7.95,7.94,7.94,21600.0,6.5995,6.5995,6.5912,6.5912,21600.0
2014-07-11 11:00:00,7.94,7.95,7.93,7.94,105000.0,6.5912,6.5995,6.5829,6.5912,105000.0
2014-07-11 11:30:00,7.94,7.95,7.93,7.94,226200.0,6.5912,6.5995,6.5829,6.5912,226200.0
2014-07-11 12:00:00,7.94,7.94,7.93,7.94,20400.0,6.5912,6.5912,6.5829,6.5912,20400.0
2014-07-11 12:30:00,7.94,7.94,7.93,7.94,43200.0,6.5912,6.5912,6.5829,6.5912,43200.0
2014-07-11 13:00:00,7.94,7.95,7.94,7.95,65400.0,6.5912,6.5995,6.5912,6.5995,65400.0
2014-07-11 13:30:00,7.95,7.95,7.95,7.95,25200.0,6.5995,6.5995,6.5995,6.5995,25200.0
2014-07-11 14:00:00,7.95,7.96,7.95,7.96,17400.0,6.5995,6.6078,6.5995,6.6078,17400.0
2014-07-11 14:30:00,7.96,7.96,7.95,7.95,82800.0,6.6078,6.6078,6.5995,6.5995,82800.0
2014-07-11 15:00:00,7.95,7.96,7.95,7.96,13800.0,6.5995,6.6078,6.5995,6.6078,13800.0
2014-07-11 15:30:00,7.96,7.96,7.96,7.96,73200.0,6.6078,6.6078,6.6078,6.6078,73200.0
2014-07-14 09:30:00,8.0,8.01,7.99,8.0,195000.0,6.641,6.6493,6.6327,6.641,195000.0
2014-07-14 10:00:00,8.0,8.01,8.0,8.0,96600.0,6.641,6.6493,6.641,6.641,96600.0
2014-07-14 10:30:00,8.0,8.01,8.0,8.01,86400.0,6.641,6.6493,6.641,6.6493,86400.0
2014-07-14 11:00:00,8.01,8.01,8.01,8.01,38400.0,6.6493,6.6493,6.6493,6.6493,38400.0
2014-07-14 11:30:00,8.01,8.01,8.0,8.01,160200.0,6.6493,6.6493,6.641,6.6493,160200.0
2014-07-14 12:00:00,8.01,8.01,8.0,8.0,35400.0,6.6493,6.6493,6.641,6.641,35400.0
2014-07-14 12:30:00,8.0,8.01,8.0,8.0,64200.0,6.641,6.6493,6.641,6.641,64200.0
2014-07-14 13:00:00,8.0,8.0,8.0,8.0,24600.0,6.641,6.641,6.641,6.641,24600.0
2014-07-14 13:30:00,8.0,8.0,8.0,8.0,50400.0,6.641,6.641,6.641,6.641,50400.0
2014-07-14 14:00:00,8.0,8.0,8.0,8.0,120600.0,6.641,6.641,6.641,6.641,120600.0
2014-07-14 14:30:00,8.0,8.0,8.0,8.0,88200.0,6.641,6.641,6.641,6.641,88200.0
2014-07-14 15:00:00,8.0,8.0,8.0,8.0,46800.0,6.641,6.641,6.641,6.641,46800.0
2014-07-14 15:30:00,8.0,8.0,7.99,8.0,118800.0,6.641,6.641,6.6327,6.641,118800.0
2014-07-15 09:30:00,8.01,8.02,8.0,8.0,363600.0,6.6493,6.6576,6.641,6.641,363600.0
2014-07-15 10:00:00,8.01,8.01,7.98,7.99,240000.0,6.6493,6.6493,6.6244,6.6327,240000.0
2014-07-15 10:30:00,7.99,8.0,7.95,7.97,477000.0,6.6327,6.641,6.5995,6.6161,477000.0
2014-07-15 11:00:00,7.97,7.98,7.97,7.98,547200.0,6.6161,6.6244,6.6161,6.6244,547200.0
2014-07-15 11:30:00,7.98,7.98,7.95,7.95,254400.0,6.6244,6.6244,6.5995,6.5995,254400.0
2014-07-15 12:00:00,7.95,7.96,7.94,7.96,63000.0,6.5995,6.6078,6.5912,6.6078,63000.0
2014-07-15 12:30:00,7.96,7.97,7.96,7.97,27600.0,6.6078,6.6161,6.6078,6.6161,27600.0
2014-07-15 13:00:00,7.97,7.98,7.97,7.98,28800.0,6.6161,6.6244,6.6161,6.6244,28800.0
2014-07-15 13:30:00,7.98,7.98,7.98,7.98,170400.0,6.6244,6.6244,6.6244,6.6244,170400.0
2014-07-15 14:00:00,7.98,7.99,7.97,7.98,36600.0,6.6244,6.6327,6.6161,6.6244,36600.0
2014-07-15 14:30:00,7.99,7.99,7.98,7.98,85800.0,6.6327,6.6327,6.6244,6.6244,85800.0
2014-07-15 15:00:00,7.98,7.98,7.97,7.97,46800.0,6.6244,6.6244,6.6161,6.6161,46800.0
2014-07-15 15:30:00,7.98,7.98,7.97,7.98,31200.0,6.6244,6.6244,6.6161,6.6244,31200.0
2014-07-16 09:30:00,8.02,8.02,8.0,8.0,142200.0,6.6576,6.6576,6.641,6.641,142200.0
2014-07-16 10:00:00,8.0,8.01,8.0,8.0,98400.0,6.641,6.6493,6.641,6.641,98400.0
2014-07-16 10:30:00,8.0,8.0,7.98,7.99,40200.0,6.641,6.641,6.6244,6.6327,40200.0
2014-07-16 11:00:00,7.98,8.0,7.98,7.99,68400.0,6.6244,6.641,6.6244,6.6327,68400.0
2014-07-16 11:30:00,7.99,7.99,7.98,7.99,15600.0,6.6327,6.6327,6.6244,6.6327,15600.0
2014-07-16 12:00:00,7.99,8.0,7.98,8.0,51600.0,6.6327,6.641,6.6244,6.641,51600.0
2014-07-16 12:30:00,8.0,8.01,8.0,8.01,28200.0,6.641,6.6493,6.641,6.6493,28200.0
2014-07-16 13:00:00,8.0,8.01,8.0,8.0,25200.0,6.641,6.6493,6.641,6.641,25200.0
2014-07-16 13:30:00,8.01,8.01,8.0,8.01,43200.0,6.6493,6.6493,6.641,6.6493,43200.0
2014-07-16 14:00:00,8.01,8.01,8.01,8.01,75000.0,6.6493,6.6493,6.6493,6.6493,75000.0
2014-07-16 14:30:00,8.01,8.01,8.0,8.0,64800.0,6.6493,6.6493,6.641,6.641,64800.0
2014-07-16 15:00:00,8.0,8.0,8.0,8.0,124800.0,6.641,6.641,6.641,6.641,124800.0
2014-07-16 15:30:00,8.0,8.01,8.0,8.0,81000.0,6.641,6.6493,6.641,6.641,81000.0
2014-07-17 09:30:00,7.98,8.0,7.98,8.0,219600.0,6.6244,6.641,6.6244,6.641,219600.0
2014-07-17 10:00:00,8.0,8.01,7.99,8.0,74400.0,6.641,6.6493,6.6327,6.641,74400.0
2014-07-17 10:30:00,8.01,8.01,7.99,7.99,79200.0,6.6493,6.6493,6.6327,6.6327,79200.0
2014-07-17 11:00:00,7.99,7.99,7.96,7.96,82200.0,6.6327,6.6327,6.6078,6.6078,82200.0
2014-07-17 11:30:00,7.95,7.97,7.95,7.95,190800.0,6.5995,6.6161,6.5995,6.5995,190800.0
2014-07-17 12:00:00,7.95,7.96,7.94,7.95,82200.0,6.5995,6.6078,6.5912,6.5995,82200.0
2014-07-17 12:30:00,7.96,7.97,7.95,7.96,25200.0,6.6078,6.6161,6.5995,6.6078,25200.0
2014-07-17 13:00:00,7.97,7.98,7.97,7.97,32400.0,6.6161,6.6244,6.6161,6.6161,32400.0
2014-07-17 13:30:00,7.98,7.98,7.95,7.95,19800.0,6.6244,6.6244,6.5995,6.5995,19800.0
2014-07-17 14:00:00,7.95,7.96,7.95,7.95,181200.0,6.5995,6.6078,6.5995,6.5995,181200.0
2014-07-17 14:30:00,7.95,7.96,7.95,7.95,198600.0,6.5995,6.6078,6.5995,6.5995,198600.0
2014-07-17 15:00:00,7.95,7.95,7.92,7.92,288600.0,6.5995,6.5995,6.5746,6.5746,288600.0
2014-07-17 15:30:00,7.92,7.92,7.9,7.91,720000.0,6.5746,6.5746,6.558,6.5663,720000.0
2014-07-18 09:30:00,7.93,7.94,7.92,7.94,150000.0,6.5829,6.5912,6.5746,6.5912,150000.0
2014-07-18 10:00:00,7.95,7.95,7.93,7.95,77400.0,6.5995,6.5995,6.5829,6.5995,77400.0
2014-07-18 10:30:00,7.95,7.96,7.94,7.96,142200.0,6.5995,6.6078,6.5912,6.6078,142200.0
2014-07-18 11:00:00,7.96,7.97,7.96,7.96,18600.0,6.6078,6.6161,6.6078,6.6078,18600.0
2014-07-18 11:30:00,7.96,7.98,7.96,7.97,27000.0,6.6078,6.6244,6.6078,6.6161,27000.0
2014-07-18 12:00:00,7.97,7.98,7.97,7.98,186000.0,6.6161,6.6244,6.6161,6.6244,186000.0
2014-07-18 12:30:00,7.98,7.98,7.98,7.98,46200.0,6.6244,6.6244,6.6244,6.6244,46200.0
2014-07-18 13:00:00,7.98,7.98,7.97,7.97,96600.0,6.6244,6.6244,6.6161,6.6161,96600.0
2014-07-18 13:30:00,7.97,7.98,7.97,7.98,16200.0,6.6161,6.6244,6.6161,6.6244,16200.0
2014-07-18 14:00:00,7.98,7.99,7.98,7.99,37200.0,6.6244,6.6327,6.6244,6.6327,37200.0
2014-07-18 14:30:00,7.99,7.99,7.99,7.99,171600.0,6.6327,6.6327,6.6327,6.6327,171600.0
2014-07-18 15:00:00,7.99,8.0,7.98,7.99,61800.0,6.6327,6.641,6.6244,6.6327,61800.0
2014-07-18 15:30:00,7.99,7.99,7.99,7.99,97200.0,6.6327,6.6327,6.6327,6.6327,97200.0
2014-07-21 09:30:00,7.97,7.98,7.95,7.98,175800.0,6.6161,6.6244,6.5995,6.6244,175800.0
2014-07-21 10:00:00,7.97,7.97,7.96,7.96,26400.0,6.6161,6.6161,6.6078,6.6078,26400.0
2014-07-21 10:30:00,7.96,7.96,7.94,7.95,33000.0,6.6078,6.6078,6.5912,6.5995,33000.0
2014-07-21 11:00:00,7.94,7.96,7.94,7.96,44400.0,6.5912,6.6078,6.5912,6.6078,44400.0
2014-07-21 11:30:00,7.96,7.96,7.95,7.95,7800.0,6.6078,6.6078,6.5995,6.5995,7800.0
2014-07-21 12:00:00,7.96,7.96,7.96,7.96,38400.0,6.6078,6.6078,6.6078,6.6078,38400.0
2014-07-21 12:30:00,7.96,7.96,7.95,7.95,34200.0,6.6078,6.6078,6.5995,6.5995,34200.0
2014-07-21 13:00:00,7.96,7.97,7.96,7.97,66600.0,6.6078,6.6161,6.6078,6.6161,66600.0
2014-07-21 13:30:00,7.97,7.98,7.97,7.98,55200.0,6.6161,6.6244,6.6161,6.6244,55200.0
2014-07-21 14:00:00,7.98,7.98,7.97,7.98,42000.0,6.6244,6.6244,6.6161,6.6244,42000.0
2014-07-21 14:30:00,7.97,7.98,7.97,7.98,180000.0,6.6161,6.6244,6.6161,6.6244,180000.0
2014-07-21 15:00:00,7.98,7.98,7.98,7.98,29400.0,6.6244,6.6244,6.6244,6.6244,29400.0
2014-07-21 15:30:00,7.98,7.98,7.97,7.97,190200.0,6.6244,6.6244,6.6161,6.6161,190200.0
2014-07-22 09:30:00,8.0,8.02,8.0,8.01,177600.0,6.641,6.6576,6.641,6.6493,177600.0
2014-07-22 10:00:00,8.01,8.03,8.01,8.02,120000.0,6.6493,6.6659,6.6493,6.6576,120000.0
2014-07-22 10:30:00,8.02,8.02,8.01,8.02,66000.0,6.6576,6.6576,6.6493,6.6576,66000.0
2014-07-22 11:00:00,8.02,8.03,8.02,8.02,69600.0,6.6576,6.6659,6.6576,6.6576,69600.0
2014-07-22 11:30:00,8.02,8.03,8.02,8.02,17400.0,6.6576,6.6659,6.6576,6.6576,17400.0
2014-07-22 12:00:00,8.03,8.03,8.02,8.03,84000.0,6.6659,6.6659,6.6576,6.6659,84000.0
2014-07-22 12:30:00,8.03,8.03,8.02,8.02,179400.0,6.6659,6.6659,6.6576,6.6576,179400.0
2014-07-22 13:00:00,8.02,8.03,8.02,8.03,45000.0,6.6576,6.6659,6.6576,6.6659,45000.0
2014-07-22 13:30:00,8.03,8.03,8.02,8.02,63600.0,6.6659,6.6659,6.6576,6.6576,63600.0
2014-07-22 14:00:00,8.02,8.03,8.02,8.03,70200.0,6.6576,6.6659,6.6576,6.6659,70200.0
2014-07-22 14:30:00,8.02,8.02,8.01,8.01,229200.0,6.6576,6.6576,6.6493,6.6493,229200.0
2014-07-22 15:00:00,8.01,8.02,8.01,8.02,55200.0,6.6493,6.6576,6.6493,6.6576,55200.0
2014-07-22 15:30:00,8.02,8.02,8.01,8.01,175200.0,6.6576,6.6576,6.6493,6.6493,175200.0
2014-07-23 09:30:00,8.03,8.03,8.01,8.02,193200.0,6.6659,6.6659,6.6493,6.6576,193200.0
2014-07-23 10:00:00,8.02,8.03,8.01,8.03,48000.0,6.6576,6.6659,6.6493,6.6659,48000.0
2014-07-23 10:30:00,8.03,8.04,8.03,8.03,64800.0,6.6659,6.6743,6.6659,6.6659,64800.0
2014-07-23 11:00:00,8.03,8.04,8.03,8.04,12600.0,6.6659,6.6743,6.6659,6.6743,12600.0
2014-07-23 11:30:00,8.04,8.04,8.03,8.04,55800.0,6.6743,6.6743,6.6659,6.6743,55800.0
2014-07-23 12:00:00,8.04,8.04,8.03,8.03,30000.0,6.6743,6.6743,6.6659,6.6659,30000.0
2014-07-23 12:30:00,8.03,8.03,8.02,8.02,53400.0,6.6659,6.6659,6.6576,6.6576,53400.0
2014-07-23 13:00:00,8.03,8.03,8.02,8.03,19200.0,6.6659,6.6659,6.6576,6.6659,19200.0
2014-07-23 13:30:00,8.03,8.04,8.03,8.04,118200.0,6.6659,6.6743,6.6659,6.6743,118200.0
2014-07-23 14:00:00,8.04,8.04,8.03,8.03,91800.0,6.6743,6.6743,6.6659,6.6659,91800.0
2014-07-23 14:30:00,8.03,8.04,8.03,8.03,184800.0,6.6659,6.6743,6.6659,6.6659,184800.0
2014-07-23 15:00:00,8.03,8.04,8.03,8.04,102600.0,6.6659,6.6743,6.6659,6.6743,102600.0
2014-07-23 15:30:00,8.04,8.04,8.03,8.03,84600.0,6.6743,6.6743,6.6659,6.6659,84600.0
2014-07-24 09:30:00,8.05,8.05,8.03,8.04,130200.0,6.6826,6.6826,6.6659,6.6743,130200.0
2014-07-24 10:00:00,8.03,8.04,8.03,8.04,116400.0,6.6659,6.6743,6.6659,6.6743,116400.0
2014-07-24 10:30:00,8.04,8.04,8.04,8.04,57000.0,6.6743,6.6743,6.6743,6.6743,57000.0
2014-07-24 11:00:00,8.04,8.05,8.04,8.05,83400.0,6.6743,6.6826,6.6743,6.6826,83400.0
2014-07-24 11:30:00,8.05,8.05,8.04,8.05,137400.0,6.6826,6.6826,6.6743,6.6826,137400.0
2014-07-24 12:00:00,8.05,8.05,8.04,8.05,43800.0,6.6826,6.6826,6.6743,6.6826,43800.0
2014-07-24 12:30:00,8.05,8.05,8.04,8.04,43800.0,6.6826,6.6826,6.6743,6.6743,43800.0
2014-07-24 13:00:00,8.04,8.04,8.03,8.04,115800.0,6.6743,6.6743,6.6659,6.6743,115800.0
2014-07-24 13:30:00,8.04,8.04,8.04,8.04,30600.0,6.6743,6.6743,6.6743,6.6743,30600.0
2014-07-24 14:00:00,8.04,8.04,8.04,8.04,61200.0,6.6743,6.6743,6.6743,6.6743,61200.0
2014-07-24 14:30:00,8.04,8.04,8.03,8.03,231600.0,6.6743,6.6743,6.6659,6.6659,231600.0
2014-07-24 15:00:00,8.03,8.03,8.03,8.03,126000.0,6.6659,6.6659,6.6659,6.6659,126000.0
2014-07-24 15:30:00,8.03,8.04,8.03,8.03,128400.0,6.6659,6.6743,6.6659,6.6659,128400.0
2014-07-25 09:30:00,8.01,8.01,7.99,8.01,177600.0,6.6493,6.6493,6.6327,6.6493,177600.0
2014-07-25 10:00:00,8.01,8.01,8.0,8.01,287400.0,6.6493,6.6493,6.641,6.6493,287400.0
2014-07-25 10:30:00,8.01,8.01,8.0,8.0,141600.0,6.6493,6.6493,6.641,6.641,141600.0
2014-07-25 11:00:00,8.0,8.0,7.98,7.99,73800.0,6.641,6.641,6.6244,6.6327,73800.0
2014-07-25 11:30:00,7.99,7.99,7.99,7.99,121800.0,6.6327,6.6327,6.6327,6.6327,121800.0
2014-07-25 12:00:00,7.99,8.0,7.99,7.99,179400.0,6.6327,6.641,6.6327,6.6327,179400.0
2014-07-25 12:30:00,7.99,8.0,7.99,8.0,136200.0,6.6327,6.641,6.6327,6.641,136200.0
2014-07-25 13:00:00,8.0,8.0,7.99,7.99,150600.0,6.641,6.641,6.6327,6.6327,150600.0
2014-07-25 13:30:00,7.99,7.99,7.99,7.99,62400.0,6.6327,6.6327,6.6327,6.6327,62400.0
2014-07-25 14:00:00,7.98,7.99,7.98,7.99,175200.0,6.6244,6.6327,6.6244,6.6327,175200.0
2014-07-25 14:30:00,7.99,8.0,7.99,7.99,101400.0,6.6327,6.641,6.6327,6.6327,101400.0
2014-07-25 15:00:00,7.99,7.99,7.99,7.99,165000.0,6.6327,6.6327,6.6327,6.6327,165000.0
2014-07-25 15:30:00,7.99,7.99,7.98,7.99,200400.0,6.6327,6.6327,6.6244,6.6327,200400.0
2014-07-28 09:30:00,8.0,8.0,7.96,7.97,255600.0,6.641,6.641,6.6078,6.6161,255600.0
2014-07-28 10:00:00,7.97,7.97,7.95,7.95,76800.0,6.6161,6.6161,6.5995,6.5995,76800.0
2014-07-28 10:30:00,7.95,7.96,7.94,7.96,76800.0,6.5995,6.6078,6.5912,6.6078,76800.0
2014-07-28 11:00:00,7.95,7.98,7.95,7.97,249600.0,6.5995,6.6244,6.5995,6.6161,249600.0
2014-07-28 11:30:00,7.98,7.98,7.97,7.97,194400.0,6.6244,6.6244,6.6161,6.6161,194400.0
2014-07-28 12:00:00,7.97,7.98,7.97,7.97,31800.0,6.6161,6.6244,6.6161,6.6161,31800.0
2014-07-28 12:30:00,7.97,7.98,7.97,7.98,120600.0,6.6161,6.6244,6.6161,6.6244,120600.0
2014-07-28 13:00:00,7.97,7.98,7.97,7.98,72600.0,6.6161,6.6244,6.6161,6.6244,72600.0
2014-07-28 13:30:00,7.98,8.0,7.98,8.0,217800.0,6.6244,6.641,6.6244,6.641,217800.0
2014-07-28 14:00:00,8.0,8.0,7.99,7.99,336000.0,6.641,6.641,6.6327,6.6327,336000.0
2014-07-28 14:30:00,7.99,8.0,7.98,8.0,137400.0,6.6327,6.641,6.6244,6.641,137400.0
2014-07-28 15:00:00,7.99,8.0,7.99,7.99,177000.0,6.6327,6.641,6.6327,6.6327,177000.0
2014-07-28 15:30:00,7.99,7.99,7.99,7.99,96000.0,6.6327,6.6327,6.6327,6.6327,96000.0
2014-07-29 09:30:00,8.01,8.01,7.99,8.01,187200.0,6.6493,6.6493,6.6327,6.6493,187200.0
2014-07-29 10:00:00,8.01,8.02,8.01,8.02,64200.0,6.6493,6.6576,6.6493,6.6576,64200.0
2014-07-29 10:30:00,8.02,8.02,8.01,8.01,34800.0,6.6576,6.6576,6.6493,6.6493,34800.0
2014-07-29 11:00:00,8.01,8.01,7.98,7.99,33000.0,6.6493,6.6493,6.6244,6.6327,33000.0
2014-07-29 11:30:00,7.98,7.98,7.97,7.98,9600.0,6.6244,6.6244,6.6161,6.6244,9600.0
2014-07-29 12:00:00,7.98,8.0,7.98,8.0,39000.0,6.6244,6.641,6.6244,6.641,39000.0
2014-07-29 12:30:00,8.0,8.0,7.99,8.0,40200.0,6.641,6.641,6.6327,6.641,40200.0
2014-07-29 13:00:00,8.0,8.0,7.99,7.99,10200.0,6.641,6.641,6.6327,6.6327,10200.0
2014-07-29 13:30:00,8.0,8.0,7.99,8.0,21600.0,6.641,6.641,6.6327,6.641,21600.0
2014-07-29 14:00:00,8.0,8.0,7.98,7.98,202800.0,6.641,6.641,6.6244,6.6244,202800.0
2014-07-29 14:30:00,7.99,7.99,7.98,7.98,98400.0,6.6327,6.6327,6.6244,6.6244,98400.0
2014-07-29 15:00:00,7.98,7.98,7.97,7.98,142800.0,6.6244,6.6244,6.6161,6.6244,142800.0
2014-07-29 15:30:00,7.97,7.97,7.96,7.96,88800.0,6.6161,6.6161,6.6078,6.6078,88800.0
2014-07-30 09:30:00,7.98,8.0,7.97,7.97,168600.0,6.6244,6.641,6.6161,6.6161,168600.0
2014-07-30 10:00:00,7.97,7.97,7.96,7.97,39600.0,6.6161,6.6161,6.6078,6.6161,39600.0
2014-07-30 10:30:00,7.97,7.97,7.95,7.95,80400.0,6.6161,6.6161,6.5995,6.5995,80400.0
2014-07-30 11:00:00,7.95,7.96,7.94,7.96,215400.0,6.5995,6.6078,6.5912,6.6078,215400.0
2014-07-30 11:30:00,7.95,7.95,7.94,7.94,27600.0,6.5995,6.5995,6.5912,6.5912,27600.0
2014-07-30 12:00:00,7.94,7.95,7.93,7.95,71400.0,6.5912,6.5995,6.5829,6.5995,71400.0
2014-07-30 12:30:00,7.95,7.95,7.95,7.95,36000.0,6.5995,6.5995,6.5995,6.5995,36000.0
2014-07-30 13:00:00,7.95,7.95,7.94,7.94,9600.0,6.5995,6.5995,6.5912,6.5912,9600.0
2014-07-30 13:30:00,7.95,7.95,7.95,7.95,77400.0,6.5995,6.5995,6.5995,6.5995,77400.0
2014-07-30 14:00:00,7.95,7.98,7.94,7.98,156600.0,6.5995,6.6244,6.5912,6.6244,156600.0
2014-07-30 14:30:00,7.98,7.98,7.95,7.96,88200.0,6.6244,6.6244,6.5995,6.6078,88200.0
2014-07-30 15:00:00,7.96,7.96,7.95,7.96,109200.0,6.6078,6.6078,6.5995,6.6078,109200.0
2014-07-30 15:30:00,7.97,7.97,7.96,7.96,121800.0,6.6161,6.6161,6.6078,6.6078,121800.0
2014-07-31 09:30:00,7.91,7.91,7.89,7.9,315000.0,6.5663,6.5663,6.5497,6.558,315000.0
2014-07-31 10:00:00,7.89,7.9,7.88,7.88,148200.0,6.5497,6.558,6.5414,6.5414,148200.0
2014-07-31 10:30:00,7.88,7.88,7.85,7.85,435000.0,6.5414,6.5414,6.5165,6.5165,435000.0
2014-07-31 11:00:00,7.85,7.86,7.85,7.86,136200.0,6.5165,6.5248,6.5165,6.5248,136200.0
2014-07-31 11:30:00,7.85,7.86,7.84,7.84,490200.0,6.5165,6.5248,6.5082,6.5082,490200.0
2014-07-31 12:00:00,7.84,7.84,7.83,7.83,181200.0,6.5082,6.5082,6.4999,6.4999,181200.0
2014-07-31 12:30:00,7.83,7.85,7.83,7.85,118200.0,6.4999,6.5165,6.4999,6.5165,118200.0
2014-07-31 13:00:00,7.85,7.85,7.84,7.84,103200.0,6.5165,6.5165,6.5082,6.5082,103200.0
2014-07-31 13:30:00,7.84,7.86,7.84,7.85,207000.0,6.5082,6.5248,6.5082,6.5165,207000.0
2014-07-31 14:00:00,7.85,7.86,7.85,7.85,91800.0,6.5165,6.5248,6.5165,6.5165,91800.0
2014-07-31 14:30:00,7.85,7.85,7.82,7.82,419400.0,6.5165,6.5165,6.4916,6.4916,419400.0
2014-07-31 15:00:00,7.82,7.83,7.81,7.81,285000.0,6.4916,6.4999,6.4833,6.4833,285000.0
2014-07-31 15:30:00,7.81,7.83,7.81,7.81,282600.0,6.4833,6.4999,6.4833,6.4833,282600.0
2014-08-01 09:30:00,7.79,7.82,7.78,7.82,611400.0,6.4667,6.4916,6.4584,6.4916,611400.0
2014-08-01 10:00:00,7.82,7.83,7.79,7.81,130200.0,6.4916,6.4999,6.4667,6.4833,130200.0
2014-08-01 10:30:00,7.81,7.81,7.79,7.79,142800.0,6.4833,6.4833,6.4667,6.4667,142800.0
2014-08-01 11:00:00,7.79,7.79,7.77,7.78,217200.0,6.4667,6.4667,6.4501,6.4584,217200.0
2014-08-01 11:30:00,7.78,7.79,7.74,7.74,300000.0,6.4584,6.4667,6.4252,6.4252,300000.0
2014-08-01 12:00:00,7.75,7.76,7.75,7.75,192600.0,6.4335,6.4418,6.4335,6.4335,192600.0
2014-08-01 12:30:00,7.75,7.76,7.75,7.76,462600.0,6.4335,6.4418,6.4335,6.4418,462600.0
2014-08-01 13:00:00,7.76,7.79,7.75,7.79,525600.0,6.4418,6.4667,6.4335,6.4667,525600.0
2014-08-01 13:30:00,7.79,7.8,7.78,7.8,88800.0,6.4667,6.475,6.4584,6.475,88800.0
2014-08-01 14:00:00,7.8,7.81,7.79,7.79,145200.0,6.475,6.4833,6.4667,6.4667,145200.0
2014-08-01 14:30:00,7.8,7.8,7.79,7.79,424200.0,6.475,6.475,6.4667,6.4667,424200.0
2014-08-01 15:00:00,7.79,7.8,7.79,7.79,106800.0,6.4667,6.475,6.4667,6.4667,106800.0
2014-08-01 15:30:00,7.79,7.79,7.78,7.78,105000.0,6.4667,6.4667,6.4584,6.4584,105000.0
2014-08-04 09:30:00,7.79,7.81,7.79,7.8,289200.0,6.4667,6.4833,6.4667,6.475,289200.0
2014-08-04 10:00:00,7.8,7.81,7.79,7.8,60600.0,6.475,6.4833,6.4667,6.475,60600.0
2014-08-04 10:30:00,7.8,7.8,7.76,7.77,84000.0,6.475,6.475,6.4418,6.4501,84000.0
2014-08-04 11:00:00,7.76,7.79,7.76,7.79,106800.0,6.4418,6.4667,6.4418,6.4667,106800.0
2014-08-04 11:30:00,7.79,7.79,7.78,7.79,85200.0,6.4667,6.4667,6.4584,6.4667,85200.0
2014-08-04 12:00:00,7.78,7.8,7.78,7.8,54600.0,6.4584,6.475,6.4584,6.475,54600.0
2014-08-04 12:30:00,7.8,7.8,7.79,7.79,82800.0,6.475,6.475,6.4667,6.4667,82800.0
2014-08-04 13:00:00,7.8,7.8,7.79,7.8,63000.0,6.475,6.475,6.4667,6.475,63000.0
2014-08-04 13:30:00,7.8,7.82,7.8,7.81,84000.0,6.475,6.4916,6.475,6.4833,84000.0
2014-08-04 14:00:00,7.81,7.82,7.81,7.82,103200.0,6.4833,6.4916,6.4833,6.4916,103200.0
2014-08-04 14:30:00,7.81,7.84,7.81,7.83,141600.0,6.4833,6.5082,6.4833,6.4999,141600.0
2014-08-04 15:00:00,7.83,7.84,7.83,7.84,200400.0,6.4999,6.5082,6.4999,6.5082,200400.0
2014-08-04 15:30:00,7.84,7.85,7.84,7.84,103800.0,6.5082,6.5165,6.5082,6.5082,103800.0
2014-08-05 09:30:00,7.81,7.82,7.79,7.8,246000.0,6.4833,6.4916,6.4667,6.475,246000.0
2014-08-05 10:00:00,7.81,7.81,7.79,7.81,64800.0,6.4833,6.4833,6.4667,6.4833,64800.0
2014-08-05 10:30:00,7.81,7.83,7.81,7.82,45000.0,6.4833,6.4999,6.4833,6.4916,45000.0
2014-08-05 11:00:00,7.81,7.83,7.81,7.82,52800.0,6.4833,6.4999,6.4833,6.4916,52800.0
2014-08-05 11:30:00,7.82,7.82,7.81,7.81,134400.0,6.4916,6.4916,6.4833,6.4833,134400.0
2014-08-05 12:00:00,7.81,7.81,7.79,7.8,123000.0,6.4833,6.4833,6.4667,6.475,123000.0
2014-08-05 12:30:00,7.8,7.8,7.79,7.8,51000.0,6.475,6.475,6.4667,6.475,51000.0
2014-08-05 13:00:00,7.8,7.81,7.8,7.81,45600.0,6.475,6.4833,6.475,6.4833,45600.0
2014-08-05 13:30:00,7.81,7.81,7.75,7.77,250800.0,6.4833,6.4833,6.4335,6.4501,250800.0
2014-08-05 14:00:00,7.76,7.76,7.74,7.76,475200.0,6.4418,6.4418,6.4252,6.4418,475200.0
2014-08-05 14:30:00,7.77,7.77,7.76,7.76,222000.0,6.4501,6.4501,6.4418,6.4418,222000.0
2014-08-05 15:00:00,7.76,7.76,7.74,7.75,476400.0,6.4418,6.4418,6.4252,6.4335,476400.0
2014-08-05 15:30:00,7.76,7.77,7.76,7.77,123600.0,6.4418,6.4501,6.4418,6.4501,123600.0
2014-08-06 09:30:00,7.73,7.77,7.73,7.76,254400.0,6.4169,6.4501,6.4169,6.4418,254400.0
2014-08-06 10:00:00,7.76,7.78,7.76,7.78,42600.0,6.4418,6.4584,6.4418,6.4584,42600.0
2014-08-06 10:30:00,7.78,7.8,7.77,7.8,69600.0,6.4584,6.475,6.4501,6.475,69600.0
2014-08-06 11:00:00,7.8,7.8,7.78,7.78,69600.0,6.475,6.475,6.4584,6.4584,69600.0
2014-08-06 11:30:00,7.78,7.8,7.78,7.8,62400.0,6.4584,6.475,6.4584,6.475,62400.0
2014-08-06 12:00:00,7.8,7.8,7.78,7.78,118800.0,6.475,6.475,6.4584,6.4584,118800.0
2014-08-06 12:30:00,7.79,7.8,7.78,7.78,21000.0,6.4667,6.475,6.4584,6.4584,21000.0
2014-08-06 13:00:00,7.78,7.79,7.77,7.78,110400.0,6.4584,6.4667,6.4501,6.4584,110400.0
2014-08-06 13:30:00,7.78,7.78,7.77,7.77,55800.0,6.4584,6.4584,6.4501,6.4501,55800.0
2014-08-06 14:00:00,7.76,7.77,7.76,7.77,24600.0,6.4418,6.4501,6.4418,6.4501,24600.0
2014-08-06 14:30:00,7.77,7.78,7.76,7.77,169800.0,6.4501,6.4584,6.4418,6.4501,169800.0
2014-08-06 15:00:00,7.77,7.78,7.77,7.77,73200.0,6.4501,6.4584,6.4501,6.4501,73200.0
2014-08-06 15:30:00,7.77,7.78,7.77,7.77,69600.0,6.4501,6.4584,6.4501,6.4501,69600.0
2014-08-07 09:30:00,7.8,7.81,7.79,7.8,69600.0,6.475,6.4833,6.4667,6.475,69600.0
2014-08-07 10:00:00,7.8,7.8,7.79,7.8,67800.0,6.475,6.475,6.4667,6.475,67800.0
2014-08-07 10:30:00,7.79,7.8,7.77,7.77,48000.0,6.4667,6.475,6.4501,6.4501,48000.0
2014-08-07 11:00:00,7.77,7.77,7.75,7.76,33000.0,6.4501,6.4501,6.4335,6.4418,33000.0
2014-08-07 11:30:00,7.76,7.77,7.74,7.75,51600.0,6.4418,6.4501,6.4252,6.4335,51600.0
2014-08-07 12:00:00,7.75,7.76,7.73,7.75,74400.0,6.4335,6.4418,6.4169,6.4335,74400.0
2014-08-07 12:30:00,7.74,7.74,7.73,7.74,69000.0,6.4252,6.4252,6.4169,6.4252,69000.0
2014-08-07 13:00:00,7.75,7.76,7.75,7.76,156000.0,6.4335,6.4418,6.4335,6.4418,156000.0
2014-08-07 13:30:00,7.76,7.76,7.75,7.76,73200.0,6.4418,6.4418,6.4335,6.4418,73200.0
2014-08-07 14:00:00,7.76,7.76,7.75,7.75,59400.0,6.4418,6.4418,6.4335,6.4335,59400.0
2014-08-07 14:30:00,7.74,7.75,7.73,7.73,212400.0,6.4252,6.4335,6.4169,6.4169,212400.0
2014-08-07 15:00:00,7.73,7.74,7.71,7.72,182400.0,6.4169,6.4252,6.4003,6.4086,182400.0
2014-08-07 15:30:00,7.72,7.74,7.71,7.73,207600.0,6.4086,6.4252,6.4003,6.4169,207600.0
2014-08-08 09:30:00,7.74,7.75,7.73,7.74,262200.0,6.4252,6.4335,6.4169,6.4252,262200.0
2014-08-08 10:00:00,7.74,7.75,7.73,7.73,102000.0,6.4252,6.4335,6.4169,6.4169,102000.0
2014-08-08 10:30:00,7.73,7.76,7.73,7.75,78000.0,6.4169,6.4418,6.4169,6.4335,78000.0
2014-08-08 11:00:00,7.75,7.77,7.75,7.77,60000.0,6.4335,6.4501,6.4335,6.4501,60000.0
2014-08-08 11:30:00,7.77,7.77,7.76,7.77,24600.0,6.4501,6.4501,6.4418,6.4501,24600.0
2014-08-08 12:00:00,7.77,7.77,7.76,7.76,387600.0,6.4501,6.4501,6.4418,6.4418,387600.0
2014-08-08 12:30:00,7.76,7.76,7.76,7.76,39600.0,6.4418,6.4418,6.4418,6.4418,39600.0
2014-08-08 13:00:00,7.76,7.8,7.76,7.8,412200.0,6.4418,6.475,6.4418,6.475,412200.0
2014-08-08 13:30:00,7.8,7.8,7.79,7.8,51600.0,6.475,6.475,6.4667,6.475,51600.0
2014-08-08 14:00:00,7.8,7.8,7.79,7.8,337800.0,6.475,6.475,6.4667,6.475,337800.0
2014-08-08 14:30:00,7.8,7.81,7.8,7.8,91200.0,6.475,6.4833,6.475,6.475,91200.0
2014-08-08 15:00:00,7.8,7.81,7.79,7.81,286200.0,6.475,6.4833,6.4667,6.4833,286200.0
2014-08-08 15:30:00,7.81,7.82,7.81,7.81,707400.0,6.4833,6.4916,6.4833,6.4833,707400.0
2014-08-11 09:30:00,7.85,7.86,7.84,7.86,340200.0,6.5165,6.5248,6.5082,6.5248,340200.0
2014-08-11 10:00:00,7.86,7.86,7.85,7.86,202800.0,6.5248,6.5248,6.5165,6.5248,202800.0
2014-08-11 10:30:00,7.86,7.87,7.86,7.86,120000.0,6.5248,6.5331,6.5248,6.5248,120000.0
2014-08-11 11:00:00,7.86,7.88,7.86,7.88,176400.0,6.5248,6.5414,6.5248,6.5414,176400.0
2014-08-11 11:30:00,7.87,7.87,7.87,7.87,82800.0,6.5331,6.5331,6.5331,6.5331,82800.0
2014-08-11 12:00:00,7.87,7.87,7.86,7.87,91200.0,6.5331,6.5331,6.5248,6.5331,91200.0
2014-08-11 12:30:00,7.86,7.87,7.86,7.87,87600.0,6.5248,6.5331,6.5248,6.5331,87600.0
2014-08-11 13:00:00,7.86,7.87,7.86,7.86,24000.0,6.5248,6.5331,6.5248,6.5248,24000.0
2014-08-11 13:30:00,7.86,7.86,7.85,7.85,224400.0,6.5248,6.5248,6.5165,6.5165,224400.0
2014-08-11 14:00:00,7.84,7.85,7.84,7.85,51600.0,6.5082,6.5165,6.5082,6.5165,51600.0
2014-08-11 14:30:00,7.85,7.85,7.84,7.85,70200.0,6.5165,6.5165,6.5082,6.5165,70200.0
2014-08-11 15:00:00,7.85,7.85,7.85,7.85,78600.0,6.5165,6.5165,6.5165,6.5165,78600.0
2014-08-11 15:30:00,7.85,7.85,7.84,7.85,58800.0,6.5165,6.5165,6.5082,6.5165,58800.0
2014-08-12 09:30:00,7.83,7.86,7.83,7.84,75600.0,6.4999,6.5248,6.4999,6.5082,75600.0
2014-08-12 10:00:00,7.85,7.86,7.84,7.85,54600.0,6.5165,6.5248,6.5082,6.5165,54600.0
2014-08-12 10:30:00,7.85,7.85,7.83,7.83,46200.0,6.5165,6.5165,6.4999,6.4999,46200.0
2014-08-12 11:00:00,7.83,7.83,7.81,7.82,105000.0,6.4999,6.4999,6.4833,6.4916,105000.0
2014-08-12 11:30:00,7.82,7.83,7.82,7.83,38400.0,6.4916,6.4999,6.4916,6.4999,38400.0
2014-08-12 12:00:00,7.82,7.83,7.82,7.82,31800.0,6.4916,6.4999,6.4916,6.4916,31800.0
2014-08-12 12:30:00,7.83,7.83,7.82,7.83,11400.0,6.4999,6.4999,6.4916,6.4999,11400.0
2014-08-12 13:00:00,7.83,7.84,7.83,7.83,36600.0,6.4999,6.5082,6.4999,6.4999,36600.0
2014-08-12 13:30:00,7.83,7.83,7.82,7.82,28200.0,6.4999,6.4999,6.4916,6.4916,28200.0
2014-08-12 14:00:00,7.82,7.82,7.81,7.81,42000.0,6.4916,6.4916,6.4833,6.4833,42000.0
2014-08-12 14:30:00,7.81,7.82,7.81,7.82,56400.0,6.4833,6.4916,6.4833,6.4916,56400.0
2014-08-12 15:00:00,7.81,7.82,7.81,7.82,39000.0,6.4833,6.4916,6.4833,6.4916,39000.0
2014-08-12 15:30:00,7.82,7.83,7.82,7.83,36000.0,6.4916,6.4999,6.4916,6.4999,36000.0
2014-08-13 09:30:00,7.85,7.87,7.85,7.85,67200.0,6.5165,6.5331,6.5165,6.5165,67200.0
2014-08-13 10:00:00,7.86,7.86,7.85,7.86,47400.0,6.5248,6.5248,6.5165,6.5248,47400.0
2014-08-13 10:30:00,7.86,7.87,7.86,7.87,63600.0,6.5248,6.5331,6.5248,6.5331,63600.0
2014-08-13 11:00:00,7.87,7.89,7.87,7.89,69600.0,6.5331,6.5497,6.5331,6.5497,69600.0
2014-08-13 11:30:00,7.89,7.89,7.88,7.89,211800.0,6.5497,6.5497,6.5414,6.5497,211800.0
2014-08-13 12:00:00,7.88,7.88,7.87,7.88,34800.0,6.5414,6.5414,6.5331,6.5414,34800.0
2014-08-13 12:30:00,7.88,7.88,7.88,7.88,39000.0,6.5414,6.5414,6.5414,6.5414,39000.0
2014-08-13 13:00:00,7.88,7.88,7.88,7.88,120600.0,6.5414,6.5414,6.5414,6.5414,120600.0
2014-08-13 13:30:00,7.88,7.89,7.88,7.88,22800.0,6.5414,6.5497,6.5414,6.5414,22800.0
2014-08-13 14:00:00,7.89,7.89,7.88,7.88,99000.0,6.5497,6.5497,6.5414,6.5414,99000.0
2014-08-13 14:30:00,7.88,7.88,7.88,7.88,102000.0,6.5414,6.5414,6.5414,6.5414,102000.0
2014-08-13 15:00:00,7.88,7.88,7.88,7.88,77400.0,6.5414,6.5414,6.5414,6.5414,77400.0
2014-08-13 15:30:00,7.88,7.89,7.88,7.88,78000.0,6.5414,6.5497,6.5414,6.5414,78000.0
2014-08-14 09:30:00,7.9,7.9,7.9,7.9,148800.0,6.558,6.558,6.558,6.558,148800.0
2014-08-14 10:00:00,7.9,7.9,7.89,7.9,146400.0,6.558,6.558,6.5497,6.558,146400.0
2014-08-14 10:30:00,7.9,7.91,7.9,7.9,91800.0,6.558,6.5663,6.558,6.558,91800.0
2014-08-14 11:00:00,7.9,7.91,7.9,7.91,76200.0,6.558,6.5663,6.558,6.5663,76200.0
2014-08-14 11:30:00,7.91,7.91,7.9,7.91,31800.0,6.5663,6.5663,6.558,6.5663,31800.0
2014-08-14 12:00:00,7.91,7.91,7.9,7.91,79200.0,6.5663,6.5663,6.558,6.5663,79200.0
2014-08-14 12:30:00,7.91,7.91,7.91,7.91,46800.0,6.5663,6.5663,6.5663,6.5663,46800.0
2014-08-14 13:00:00,7.91,7.92,7.91,7.91,24000.0,6.5663,6.5746,6.5663,6.5663,24000.0
2014-08-14 13:30:00,7.91,7.91,7.91,7.91,131400.0,6.5663,6.5663,6.5663,6.5663,131400.0
2014-08-14 14:00:00,7.91,7.91,7.9,7.91,33600.0,6.5663,6.5663,6.558,6.5663,33600.0
2014-08-14 14:30:00,7.91,7.91,7.91,7.91,61800.0,6.5663,6.5663,6.5663,6.5663,61800.0
2014-08-14 15:00:00,7.91,7.91,7.91,7.91,122400.0,6.5663,6.5663,6.5663,6.5663,122400.0
2014-08-14 15:30:00,7.91,7.92,7.91,7.92,123600.0,6.5663,6.5746,6.5663,6.5746,123600.0
2014-08-15 09:30:00,7.95,7.95,7.94,7.95,178800.0,6.5995,6.5995,6.5912,6.5995,178800.0
2014-08-15 10:00:00,7.95,7.95,7.95,7.95,93000.0,6.5995,6.5995,6.5995,6.5995,93000.0
2014-08-15 10:30:00,7.95,7.95,7.88,7.9,396000.0,6.5995,6.5995,6.5414,6.558,396000.0
2014-08-15 11:00:00,7.91,7.92,7.89,7.9,130800.0,6.5663,6.5746,6.5497,6.558,130800.0
2014-08-15 11:30:00,7.89,7.9,7.86,7.87,78000.0,6.5497,6.558,6.5248,6.5331,78000.0
2014-08-15 12:00:00,7.87,7.89,7.86,7.89,49800.0,6.5331,6.5497,6.5248,6.5497,49800.0
2014-08-15 12:30:00,7.89,7.9,7.89,7.89,31800.0,6.5497,6.558,6.5497,6.5497,31800.0
2014-08-15 13:00:00,7.89,7.9,7.88,7.89,37800.0,6.5497,6.558,6.5414,6.5497,37800.0
2014-08-15 13:30:00,7.89,7.89,7.88,7.89,67800.0,6.5497,6.5497,6.5414,6.5497,67800.0
2014-08-15 14:00:00,7.88,7.91,7.88,7.91,64800.0,6.5414,6.5663,6.5414,6.5663,64800.0
2014-08-15 14:30:00,7.91,7.92,7.91,7.91,18600.0,6.5663,6.5746,6.5663,6.5663,18600.0
2014-08-15 15:00:00,7.91,7.91,7.9,7.91,45600.0,6.5663,6.5663,6.558,6.5663,45600.0
2014-08-15 15:30:00,7.91,7.92,7.91,7.92,73800.0,6.5663,6.5746,6.5663,6.5746,73800.0
2014-08-18 09:30:00,7.97,7.98,7.96,7.98,280200.0,6.6161,6.6244,6.6078,6.6244,280200.0
2014-08-18 10:00:00,7.98,7.98,7.97,7.98,68400.0,6.6244,6.6244,6.6161,6.6244,68400.0
2014-08-18 10:30:00,7.98,7.99,7.98,7.98,66600.0,6.6244,6.6327,6.6244,6.6244,66600.0
2014-08-18 11:00:00,7.99,7.99,7.98,7.99,45000.0,6.6327,6.6327,6.6244,6.6327,45000.0
2014-08-18 11:30:00,7.99,7.99,7.98,7.99,343200.0,6.6327,6.6327,6.6244,6.6327,343200.0
2014-08-18 12:00:00,7.99,7.99,7.99,7.99,102600.0,6.6327,6.6327,6.6327,6.6327,102600.0
2014-08-18 12:30:00,7.99,7.99,7.99,7.99,451800.0,6.6327,6.6327,6.6327,6.6327,451800.0
2014-08-18 13:00:00,7.98,7.99,7.98,7.98,676200.0,6.6244,6.6327,6.6244,6.6244,676200.0
2014-08-18 13:30:00,7.98,7.99,7.98,7.98,64800.0,6.6244,6.6327,6.6244,6.6244,64800.0
2014-08-18 14:00:00,7.99,7.99,7.98,7.98,295200.0,6.6327,6.6327,6.6244,6.6244,295200.0
2014-08-18 14:30:00,7.98,7.98,7.98,7.98,175200.0,6.6244,6.6244,6.6244,6.6244,175200.0
2014-08-18 15:00:00,7.98,7.99,7.98,7.98,149400.0,6.6244,6.6327,6.6244,6.6244,149400.0
2014-08-18 15:30:00,7.98,7.99,7.98,7.99,371400.0,6.6244,6.6327,6.6244,6.6327,371400.0
2014-08-19 09:30:00,8.01,8.02,8.01,8.02,297000.0,6.6493,6.6576,6.6493,6.6576,297000.0
2014-08-19 10:00:00,8.02,8.02,8.01,8.02,125400.0,6.6576,6.6576,6.6493,6.6576,125400.0
2014-08-19 10:30:00,8.02,8.03,8.01,8.03,110400.0,6.6576,6.6659,6.6493,6.6659,110400.0
2014-08-19 11:00:00,8.03,8.03,8.02,8.02,96600.0,6.6659,6.6659,6.6576,6.6576,96600.0
2014-08-19 11:30:00,8.02,8.03,8.02,8.02,95400.0,6.6576,6.6659,6.6576,6.6576,95400.0
2014-08-19 12:00:00,8.02,8.03,8.02,8.03,73200.0,6.6576,6.6659,6.6576,6.6659,73200.0
2014-08-19 12:30:00,8.03,8.03,8.03,8.03,150000.0,6.6659,6.6659,6.6659,6.6659,150000.0
2014-08-19 13:00:00,8.03,8.03,8.03,8.03,39600.0,6.6659,6.6659,6.6659,6.6659,39600.0
2014-08-19 13:30:00,8.03,8.03,8.03,8.03,271200.0,6.6659,6.6659,6.6659,6.6659,271200.0
2014-08-19 14:00:00,8.03,8.04,8.03,8.03,46200.0,6.6659,6.6743,6.6659,6.6659,46200.0
2014-08-19 14:30:00,8.04,8.04,8.03,8.04,84600.0,6.6743,6.6743,6.6659,6.6743,84600.0
2014-08-19 15:00:00,8.04,8.04,8.03,8.03,56400.0,6.6743,6.6743,6.6659,6.6659,56400.0
2014-08-19 15:30:00,8.03,8.04,8.03,8.03,139800.0,6.6659,6.6743,6.6659,6.6659,139800.0
2014-08-20 09:30:00,8.02,8.03,8.02,8.03,108000.0,6.6576,6.6659,6.6576,6.6659,108000.0
2014-08-20 10:00:00,8.03,8.03,8.02,8.03,33600.0,6.6659,6.6659,6.6576,6.6659,33600.0
2014-08-20 10:30:00,8.03,8.04,8.03,8.04,64200.0,6.6659,6.6743,6.6659,6.6743,64200.0
2014-08-20 11:00:00,8.04,8.04,8.04,8.04,32400.0,6.6743,6.6743,6.6743,6.6743,32400.0
2014-08-20 11:30:00,8.04,8.04,8.04,8.04,38400.0,6.6743,6.6743,6.6743,6.6743,38400.0
2014-08-20 12:00:00,8.04,8.04,8.04,8.04,90000.0,6.6743,6.6743,6.6743,6.6743,90000.0
2014-08-20 12:30:00,8.04,8.04,8.04,8.04,35400.0,6.6743,6.6743,6.6743,6.6743,35400.0
2014-08-20 13:00:00,8.04,8.05,8.04,8.05,221400.0,6.6743,6.6826,6.6743,6.6826,221400.0
2014-08-20 13:30:00,8.04,8.05,8.04,8.04,48000.0,6.6743,6.6826,6.6743,6.6743,48000.0
2014-08-20 14:00:00,8.04,8.04,8.02,8.03,118200.0,6.6743,6.6743,6.6576,6.6659,118200.0
2014-08-20 14:30:00,8.04,8.05,8.04,8.05,67800.0,6.6743,6.6826,6.6743,6.6826,67800.0
2014-08-20 15:00:00,8.05,8.05,8.05,8.05,815400.0,6.6826,6.6826,6.6826,6.6826,815400.0
2014-08-20 15:30:00,8.05,8.06,8.05,8.05,387000.0,6.6826,6.6909,6.6826,6.6826,387000.0
2014-08-21 09:30:00,8.06,8.06,8.05,8.06,1355400.0,6.6909,6.6909,6.6826,6.6909,1355400.0
2014-08-21 10:00:00,8.06,8.06,8.04,8.06,74400.0,6.6909,6.6909,6.6743,6.6909,74400.0
2014-08-21 10:30:00,8.06,8.07,8.06,8.06,55800.0,6.6909,6.6992,6.6909,6.6909,55800.0
2014-08-21 11:00:00,8.06,8.07,8.06,8.06,40200.0,6.6909,6.6992,6.6909,6.6909,40200.0
2014-08-21 11:30:00,8.06,8.07,8.06,8.06,86400.0,6.6909,6.6992,6.6909,6.6909,86400.0
2014-08-21 12:00:00,8.06,8.07,8.06,8.06,57000.0,6.6909,6.6992,6.6909,6.6909,57000.0
2014-08-21 12:30:00,8.06,8.07,8.06,8.06,21000.0,6.6909,6.6992,6.6909,6.6909,21000.0
2014-08-21 13:00:00,8.06,8.07,8.06,8.07,87000.0,6.6909,6.6992,6.6909,6.6992,87000.0
2014-08-21 13:30:00,8.07,8.07,8.07,8.07,43800.0,6.6992,6.6992,6.6992,6.6992,43800.0
2014-08-21 14:00:00,8.07,8.07,8.07,8.07,46800.0,6.6992,6.6992,6.6992,6.6992,46800.0
2014-08-21 14:30:00,8.07,8.08,8.07,8.08,60600.0,6.6992,6.7075,6.6992,6.7075,60600.0
2014-08-21 15:00:00,8.08,8.08,8.08,8.08,27000.0,6.7075,6.7075,6.7075,6.7075,27000.0
2014-08-21 15:30:00,8.08,8.08,8.07,8.07,169200.0,6.7075,6.7075,6.6992,6.6992,169200.0
2014-08-22 09:30:00,8.06,8.07,8.05,8.06,87000.0,6.6909,6.6992,6.6826,6.6909,87000.0
2014-08-22 10:00:00,8.07,8.08,8.06,8.07,48000.0,6.6992,6.7075,6.6909,6.6992,48000.0
2014-08-22 10:30:00,8.07,8.07,8.04,8.04,61200.0,6.6992,6.6992,6.6743,6.6743,61200.0
2014-08-22 11:00:00,8.04,8.06,8.04,8.06,93600.0,6.6743,6.6909,6.6743,6.6909,93600.0
2014-08-22 11:30:00,8.06,8.06,8.06,8.06,232200.0,6.6909,6.6909,6.6909,6.6909,232200.0
2014-08-22 12:00:00,8.06,8.07,8.06,8.07,61800.0,6.6909,6.6992,6.6909,6.6992,61800.0
2014-08-22 12:30:00,8.07,8.08,8.07,8.07,33000.0,6.6992,6.7075,6.6992,6.6992,33000.0
2014-08-22 13:00:00,8.07,8.07,8.07,8.07,37200.0,6.6992,6.6992,6.6992,6.6992,37200.0
2014-08-22 13:30:00,8.07,8.07,8.07,8.07,74400.0,6.6992,6.6992,6.6992,6.6992,74400.0
2014-08-22 14:00:00,8.07,8.07,8.06,8.06,75000.0,6.6992,6.6992,6.6909,6.6909,75000.0
2014-08-22 14:30:00,8.06,8.07,8.06,8.06,103800.0,6.6909,6.6992,6.6909,6.6909,103800.0
2014-08-22 15:00:00,8.07,8.07,8.06,8.06,69600.0,6.6992,6.6992,6.6909,6.6909,69600.0
2014-08-22 15:30:00,8.06,8.06,8.06,8.06,49800.0,6.6909,6.6909,6.6909,6.6909,49800.0
2014-08-25 09:30:00,8.1,8.11,8.09,8.11,204600.0,6.7241,6.7324,6.7158,6.7324,204600.0
2014-08-25 10:00:00,8.1,8.11,8.1,8.1,69600.0,6.7241,6.7324,6.7241,6.7241,69600.0
2014-08-25 10:30:00,8.1,8.11,8.1,8.11,63000.0,6.7241,6.7324,6.7241,6.7324,63000.0
2014-08-25 11:00:00,8.11,8.11,8.11,8.11,70800.0,6.7324,6.7324,6.7324,6.7324,70800.0
2014-08-25 11:30:00,8.11,8.11,8.11,8.11,46800.0,6.7324,6.7324,6.7324,6.7324,46800.0
2014-08-25 12:00:00,8.11,8.11,8.1,8.1,64800.0,6.7324,6.7324,6.7241,6.7241,64800.0
2014-08-25 12:30:00,8.09,8.1,8.08,8.09,80400.0,6.7158,6.7241,6.7075,6.7158,80400.0
2014-08-25 13:00:00,8.09,8.1,8.08,8.09,42600.0,6.7158,6.7241,6.7075,6.7158,42600.0
2014-08-25 13:30:00,8.09,8.1,8.09,8.1,128400.0,6.7158,6.7241,6.7158,6.7241,128400.0
2014-08-25 14:00:00,8.1,8.1,8.09,8.09,73800.0,6.7241,6.7241,6.7158,6.7158,73800.0
2014-08-25 14:30:00,8.09,8.1,8.09,8.1,115200.0,6.7158,6.7241,6.7158,6.7241,115200.0
2014-08-25 15:00:00,8.09,8.1,8.09,8.1,124200.0,6.7158,6.7241,6.7158,6.7241,124200.0
2014-08-25 15:30:00,8.1,8.1,8.1,8.1,42000.0,6.7241,6.7241,6.7241,6.7241,42000.0
2014-08-26 09:30:00,8.11,8.12,8.11,8.11,178800.0,6.7324,6.7407,6.7324,6.7324,178800.0
2014-08-26 10:00:00,8.12,8.12,8.11,8.11,61200.0,6.7407,6.7407,6.7324,6.7324,61200.0
2014-08-26 10:30:00,8.12,8.12,8.11,8.12,295800.0,6.7407,6.7407,6.7324,6.7407,295800.0
2014-08-26 11:00:00,8.12,8.13,8.12,8.13,24000.0,6.7407,6.749,6.7407,6.749,24000.0
2014-08-26 11:30:00,8.13,8.13,8.12,8.12,58200.0,6.749,6.749,6.7407,6.7407,58200.0
2014-08-26 12:00:00,8.12,8.12,8.12,8.12,16200.0,6.7407,6.7407,6.7407,6.7407,16200.0
2014-08-26 12:30:00,8.12,8.12,8.11,8.11,52200.0,6.7407,6.7407,6.7324,6.7324,52200.0
2014-08-26 13:00:00,8.11,8.12,8.11,8.12,42000.0,6.7324,6.7407,6.7324,6.7407,42000.0
2014-08-26 13:30:00,8.12,8.12,8.11,8.12,31200.0,6.7407,6.7407,6.7324,6.7407,31200.0
2014-08-26 14:00:00,8.12,8.12,8.12,8.12,42600.0,6.7407,6.7407,6.7407,6.7407,42600.0
2014-08-26 14:30:00,8.12,8.12,8.12,8.12,40200.0,6.7407,6.7407,6.7407,6.7407,40200.0
2014-08-26 15:00:00,8.12,8.12,8.11,8.11,70200.0,6.7407,6.7407,6.7324,6.7324,70200.0
2014-08-26 15:30:00,8.11,8.12,8.11,8.11,132600.0,6.7324,6.7407,6.7324,6.7324,132600.0
2014-08-27 09:30:00,8.11,8.12,8.1,8.11,150000.0,6.7324,6.7407,6.7241,6.7324,150000.0
2014-08-27 10:00:00,8.1,8.11,8.1,8.11,33000.0,6.7241,6.7324,6.7241,6.7324,33000.0
2014-08-27 10:30:00,8.1,8.11,8.1,8.11,34200.0,6.7241,6.7324,6.7241,6.7324,34200.0
2014-08-27 11:00:00,8.12,8.12,8.11,8.11,37200.0,6.7407,6.7407,6.7324,6.7324,37200.0
2014-08-27 11:30:00,8.11,8.11,8.11,8.11,90000.0,6.7324,6.7324,6.7324,6.7324,90000.0
2014-08-27 12:00:00,8.11,8.11,8.11,8.11,57600.0,6.7324,6.7324,6.7324,6.7324,57600.0
2014-08-27 12:30:00,8.11,8.11,8.11,8.11,39600.0,6.7324,6.7324,6.7324,6.7324,39600.0
2014-08-27 13:00:00,8.11,8.11,8.11,8.11,54000.0,6.7324,6.7324,6.7324,6.7324,54000.0
2014-08-27 13:30:00,8.11,8.11,8.11,8.11,176400.0,6.7324,6.7324,6.7324,6.7324,176400.0
2014-08-27 14:00:00,8.11,8.11,8.11,8.11,70200.0,6.7324,6.7324,6.7324,6.7324,70200.0
2014-08-27 14:30:00,8.11,8.11,8.1,8.1,78600.0,6.7324,6.7324,6.7241,6.7241,78600.0
2014-08-27 15:00:00,8.1,8.1,8.09,8.1,61800.0,6.7241,6.7241,6.7158,6.7241,61800.0
2014-08-27 15:30:00,8.1,8.11,8.1,8.11,39000.0,6.7241,6.7324,6.7241,6.7324,39000.0
2014-08-28 09:30:00,8.08,8.09,8.07,8.09,229200.0,6.7075,6.7158,6.6992,6.7158,229200.0
2014-08-28 10:00:00,8.09,8.09,8.08,8.09,42600.0,6.7158,6.7158,6.7075,6.7158,42600.0
2014-08-28 10:30:00,8.09,8.1,8.08,8.09,34200.0,6.7158,6.7241,6.7075,6.7158,34200.0
2014-08-28 11:00:00,8.09,8.1,8.09,8.09,67200.0,6.7158,6.7241,6.7158,6.7158,67200.0
2014-08-28 11:30:00,8.09,8.1,8.09,8.1,14400.0,6.7158,6.7241,6.7158,6.7241,14400.0
2014-08-28 12:00:00,8.09,8.1,8.09,8.1,37800.0,6.7158,6.7241,6.7158,6.7241,37800.0
2014-08-28 12:30:00,8.1,8.11,8.1,8.11,27000.0,6.7241,6.7324,6.7241,6.7324,27000.0
2014-08-28 13:00:00,8.11,8.11,8.1,8.1,72600.0,6.7324,6.7324,6.7241,6.7241,72600.0
2014-08-28 13:30:00,8.1,8.1,8.1,8.1,93000.0,6.7241,6.7241,6.7241,6.7241,93000.0
2014-08-28 14:00:00,8.1,8.1,8.1,8.1,99000.0,6.7241,6.7241,6.7241,6.7241,99000.0
2014-08-28 14:30:00,8.1,8.1,8.1,8.1,30600.0,6.7241,6.7241,6.7241,6.7241,30600.0
2014-08-28 15:00:00,8.1,8.1,8.1,8.1,28800.0,6.7241,6.7241,6.7241,6.7241,28800.0
2014-08-28 15:30:00,8.1,8.1,8.09,8.1,465000.0,6.7241,6.7241,6.7158,6.7241,465000.0
2014-08-29 09:30:00,8.11,8.12,8.09,8.1,375000.0,6.7324,6.7407,6.7158,6.7241,375000.0
2014-08-29 10:00:00,8.1,8.1,8.08,8.1,91800.0,6.7241,6.7241,6.7075,6.7241,91800.0
2014-08-29 10:30:00,8.1,8.1,8.09,8.1,43200.0,6.7241,6.7241,6.7158,6.7241,43200.0
2014-08-29 11:00:00,8.11,8.12,8.11,8.12,35400.0,6.7324,6.7407,6.7324,6.7407,35400.0
2014-08-29 11:30:00,8.12,8.13,8.12,8.12,79800.0,6.7407,6.749,6.7407,6.7407,79800.0
2014-08-29 12:00:00,8.12,8.12,8.12,8.12,68400.0,6.7407,6.7407,6.7407,6.7407,68400.0
2014-08-29 12:30:00,8.12,8.12,8.11,8.12,29400.0,6.7407,6.7407,6.7324,6.7407,29400.0
2014-08-29 13:00:00,8.12,8.12,8.11,8.12,71400.0,6.7407,6.7407,6.7324,6.7407,71400.0
2014-08-29 13:30:00,8.12,8.12,8.11,8.12,27600.0,6.7407,6.7407,6.7324,6.7407,27600.0
2014-08-29 14:00:00,8.12,8.12,8.11,8.12,28800.0,6.7407,6.7407,6.7324,6.7407,28800.0
2014-08-29 14:30:00,8.12,8.12,8.11,8.12,56400.0,6.7407,6.7407,6.7324,6.7407,56400.0
2014-08-29 15:00:00,8.12,8.12,8.11,8.11,12000.0,6.7407,6.7407,6.7324,6.7324,12000.0
2014-08-29 15:30:00,8.12,8.13,8.12,8.13,283800.0,6.7407,6.749,6.7407,6.749,283800.0
2014-09-02 09:30:00,8.14,8.14,8.12,8.13,394800.0,6.7573,6.7573,6.7407,6.749,394800.0
2014-09-02 10:00:00,8.13,8.14,8.13,8.13,165000.0,6.749,6.7573,6.749,6.749,165000.0
2014-09-02 10:30:00,8.13,8.14,8.13,8.14,54000.0,6.749,6.7573,6.749,6.7573,54000.0
2014-09-02 11:00:00,8.14,8.14,8.12,8.12,58200.0,6.7573,6.7573,6.7407,6.7407,58200.0
2014-09-02 11:30:00,8.12,8.13,8.11,8.11,100200.0,6.7407,6.749,6.7324,6.7324,100200.0
2014-09-02 12:00:00,8.11,8.12,8.11,8.12,97800.0,6.7324,6.7407,6.7324,6.7407,97800.0
2014-09-02 12:30:00,8.12,8.12,8.1,8.1,94800.0,6.7407,6.7407,6.7241,6.7241,94800.0
2014-09-02 13:00:00,8.1,8.11,8.1,8.1,67200.0,6.7241,6.7324,6.7241,6.7241,67200.0
2014-09-02 13:30:00,8.1,8.11,8.1,8.11,68400.0,6.7241,6.7324,6.7241,6.7324,68400.0
2014-09-02 14:00:00,8.11,8.12,8.11,8.12,85800.0,6.7324,6.7407,6.7324,6.7407,85800.0
2014-09-02 14:30:00,8.12,8.12,8.12,8.12,498600.0,6.7407,6.7407,6.7407,6.7407,498600.0
2014-09-02 15:00:00,8.12,8.12,8.12,8.12,325200.0,6.7407,6.7407,6.7407,6.7407,325200.0
2014-09-02 15:30:00,8.12,8.13,8.12,8.13,90000.0,6.7407,6.749,6.7407,6.749,90000.0
2014-09-03 09:30:00,8.16,8.16,8.15,8.15,261000.0,6.7739,6.7739,6.7656,6.7656,261000.0
2014-09-03 10:00:00,8.15,8.15,8.14,8.14,31800.0,6.7656,6.7656,6.7573,6.7573,31800.0
2014-09-03 10:30:00,8.14,8.15,8.14,8.15,94800.0,6.7573,6.7656,6.7573,6.7656,94800.0
2014-09-03 11:00:00,8.15,8.15,8.13,8.13,50400.0,6.7656,6.7656,6.749,6.749,50400.0
2014-09-03 11:30:00,8.13,8.13,8.12,8.12,70800.0,6.749,6.749,6.7407,6.7407,70800.0
2014-09-03 12:00:00,8.12,8.13,8.12,8.13,10800.0,6.7407,6.749,6.7407,6.749,10800.0
2014-09-03 12:30:00,8.13,8.13,8.13,8.13,48600.0,6.749,6.749,6.749,6.749,48600.0
2014-09-03 13:00:00,8.13,8.13,8.13,8.13,51000.0,6.749,6.749,6.749,6.749,51000.0
2014-09-03 13:30:00,8.13,8.13,8.13,8.13,38400.0,6.749,6.749,6.749,6.749,38400.0
2014-09-03 14:00:00,8.13,8.13,8.12,8.12,48600.0,6.749,6.749,6.7407,6.7407,48600.0
2014-09-03 14:30:00,8.13,8.13,8.12,8.12,67200.0,6.749,6.749,6.7407,6.7407,67200.0
2014-09-03 15:00:00,8.11,8.12,8.11,8.12,118800.0,6.7324,6.7407,6.7324,6.7407,118800.0
2014-09-03 15:30:00,8.12,8.12,8.11,8.12,68400.0,6.7407,6.7407,6.7324,6.7407,68400.0
2014-09-04 09:30:00,8.13,8.15,8.13,8.15,114600.0,6.749,6.7656,6.749,6.7656,114600.0
2014-09-04 10:00:00,8.15,8.16,8.15,8.16,60600.0,6.7656,6.7739,6.7656,6.7739,60600.0
2014-09-04 10:30:00,8.16,8.16,8.15,8.16,63000.0,6.7739,6.7739,6.7656,6.7739,63000.0
2014-09-04 11:00:00,8.16,8.16,8.15,8.15,52200.0,6.7739,6.7739,6.7656,6.7656,52200.0
2014-09-04 11:30:00,8.15,8.15,8.14,8.15,417600.0,6.7656,6.7656,6.7573,6.7656,417600.0
2014-09-04 12:00:00,8.14,8.15,8.14,8.14,81600.0,6.7573,6.7656,6.7573,6.7573,81600.0
2014-09-04 12:30:00,8.14,8.14,8.14,8.14,21000.0,6.7573,6.7573,6.7573,6.7573,21000.0
2014-09-04 13:00:00,8.14,8.14,8.14,8.14,30000.0,6.7573,6.7573,6.7573,6.7573,30000.0
2014-09-04 13:30:00,8.14,8.14,8.13,8.13,40200.0,6.7573,6.7573,6.749,6.749,40200.0
2014-09-04 14:00:00,8.13,8.14,8.13,8.13,35400.0,6.749,6.7573,6.749,6.749,35400.0
2014-09-04 14:30:00,8.13,8.13,8.11,8.11,111600.0,6.749,6.749,6.7324,6.7324,111600.0
2014-09-04 15:00:00,8.11,8.11,8.08,8.09,55800.0,6.7324,6.7324,6.7075,6.7158,55800.0
2014-09-04 15:30:00,8.1,8.1,8.09,8.1,55800.0,6.7241,6.7241,6.7158,6.7241,55800.0
2014-09-05 09:30:00,8.1,8.11,8.08,8.11,118200.0,6.7241,6.7324,6.7075,6.7324,118200.0
2014-09-05 10:00:00,8.1,8.1,8.08,8.09,126600.0,6.7241,6.7241,6.7075,6.7158,126600.0
2014-09-05 10:30:00,8.09,8.09,8.07,8.09,129600.0,6.7158,6.7158,6.6992,6.7158,129600.0
2014-09-05 11:00:00,8.09,8.1,8.08,8.1,67200.0,6.7158,6.7241,6.7075,6.7241,67200.0
2014-09-05 11:30:00,8.1,8.11,8.09,8.11,16800.0,6.7241,6.7324,6.7158,6.7324,16800.0
2014-09-05 12:00:00,8.11,8.11,8.11,8.11,34800.0,6.7324,6.7324,6.7324,6.7324,34800.0
2014-09-05 12:30:00,8.12,8.13,8.12,8.12,42000.0,6.7407,6.749,6.7407,6.7407,42000.0
2014-09-05 13:00:00,8.12,8.13,8.12,8.13,67200.0,6.7407,6.749,6.7407,6.749,67200.0
2014-09-05 13:30:00,8.12,8.13,8.12,8.12,196800.0,6.7407,6.749,6.7407,6.7407,196800.0
2014-09-05 14:00:00,8.12,8.13,8.12,8.13,48600.0,6.7407,6.749,6.7407,6.749,48600.0
2014-09-05 14:30:00,8.13,8.13,8.12,8.13,1261800.0,6.749,6.749,6.7407,6.749,1261800.0
2014-09-05 15:00:00,8.13,8.13,8.13,8.13,103200.0,6.749,6.749,6.749,6.749,103200.0
2014-09-05 15:30:00,8.13,8.14,8.13,8.14,60600.0,6.749,6.7573,6.749,6.7573,60600.0
2014-09-08 09:30:00,8.13,8.14,8.13,8.14,252600.0,6.749,6.7573,6.749,6.7573,252600.0
2014-09-08 10:00:00,8.14,8.15,8.13,8.13,31200.0,6.7573,6.7656,6.749,6.749,31200.0
2014-09-08 10:30:00,8.12,8.13,8.12,8.13,42600.0,6.7407,6.749,6.7407,6.749,42600.0
2014-09-08 11:00:00,8.13,8.14,8.13,8.14,30600.0,6.749,6.7573,6.749,6.7573,30600.0
2014-09-08 11:30:00,8.13,8.14,8.12,8.13,41400.0,6.749,6.7573,6.7407,6.749,41400.0
2014-09-08 12:00:00,8.13,8.13,8.12,8.12,26400.0,6.749,6.749,6.7407,6.7407,26400.0
2014-09-08 12:30:00,8.13,8.13,8.12,8.13,11400.0,6.749,6.749,6.7407,6.749,11400.0
2014-09-08 13:00:00,8.13,8.13,8.11,8.11,52200.0,6.749,6.749,6.7324,6.7324,52200.0
2014-09-08 13:30:00,8.1,8.11,8.1,8.1,61200.0,6.7241,6.7324,6.7241,6.7241,61200.0
2014-09-08 14:00:00,8.1,8.11,8.1,8.11,45600.0,6.7241,6.7324,6.7241,6.7324,45600.0
2014-09-08 14:30:00,8.11,8.11,8.11,8.11,76200.0,6.7324,6.7324,6.7324,6.7324,76200.0
2014-09-08 15:00:00,8.11,8.12,8.11,8.12,34800.0,6.7324,6.7407,6.7324,6.7407,34800.0
2014-09-08 15:30:00,8.12,8.13,8.12,8.12,104400.0,6.7407,6.749,6.7407,6.7407,104400.0
2014-09-09 09:30:00,8.11,8.12,8.09,8.09,138000.0,6.7324,6.7407,6.7158,6.7158,138000.0
2014-09-09 10:00:00,8.08,8.1,8.08,8.09,126600.0,6.7075,6.7241,6.7075,6.7158,126600.0
2014-09-09 10:30:00,8.09,8.09,8.08,8.09,36600.0,6.7158,6.7158,6.7075,6.7158,36600.0
2014-09-09 11:00:00,8.09,8.11,8.09,8.1,25200.0,6.7158,6.7324,6.7158,6.7241,25200.0
2014-09-09 11:30:00,8.1,8.1,8.1,8.1,33600.0,6.7241,6.7241,6.7241,6.7241,33600.0
2014-09-09 12:00:00,8.1,8.1,8.09,8.1,45000.0,6.7241,6.7241,6.7158,6.7241,45000.0
2014-09-09 12:30:00,8.1,8.1,8.09,8.09,82800.0,6.7241,6.7241,6.7158,6.7158,82800.0
2014-09-09 13:00:00,8.09,8.09,8.08,8.09,98400.0,6.7158,6.7158,6.7075,6.7158,98400.0
2014-09-09 13:30:00,8.1,8.11,8.1,8.11,86400.0,6.7241,6.7324,6.7241,6.7324,86400.0
2014-09-09 14:00:00,8.11,8.11,8.08,8.08,32400.0,6.7324,6.7324,6.7075,6.7075,32400.0
2014-09-09 14:30:00,8.08,8.09,8.08,8.08,93600.0,6.7075,6.7158,6.7075,6.7075,93600.0
2014-09-09 15:00:00,8.08,8.08,8.05,8.06,116400.0,6.7075,6.7075,6.6826,6.6909,116400.0
2014-09-09 15:30:00,8.06,8.07,8.06,8.07,105000.0,6.6909,6.6992,6.6909,6.6992,105000.0
2014-09-10 09:30:00,8.07,8.08,8.05,8.05,98400.0,6.6992,6.7075,6.6826,6.6826,98400.0
2014-09-10 10:00:00,8.05,8.06,8.05,8.05,79200.0,6.6826,6.6909,6.6826,6.6826,79200.0
2014-09-10 10:30:00,8.06,8.06,8.04,8.05,111600.0,6.6909,6.6909,6.6743,6.6826,111600.0
2014-09-10 11:00:00,8.05,8.06,8.05,8.06,9600.0,6.6826,6.6909,6.6826,6.6909,9600.0
2014-09-10 11:30:00,8.07,8.07,8.07,8.07,30600.0,6.6992,6.6992,6.6992,6.6992,30600.0
2014-09-10 12:00:00,8.07,8.08,8.07,8.08,17400.0,6.6992,6.7075,6.6992,6.7075,17400.0
2014-09-10 12:30:00,8.08,8.08,8.08,8.08,44400.0,6.7075,6.7075,6.7075,6.7075,44400.0
2014-09-10 13:00:00,8.08,8.1,8.08,8.09,88200.0,6.7075,6.7241,6.7075,6.7158,88200.0
2014-09-10 13:30:00,8.09,8.1,8.08,8.09,93000.0,6.7158,6.7241,6.7075,6.7158,93000.0
2014-09-10 14:00:00,8.09,8.09,8.08,8.09,21600.0,6.7158,6.7158,6.7075,6.7158,21600.0
2014-09-10 14:30:00,8.09,8.09,8.08,8.08,113400.0,6.7158,6.7158,6.7075,6.7075,113400.0
2014-09-10 15:00:00,8.1,8.1,8.09,8.1,33600.0,6.7241,6.7241,6.7158,6.7241,33600.0
2014-09-10 15:30:00,8.1,8.1,8.09,8.1,105000.0,6.7241,6.7241,6.7158,6.7241,105000.0
2014-09-11 09:30:00,8.06,8.08,8.06,8.08,88800.0,6.6909,6.7075,6.6909,6.7075,88800.0
2014-09-11 10:00:00,8.09,8.09,8.08,8.08,52800.0,6.7158,6.7158,6.7075,6.7075,52800.0
2014-09-11 10:30:00,8.08,8.08,8.06,8.07,52800.0,6.7075,6.7075,6.6909,6.6992,52800.0
2014-09-11 11:00:00,8.08,8.09,8.08,8.09,19800.0,6.7075,6.7158,6.7075,6.7158,19800.0
2014-09-11 11:30:00,8.09,8.1,8.09,8.09,33600.0,6.7158,6.7241,6.7158,6.7158,33600.0
2014-09-11 12:00:00,8.09,8.1,8.09,8.1,21600.0,6.7158,6.7241,6.7158,6.7241,21600.0
2014-09-11 12:30:00,8.1,8.1,8.09,8.09,43200.0,6.7241,6.7241,6.7158,6.7158,43200.0
2014-09-11 13:00:00,8.09,8.1,8.08,8.08,76200.0,6.7158,6.7241,6.7075,6.7075,76200.0
2014-09-11 13:30:00,8.08,8.09,8.08,8.08,24600.0,6.7075,6.7158,6.7075,6.7075,24600.0
2014-09-11 14:00:00,8.09,8.1,8.09,8.1,39600.0,6.7158,6.7241,6.7158,6.7241,39600.0
2014-09-11 14:30:00,8.1,8.11,8.1,8.1,83400.0,6.7241,6.7324,6.7241,6.7241,83400.0
2014-09-11 15:00:00,8.1,8.11,8.1,8.11,70200.0,6.7241,6.7324,6.7241,6.7324,70200.0
2014-09-11 15:30:00,8.1,8.11,8.1,8.11,117000.0,6.7241,6.7324,6.7241,6.7324,117000.0
2014-09-12 09:30:00,8.11,8.11,8.08,8.08,113400.0,6.7324,6.7324,6.7075,6.7075,113400.0
2014-09-12 10:00:00,8.08,8.09,8.07,8.08,45600.0,6.7075,6.7158,6.6992,6.7075,45600.0
2014-09-12 10:30:00,8.08,8.09,8.08,8.09,34200.0,6.7075,6.7158,6.7075,6.7158,34200.0
2014-09-12 11:00:00,8.09,8.09,8.08,8.08,40200.0,6.7158,6.7158,6.7075,6.7075,40200.0
2014-09-12 11:30:00,8.08,8.08,8.07,8.07,43800.0,6.7075,6.7075,6.6992,6.6992,43800.0
2014-09-12 12:00:00,8.07,8.08,8.07,8.07,76200.0,6.6992,6.7075,6.6992,6.6992,76200.0
2014-09-12 12:30:00,8.07,8.07,8.06,8.06,57000.0,6.6992,6.6992,6.6909,6.6909,57000.0
2014-09-12 13:00:00,8.06,8.06,8.05,8.05,58200.0,6.6909,6.6909,6.6826,6.6826,58200.0
2014-09-12 13:30:00,8.05,8.06,8.04,8.05,79200.0,6.6826,6.6909,6.6743,6.6826,79200.0
2014-09-12 14:00:00,8.05,8.06,8.05,8.05,147000.0,6.6826,6.6909,6.6826,6.6826,147000.0
2014-09-12 14:30:00,8.05,8.05,8.04,8.04,160800.0,6.6826,6.6826,6.6743,6.6743,160800.0
2014-09-12 15:00:00,8.04,8.06,8.04,8.06,225600.0,6.6743,6.6909,6.6743,6.6909,225600.0
2014-09-12 15:30:00,8.06,8.06,8.06,8.06,145200.0,6.6909,6.6909,6.6909,6.6909,145200.0
2014-09-15 09:30:00,8.06,8.06,8.02,8.03,325200.0,6.6909,6.6909,6.6576,6.6659,325200.0
2014-09-15 10:00:00,8.03,8.05,8.03,8.05,76800.0,6.6659,6.6826,6.6659,6.6826,76800.0
2014-09-15 10:30:00,8.05,8.05,8.03,8.04,159000.0,6.6826,6.6826,6.6659,6.6743,159000.0
2014-09-15 11:00:00,8.03,8.04,8.03,8.03,93600.0,6.6659,6.6743,6.6659,6.6659,93600.0
2014-09-15 11:30:00,8.03,8.03,8.02,8.03,53400.0,6.6659,6.6659,6.6576,6.6659,53400.0
2014-09-15 12:00:00,8.02,8.03,8.02,8.03,162600.0,6.6576,6.6659,6.6576,6.6659,162600.0
2014-09-15 12:30:00,8.03,8.04,8.03,8.04,67800.0,6.6659,6.6743,6.6659,6.6743,67800.0
2014-09-15 13:00:00,8.04,8.04,8.03,8.04,45000.0,6.6743,6.6743,6.6659,6.6743,45000.0
2014-09-15 13:30:00,8.03,8.04,8.03,8.03,57600.0,6.6659,6.6743,6.6659,6.6659,57600.0
2014-09-15 14:00:00,8.03,8.04,8.03,8.04,34200.0,6.6659,6.6743,6.6659,6.6743,34200.0
2014-09-15 14:30:00,8.05,8.05,8.04,8.04,105000.0,6.6826,6.6826,6.6743,6.6743,105000.0
2014-09-15 15:00:00,8.05,8.05,8.04,8.05,10800.0,6.6826,6.6826,6.6743,6.6826,10800.0
2014-09-15 15:30:00,8.04,8.04,8.04,8.04,33000.0,6.6743,6.6743,6.6743,6.6743,33000.0
2014-09-16 09:30:00,8.03,8.05,8.02,8.05,118200.0,6.6659,6.6826,6.6576,6.6826,118200.0
2014-09-16 10:00:00,8.06,8.06,8.05,8.05,72000.0,6.6909,6.6909,6.6826,6.6826,72000.0
2014-09-16 10:30:00,8.05,8.06,8.05,8.05,301800.0,6.6826,6.6909,6.6826,6.6826,301800.0
2014-09-16 11:00:00,8.05,8.06,8.04,8.06,75000.0,6.6826,6.6909,6.6743,6.6909,75000.0
2014-09-16 11:30:00,8.06,8.09,8.06,8.08,214200.0,6.6909,6.7158,6.6909,6.7075,214200.0
2014-09-16 12:00:00,8.08,8.1,8.08,8.1,81000.0,6.7075,6.7241,6.7075,6.7241,81000.0
2014-09-16 12:30:00,8.09,8.1,8.09,8.09,73200.0,6.7158,6.7241,6.7158,6.7158,73200.0
2014-09-16 13:00:00,8.09,8.11,8.09,8.1,61800.0,6.7158,6.7324,6.7158,6.7241,61800.0
2014-09-16 13:30:00,8.1,8.11,8.1,8.11,58800.0,6.7241,6.7324,6.7241,6.7324,58800.0
2014-09-16 14:00:00,8.1,8.11,8.1,8.11,204600.0,6.7241,6.7324,6.7241,6.7324,204600.0
2014-09-16 14:30:00,8.11,8.11,8.1,8.1,45000.0,6.7324,6.7324,6.7241,6.7241,45000.0
2014-09-16 15:00:00,8.1,8.11,8.1,8.1,53400.0,6.7241,6.7324,6.7241,6.7241,53400.0
2014-09-16 15:30:00,8.1,8.1,8.1,8.1,89400.0,6.7241,6.7241,6.7241,6.7241,89400.0
2014-09-17 09:30:00,8.11,8.12,8.11,8.12,89400.0,6.7324,6.7407,6.7324,6.7407,89400.0
2014-09-17 10:00:00,8.12,8.12,8.11,8.12,36600.0,6.7407,6.7407,6.7324,6.7407,36600.0
2014-09-17 10:30:00,8.12,8.12,8.1,8.1,35400.0,6.7407,6.7407,6.7241,6.7241,35400.0
2014-09-17 11:00:00,8.11,8.11,8.11,8.11,25800.0,6.7324,6.7324,6.7324,6.7324,25800.0
2014-09-17 11:30:00,8.11,8.11,8.1,8.11,31200.0,6.7324,6.7324,6.7241,6.7324,31200.0
2014-09-17 12:00:00,8.11,8.11,8.1,8.1,96600.0,6.7324,6.7324,6.7241,6.7241,96600.0
2014-09-17 12:30:00,8.1,8.1,8.1,8.1,57000.0,6.7241,6.7241,6.7241,6.7241,57000.0
2014-09-17 13:00:00,8.1,8.1,8.09,8.09,81000.0,6.7241,6.7241,6.7158,6.7158,81000.0
2014-09-17 13:30:00,8.09,8.11,8.09,8.11,25800.0,6.7158,6.7324,6.7158,6.7324,25800.0
2014-09-17 14:00:00,8.11,8.13,8.07,8.13,258600.0,6.7324,6.749,6.6992,6.749,258600.0
2014-09-17 14:30:00,8.13,8.13,8.11,8.13,110400.0,6.749,6.749,6.7324,6.749,110400.0
2014-09-17 15:00:00,8.13,8.15,8.12,8.13,82800.0,6.749,6.7656,6.7407,6.749,82800.0
2014-09-17 15:30:00,8.13,8.13,8.1,8.11,127800.0,6.749,6.749,6.7241,6.7324,127800.0
2014-09-18 09:30:00,8.13,8.14,8.12,8.14,232200.0,6.749,6.7573,6.7407,6.7573,232200.0
2014-09-18 10:00:00,8.14,8.15,8.13,8.13,67800.0,6.7573,6.7656,6.749,6.749,67800.0
2014-09-18 10:30:00,8.14,8.15,8.14,8.14,63000.0,6.7573,6.7656,6.7573,6.7573,63000.0
2014-09-18 11:00:00,8.14,8.15,8.14,8.15,58200.0,6.7573,6.7656,6.7573,6.7656,58200.0
2014-09-18 11:30:00,8.14,8.15,8.13,8.14,90000.0,6.7573,6.7656,6.749,6.7573,90000.0
2014-09-18 12:00:00,8.14,8.14,8.14,8.14,36600.0,6.7573,6.7573,6.7573,6.7573,36600.0
2014-09-18 12:30:00,8.14,8.15,8.14,8.14,33000.0,6.7573,6.7656,6.7573,6.7573,33000.0
2014-09-18 13:00:00,8.14,8.14,8.14,8.14,54000.0,6.7573,6.7573,6.7573,6.7573,54000.0
2014-09-18 13:30:00,8.14,8.14,8.14,8.14,16200.0,6.7573,6.7573,6.7573,6.7573,16200.0
2014-09-18 14:00:00,8.14,8.15,8.14,8.14,44400.0,6.7573,6.7656,6.7573,6.7573,44400.0
2014-09-18 14:30:00,8.14,8.14,8.14,8.14,45600.0,6.7573,6.7573,6.7573,6.7573,45600.0
2014-09-18 15:00:00,8.14,8.14,8.14,8.14,33000.0,6.7573,6.7573,6.7573,6.7573,33000.0
2014-09-18 15:30:00,8.14,8.15,8.14,8.15,285600.0,6.7573,6.7656,6.7573,6.7656,285600.0
2014-09-19 09:30:00,8.17,8.18,8.16,8.17,193200.0,6.7822,6.7905,6.7739,6.7822,193200.0
2014-09-19 10:00:00,8.17,8.17,8.16,8.16,70200.0,6.7822,6.7822,6.7739,6.7739,70200.0
2014-09-19 10:30:00,8.16,8.16,8.15,8.16,94800.0,6.7739,6.7739,6.7656,6.7739,94800.0
2014-09-19 11:00:00,8.15,8.16,8.15,8.15,49800.0,6.7656,6.7739,6.7656,6.7656,49800.0
2014-09-19 11:30:00,8.15,8.15,8.14,8.15,47400.0,6.7656,6.7656,6.7573,6.7656,47400.0
2014-09-19 12:00:00,8.14,8.14,8.13,8.13,87600.0,6.7573,6.7573,6.749,6.749,87600.0
2014-09-19 12:30:00,8.13,8.14,8.13,8.13,133200.0,6.749,6.7573,6.749,6.749,133200.0
2014-09-19 13:00:00,8.13,8.13,8.12,8.13,63600.0,6.749,6.749,6.7407,6.749,63600.0
2014-09-19 13:30:00,8.13,8.13,8.13,8.13,43800.0,6.749,6.749,6.749,6.749,43800.0
2014-09-19 14:00:00,8.13,8.14,8.13,8.14,34200.0,6.749,6.7573,6.749,6.7573,34200.0
2014-09-19 14:30:00,8.14,8.15,8.13,8.14,58200.0,6.7573,6.7656,6.749,6.7573,58200.0
2014-09-19 15:00:00,8.15,8.15,8.14,8.14,35400.0,6.7656,6.7656,6.7573,6.7573,35400.0
2014-09-19 15:30:00,8.14,8.15,8.13,8.13,90000.0,6.7573,6.7656,6.749,6.749,90000.0
2014-09-22 09:30:00,8.09,8.09,8.06,8.06,189600.0,6.7454,6.7454,6.7203,6.7203,189600.0
2014-09-22 10:00:00,8.06,8.07,8.05,8.05,60000.0,6.7203,6.7287,6.712,6.712,60000.0
2014-09-22 10:30:00,8.05,8.05,8.03,8.03,144600.0,6.712,6.712,6.6953,6.6953,144600.0
2014-09-22 11:00:00,8.03,8.04,8.03,8.03,211800.0,6.6953,6.7037,6.6953,6.6953,211800.0
2014-09-22 11:30:00,8.04,8.04,8.02,8.02,223800.0,6.7037,6.7037,6.687,6.687,223800.0
2014-09-22 12:00:00,8.02,8.02,8.01,8.02,121800.0,6.687,6.687,6.6787,6.687,121800.0
2014-09-22 12:30:00,8.02,8.03,8.02,8.03,48600.0,6.687,6.6953,6.687,6.6953,48600.0
2014-09-22 13:00:00,8.03,8.03,8.02,8.03,93000.0,6.6953,6.6953,6.687,6.6953,93000.0
2014-09-22 13:30:00,8.03,8.03,8.02,8.02,51600.0,6.6953,6.6953,6.687,6.687,51600.0
2014-09-22 14:00:00,8.02,8.02,8.01,8.01,118200.0,6.687,6.687,6.6787,6.6787,118200.0
2014-09-22 14:30:00,8.01,8.02,8.01,8.02,87000.0,6.6787,6.687,6.6787,6.687,87000.0
2014-09-22 15:00:00,8.02,8.03,8.02,8.02,151200.0,6.687,6.6953,6.687,6.687,151200.0
2014-09-22 15:30:00,8.02,8.03,8.02,8.03,155400.0,6.687,6.6953,6.687,6.6953,155400.0
2014-09-23 09:30:00,8.0,8.02,7.99,8.02,134400.0,6.6703,6.687,6.662,6.687,134400.0
2014-09-23 10:00:00,8.03,8.03,8.02,8.02,60000.0,6.6953,6.6953,6.687,6.687,60000.0
2014-09-23 10:30:00,8.02,8.02,8.01,8.01,35400.0,6.687,6.687,6.6787,6.6787,35400.0
2014-09-23 11:00:00,8.01,8.01,8.0,8.01,255600.0,6.6787,6.6787,6.6703,6.6787,255600.0
2014-09-23 11:30:00,8.01,8.02,8.01,8.01,36000.0,6.6787,6.687,6.6787,6.6787,36000.0
2014-09-23 12:00:00,8.02,8.02,8.01,8.01,96000.0,6.687,6.687,6.6787,6.6787,96000.0
2014-09-23 12:30:00,8.01,8.01,8.0,8.0,34800.0,6.6787,6.6787,6.6703,6.6703,34800.0
2014-09-23 13:00:00,8.0,8.0,7.98,7.99,3238200.0,6.6703,6.6703,6.6536,6.662,3238200.0
2014-09-23 13:30:00,8.0,8.0,7.98,7.99,105000.0,6.6703,6.6703,6.6536,6.662,105000.0
2014-09-23 14:00:00,7.99,7.99,7.98,7.98,165000.0,6.662,6.662,6.6536,6.6536,165000.0
2014-09-23 14:30:00,7.98,7.99,7.98,7.98,100800.0,6.6536,6.662,6.6536,6.6536,100800.0
2014-09-23 15:00:00,7.99,7.99,7.98,7.99,156000.0,6.662,6.662,6.6536,6.662,156000.0
2014-09-23 15:30:00,7.99,8.0,7.97,7.97,121800.0,6.662,6.6703,6.6453,6.6453,121800.0
2014-09-24 09:30:00,7.98,7.99,7.97,7.97,202200.0,6.6536,6.662,6.6453,6.6453,202200.0
2014-09-24 10:00:00,7.97,7.97,7.96,7.97,281400.0,6.6453,6.6453,6.637,6.6453,281400.0
2014-09-24 10:30:00,7.97,7.99,7.97,7.98,80400.0,6.6453,6.662,6.6453,6.6536,80400.0
2014-09-24 11:00:00,7.98,8.01,7.98,8.01,139800.0,6.6536,6.6787,6.6536,6.6787,139800.0
2014-09-24 11:30:00,8.01,8.02,8.01,8.01,67800.0,6.6787,6.687,6.6787,6.6787,67800.0
2014-09-24 12:00:00,8.01,8.01,8.0,8.01,65400.0,6.6787,6.6787,6.6703,6.6787,65400.0
2014-09-24 12:30:00,8.01,8.01,8.0,8.0,55800.0,6.6787,6.6787,6.6703,6.6703,55800.0
2014-09-24 13:00:00,8.0,8.01,8.0,8.01,128400.0,6.6703,6.6787,6.6703,6.6787,128400.0
2014-09-24 13:30:00,8.01,8.02,8.01,8.02,32400.0,6.6787,6.687,6.6787,6.687,32400.0
2014-09-24 14:00:00,8.02,8.03,8.02,8.03,46200.0,6.687,6.6953,6.687,6.6953,46200.0
2014-09-24 14:30:00,8.03,8.03,8.02,8.03,331200.0,6.6953,6.6953,6.687,6.6953,331200.0
2014-09-24 15:00:00,8.03,8.04,8.03,8.04,54600.0,6.6953,6.7037,6.6953,6.7037,54600.0
2014-09-24 15:30:00,8.04,8.04,8.03,8.03,90000.0,6.7037,6.7037,6.6953,6.6953,90000.0
2014-09-25 09:30:00,8.01,8.02,7.97,7.97,262800.0,6.6787,6.687,6.6453,6.6453,262800.0
2014-09-25 10:00:00,7.97,7.98,7.94,7.95,162000.0,6.6453,6.6536,6.6203,6.6286,162000.0
2014-09-25 10:30:00,7.95,7.95,7.92,7.94,363600.0,6.6286,6.6286,6.6036,6.6203,363600.0
2014-09-25 11:00:00,7.94,7.94,7.92,7.94,216000.0,6.6203,6.6203,6.6036,6.6203,216000.0
2014-09-25 11:30:00,7.94,7.94,7.93,7.93,268800.0,6.6203,6.6203,6.6119,6.6119,268800.0
2014-09-25 12:00:00,7.93,7.93,7.92,7.92,188400.0,6.6119,6.6119,6.6036,6.6036,188400.0
2014-09-25 12:30:00,7.92,7.93,7.92,7.92,118200.0,6.6036,6.6119,6.6036,6.6036,118200.0
2014-09-25 13:00:00,7.92,7.93,7.92,7.93,887400.0,6.6036,6.6119,6.6036,6.6119,887400.0
2014-09-25 13:30:00,7.93,7.93,7.91,7.92,144000.0,6.6119,6.6119,6.5953,6.6036,144000.0
2014-09-25 14:00:00,7.92,7.92,7.91,7.92,253200.0,6.6036,6.6036,6.5953,6.6036,253200.0
2014-09-25 14:30:00,7.92,7.93,7.92,7.92,107400.0,6.6036,6.6119,6.6036,6.6036,107400.0
2014-09-25 15:00:00,7.93,7.93,7.92,7.92,136800.0,6.6119,6.6119,6.6036,6.6036,136800.0
2014-09-25 15:30:00,7.92,7.93,7.91,7.91,253800.0,6.6036,6.6119,6.5953,6.5953,253800.0
2014-09-26 09:30:00,7.93,7.93,7.91,7.93,274200.0,6.6119,6.6119,6.5953,6.6119,274200.0
2014-09-26 10:00:00,7.93,7.95,7.93,7.94,150600.0,6.6119,6.6286,6.6119,6.6203,150600.0
2014-09-26 10:30:00,7.93,7.94,7.92,7.93,132000.0,6.6119,6.6203,6.6036,6.6119,132000.0
2014-09-26 11:00:00,7.94,7.95,7.93,7.93,139800.0,6.6203,6.6286,6.6119,6.6119,139800.0
2014-09-26 11:30:00,7.93,7.93,7.92,7.93,45000.0,6.6119,6.6119,6.6036,6.6119,45000.0
2014-09-26 12:00:00,7.93,7.94,7.93,7.93,215400.0,6.6119,6.6203,6.6119,6.6119,215400.0
2014-09-26 12:30:00,7.93,7.94,7.93,7.93,72000.0,6.6119,6.6203,6.6119,6.6119,72000.0
2014-09-26 13:00:00,7.93,7.94,7.93,7.94,115200.0,6.6119,6.6203,6.6119,6.6203,115200.0
2014-09-26 13:30:00,7.94,7.95,7.94,7.95,44400.0,6.6203,6.6286,6.6203,6.6286,44400.0
2014-09-26 14:00:00,7.95,7.98,7.95,7.97,85200.0,6.6286,6.6536,6.6286,6.6453,85200.0
2014-09-26 14:30:00,7.97,7.99,7.97,7.98,84000.0,6.6453,6.662,6.6453,6.6536,84000.0
2014-09-26 15:00:00,7.98,7.98,7.98,7.98,33600.0,6.6536,6.6536,6.6536,6.6536,33600.0
2014-09-26 15:30:00,7.98,7.98,7.97,7.98,96600.0,6.6536,6.6536,6.6453,6.6536,96600.0
2014-09-29 09:30:00,7.91,7.92,7.9,7.92,550800.0,6.5953,6.6036,6.5869,6.6036,550800.0
2014-09-29 10:00:00,7.92,7.95,7.92,7.94,808800.0,6.6036,6.6286,6.6036,6.6203,808800.0
2014-09-29 10:30:00,7.94,7.95,7.93,7.94,134400.0,6.6203,6.6286,6.6119,6.6203,134400.0
2014-09-29 11:00:00,7.94,7.97,7.94,7.96,51600.0,6.6203,6.6453,6.6203,6.637,51600.0
2014-09-29 11:30:00,7.95,7.96,7.95,7.96,52200.0,6.6286,6.637,6.6286,6.637,52200.0
2014-09-29 12:00:00,7.96,7.96,7.94,7.94,72000.0,6.637,6.637,6.6203,6.6203,72000.0
2014-09-29 12:30:00,7.94,7.95,7.93,7.95,46200.0,6.6203,6.6286,6.6119,6.6286,46200.0
2014-09-29 13:00:00,7.95,7.95,7.94,7.95,278400.0,6.6286,6.6286,6.6203,6.6286,278400.0
2014-09-29 13:30:00,7.95,7.96,7.94,7.95,97800.0,6.6286,6.637,6.6203,6.6286,97800.0
2014-09-29 14:00:00,7.95,7.95,7.93,7.93,59400.0,6.6286,6.6286,6.6119,6.6119,59400.0
2014-09-29 14:30:00,7.93,7.94,7.93,7.94,165600.0,6.6119,6.6203,6.6119,6.6203,165600.0
2014-09-29 15:00:00,7.95,7.97,7.95,7.97,597600.0,6.6286,6.6453,6.6286,6.6453,597600.0
2014-09-29 15:30:00,7.96,7.97,7.95,7.96,129600.0,6.637,6.6453,6.6286,6.637,129600.0
2014-09-30 09:30:00,7.97,7.97,7.93,7.94,227400.0,6.6453,6.6453,6.6119,6.6203,227400.0
2014-09-30 10:00:00,7.94,7.95,7.93,7.94,117000.0,6.6203,6.6286,6.6119,6.6203,117000.0
2014-09-30 10:30:00,7.94,7.97,7.94,7.97,74400.0,6.6203,6.6453,6.6203,6.6453,74400.0
2014-09-30 11:00:00,7.97,7.98,7.97,7.98,107400.0,6.6453,6.6536,6.6453,6.6536,107400.0
2014-09-30 11:30:00,7.98,7.98,7.96,7.96,87600.0,6.6536,6.6536,6.637,6.637,87600.0
2014-09-30 12:00:00,7.96,7.97,7.95,7.95,64800.0,6.637,6.6453,6.6286,6.6286,64800.0
2014-09-30 12:30:00,7.95,7.95,7.93,7.94,51000.0,6.6286,6.6286,6.6119,6.6203,51000.0
2014-09-30 13:00:00,7.94,7.95,7.93,7.93,66000.0,6.6203,6.6286,6.6119,6.6119,66000.0
2014-09-30 13:30:00,7.93,7.93,7.92,7.92,113400.0,6.6119,6.6119,6.6036,6.6036,113400.0
2014-09-30 14:00:00,7.92,7.93,7.92,7.92,37200.0,6.6036,6.6119,6.6036,6.6036,37200.0
2014-09-30 14:30:00,7.93,7.94,7.92,7.93,95400.0,6.6119,6.6203,6.6036,6.6119,95400.0
2014-09-30 15:00:00,7.92,7.94,7.92,7.94,383400.0,6.6036,6.6203,6.6036,6.6203,383400.0
2014-09-30 15:30:00,7.94,7.95,7.93,7.93,123600.0,6.6203,6.6286,6.6119,6.6119,123600.0
2014-10-01 09:30:00,7.91,7.92,7.86,7.87,334200.0,6.5953,6.6036,6.5536,6.5619,334200.0
2014-10-01 10:00:00,7.87,7.88,7.85,7.87,315600.0,6.5619,6.5703,6.5452,6.5619,315600.0
2014-10-01 10:30:00,7.87,7.88,7.85,7.88,217800.0,6.5619,6.5703,6.5452,6.5703,217800.0
2014-10-01 11:00:00,7.88,7.89,7.87,7.88,1195200.0,6.5703,6.5786,6.5619,6.5703,1195200.0
2014-10-01 11:30:00,7.88,7.88,7.86,7.87,718800.0,6.5703,6.5703,6.5536,6.5619,718800.0
2014-10-01 12:00:00,7.87,7.87,7.86,7.87,133200.0,6.5619,6.5619,6.5536,6.5619,133200.0
2014-10-01 12:30:00,7.86,7.86,7.84,7.85,329400.0,6.5536,6.5536,6.5369,6.5452,329400.0
2014-10-01 13:00:00,7.85,7.85,7.83,7.84,619200.0,6.5452,6.5452,6.5286,6.5369,619200.0
2014-10-01 13:30:00,7.84,7.84,7.82,7.82,952800.0,6.5369,6.5369,6.5202,6.5202,952800.0
2014-10-01 14:00:00,7.82,7.84,7.81,7.83,451800.0,6.5202,6.5369,6.5119,6.5286,451800.0
2014-10-01 14:30:00,7.83,7.84,7.81,7.81,555000.0,6.5286,6.5369,6.5119,6.5119,555000.0
2014-10-01 15:00:00,7.81,7.82,7.8,7.82,315600.0,6.5119,6.5202,6.5036,6.5202,315600.0
2014-10-01 15:30:00,7.82,7.84,7.81,7.82,362400.0,6.5202,6.5369,6.5119,6.5202,362400.0
2014-10-02 09:30:00,7.82,7.84,7.81,7.82,232200.0,6.5202,6.5369,6.5119,6.5202,232200.0
2014-10-02 10:00:00,7.82,7.83,7.81,7.81,144600.0,6.5202,6.5286,6.5119,6.5119,144600.0
2014-10-02 10:30:00,7.81,7.81,7.77,7.78,331200.0,6.5119,6.5119,6.4785,6.4869,331200.0
2014-10-02 11:00:00,7.77,7.79,7.77,7.78,224400.0,6.4785,6.4952,6.4785,6.4869,224400.0
2014-10-02 11:30:00,7.77,7.77,7.73,7.76,380400.0,6.4785,6.4785,6.4452,6.4702,380400.0
2014-10-02 12:00:00,7.76,7.77,7.76,7.77,208200.0,6.4702,6.4785,6.4702,6.4785,208200.0
2014-10-02 12:30:00,7.77,7.79,7.76,7.79,66000.0,6.4785,6.4952,6.4702,6.4952,66000.0
2014-10-02 13:00:00,7.79,7.82,7.79,7.82,990600.0,6.4952,6.5202,6.4952,6.5202,990600.0
2014-10-02 13:30:00,7.82,7.82,7.81,7.82,82800.0,6.5202,6.5202,6.5119,6.5202,82800.0
2014-10-02 14:00:00,7.81,7.84,7.81,7.83,102000.0,6.5119,6.5369,6.5119,6.5286,102000.0
2014-10-02 14:30:00,7.83,7.85,7.83,7.84,378600.0,6.5286,6.5452,6.5286,6.5369,378600.0
2014-10-02 15:00:00,7.84,7.84,7.83,7.83,328200.0,6.5369,6.5369,6.5286,6.5286,328200.0
2014-10-02 15:30:00,7.83,7.83,7.82,7.83,168600.0,6.5286,6.5286,6.5202,6.5286,168600.0
2014-10-03 09:30:00,7.88,7.89,7.85,7.89,630600.0,6.5703,6.5786,6.5452,6.5786,630600.0
2014-10-03 10:00:00,7.89,7.91,7.89,7.89,387600.0,6.5786,6.5953,6.5786,6.5786,387600.0
2014-10-03 10:30:00,7.89,7.89,7.88,7.89,187200.0,6.5786,6.5786,6.5703,6.5786,187200.0
2014-10-03 11:00:00,7.89,7.9,7.89,7.9,73200.0,6.5786,6.5869,6.5786,6.5869,73200.0
2014-10-03 11:30:00,7.9,7.9,7.89,7.9,67800.0,6.5869,6.5869,6.5786,6.5869,67800.0
2014-10-03 12:00:00,7.9,7.91,7.9,7.91,31800.0,6.5869,6.5953,6.5869,6.5953,31800.0
2014-10-03 12:30:00,7.91,7.92,7.91,7.92,258000.0,6.5953,6.6036,6.5953,6.6036,258000.0
2014-10-03 13:00:00,7.92,7.92,7.91,7.91,69600.0,6.6036,6.6036,6.5953,6.5953,69600.0
2014-10-03 13:30:00,7.91,7.91,7.9,7.91,66000.0,6.5953,6.5953,6.5869,6.5953,66000.0
2014-10-03 14:00:00,7.91,7.92,7.91,7.92,42600.0,6.5953,6.6036,6.5953,6.6036,42600.0
2014-10-03 14:30:00,7.91,7.92,7.91,7.92,112200.0,6.5953,6.6036,6.5953,6.6036,112200.0
2014-10-03 15:00:00,7.92,7.92,7.91,7.92,173400.0,6.6036,6.6036,6.5953,6.6036,173400.0
2014-10-03 15:30:00,7.92,7.92,7.91,7.91,202200.0,6.6036,6.6036,6.5953,6.5953,202200.0
2014-10-06 09:30:00,7.94,7.95,7.94,7.94,408000.0,6.6203,6.6286,6.6203,6.6203,408000.0
2014-10-06 10:00:00,7.95,7.95,7.91,7.92,446400.0,6.6286,6.6286,6.5953,6.6036,446400.0
2014-10-06 10:30:00,7.92,7.93,7.9,7.9,436200.0,6.6036,6.6119,6.5869,6.5869,436200.0
2014-10-06 11:00:00,7.91,7.92,7.9,7.9,83400.0,6.5953,6.6036,6.5869,6.5869,83400.0
2014-10-06 11:30:00,7.9,7.91,7.87,7.88,192600.0,6.5869,6.5953,6.5619,6.5703,192600.0
2014-10-06 12:00:00,7.89,7.9,7.89,7.89,46200.0,6.5786,6.5869,6.5786,6.5786,46200.0
2014-10-06 12:30:00,7.89,7.89,7.87,7.87,45000.0,6.5786,6.5786,6.5619,6.5619,45000.0
2014-10-06 13:00:00,7.88,7.9,7.87,7.9,413400.0,6.5703,6.5869,6.5619,6.5869,413400.0
2014-10-06 13:30:00,7.9,7.9,7.89,7.9,136200.0,6.5869,6.5869,6.5786,6.5869,136200.0
2014-10-06 14:00:00,7.9,7.91,7.89,7.91,397800.0,6.5869,6.5953,6.5786,6.5953,397800.0
2014-10-06 14:30:00,7.91,7.91,7.9,7.91,108600.0,6.5953,6.5953,6.5869,6.5953,108600.0
2014-10-06 15:00:00,7.9,7.91,7.89,7.9,78000.0,6.5869,6.5953,6.5786,6.5869,78000.0
2014-10-06 15:30:00,7.9,7.9,7.89,7.89,185400.0,6.5869,6.5869,6.5786,6.5786,185400.0
2014-10-07 09:30:00,7.86,7.86,7.82,7.84,260400.0,6.5536,6.5536,6.5202,6.5369,260400.0
2014-10-07 10:00:00,7.85,7.86,7.84,7.85,54000.0,6.5452,6.5536,6.5369,6.5452,54000.0
2014-10-07 10:30:00,7.86,7.87,7.85,7.85,21600.0,6.5536,6.5619,6.5452,6.5452,21600.0
2014-10-07 11:00:00,7.85,7.85,7.83,7.83,183000.0,6.5452,6.5452,6.5286,6.5286,183000.0
2014-10-07 11:30:00,7.83,7.85,7.83,7.85,137400.0,6.5286,6.5452,6.5286,6.5452,137400.0
2014-10-07 12:00:00,7.85,7.86,7.85,7.85,82200.0,6.5452,6.5536,6.5452,6.5452,82200.0
2014-10-07 12:30:00,7.85,7.85,7.84,7.85,106800.0,6.5452,6.5452,6.5369,6.5452,106800.0
2014-10-07 13:00:00,7.84,7.85,7.84,7.85,165000.0,6.5369,6.5452,6.5369,6.5452,165000.0
2014-10-07 13:30:00,7.85,7.85,7.84,7.84,127200.0,6.5452,6.5452,6.5369,6.5369,127200.0
2014-10-07 14:00:00,7.84,7.85,7.82,7.82,218400.0,6.5369,6.5452,6.5202,6.5202,218400.0
2014-10-07 14:30:00,7.82,7.82,7.81,7.82,253800.0,6.5202,6.5202,6.5119,6.5202,253800.0
2014-10-07 15:00:00,7.81,7.82,7.79,7.8,376200.0,6.5119,6.5202,6.4952,6.5036,376200.0
2014-10-07 15:30:00,7.8,7.8,7.77,7.77,483600.0,6.5036,6.5036,6.4785,6.4785,483600.0
2014-10-08 09:30:00,7.78,7.8,7.77,7.77,254400.0,6.4869,6.5036,6.4785,6.4785,254400.0
2014-10-08 10:00:00,7.77,7.79,7.76,7.77,142800.0,6.4785,6.4952,6.4702,6.4785,142800.0
2014-10-08 10:30:00,7.77,7.78,7.74,7.74,274800.0,6.4785,6.4869,6.4535,6.4535,274800.0
2014-10-08 11:00:00,7.74,7.77,7.73,7.77,345000.0,6.4535,6.4785,6.4452,6.4785,345000.0
2014-10-08 11:30:00,7.77,7.77,7.75,7.77,112800.0,6.4785,6.4785,6.4619,6.4785,112800.0
2014-10-08 12:00:00,7.77,7.78,7.77,7.77,154800.0,6.4785,6.4869,6.4785,6.4785,154800.0
2014-10-08 12:30:00,7.77,7.77,7.76,7.77,160800.0,6.4785,6.4785,6.4702,6.4785,160800.0
2014-10-08 13:00:00,7.77,7.78,7.77,7.77,346200.0,6.4785,6.4869,6.4785,6.4785,346200.0
2014-10-08 13:30:00,7.78,7.8,7.77,7.8,95400.0,6.4869,6.5036,6.4785,6.5036,95400.0
2014-10-08 14:00:00,7.8,7.86,7.8,7.86,172800.0,6.5036,6.5536,6.5036,6.5536,172800.0
2014-10-08 14:30:00,7.86,7.88,7.85,7.86,153600.0,6.5536,6.5703,6.5452,6.5536,153600.0
2014-10-08 15:00:00,7.86,7.9,7.86,7.89,59400.0,6.5536,6.5869,6.5536,6.5786,59400.0
2014-10-08 15:30:00,7.89,7.91,7.89,7.9,249600.0,6.5786,6.5953,6.5786,6.5869,249600.0
2014-10-09 09:30:00,7.88,7.9,7.85,7.86,152400.0,6.5703,6.5869,6.5452,6.5536,152400.0
2014-10-09 10:00:00,7.86,7.87,7.85,7.86,88800.0,6.5536,6.5619,6.5452,6.5536,88800.0
2014-10-09 10:30:00,7.86,7.86,7.84,7.85,77400.0,6.5536,6.5536,6.5369,6.5452,77400.0
2014-10-09 11:00:00,7.86,7.86,7.84,7.85,70200.0,6.5536,6.5536,6.5369,6.5452,70200.0
2014-10-09 11:30:00,7.85,7.85,7.79,7.8,432600.0,6.5452,6.5452,6.4952,6.5036,432600.0
2014-10-09 12:00:00,7.8,7.81,7.77,7.77,85200.0,6.5036,6.5119,6.4785,6.4785,85200.0
2014-10-09 12:30:00,7.76,7.79,7.76,7.78,119400.0,6.4702,6.4952,6.4702,6.4869,119400.0
2014-10-09 13:00:00,7.79,7.79,7.75,7.77,396600.0,6.4952,6.4952,6.4619,6.4785,396600.0
2014-10-09 13:30:00,7.77,7.8,7.77,7.77,277200.0,6.4785,6.5036,6.4785,6.4785,277200.0
2014-10-09 14:00:00,7.76,7.76,7.75,7.75,337800.0,6.4702,6.4702,6.4619,6.4619,337800.0
2014-10-09 14:30:00,7.75,7.77,7.74,7.75,395400.0,6.4619,6.4785,6.4535,6.4619,395400.0
2014-10-09 15:00:00,7.75,7.77,7.74,7.76,429600.0,6.4619,6.4785,6.4535,6.4702,429600.0
2014-10-09 15:30:00,7.76,7.78,7.74,7.74,346800.0,6.4702,6.4869,6.4535,6.4535,346800.0
2014-10-10 09:30:00,7.73,7.77,7.71,7.75,490800.0,6.4452,6.4785,6.4285,6.4619,490800.0
2014-10-10 10:00:00,7.75,7.75,7.68,7.68,550800.0,6.4619,6.4619,6.4035,6.4035,550800.0
2014-10-10 10:30:00,7.68,7.72,7.67,7.7,436200.0,6.4035,6.4369,6.3952,6.4202,436200.0
2014-10-10 11:00:00,7.7,7.72,7.68,7.69,254400.0,6.4202,6.4369,6.4035,6.4118,254400.0
2014-10-10 11:30:00,7.69,7.72,7.68,7.71,185400.0,6.4118,6.4369,6.4035,6.4285,185400.0
2014-10-10 12:00:00,7.71,7.74,7.71,7.74,357600.0,6.4285,6.4535,6.4285,6.4535,357600.0
2014-10-10 12:30:00,7.74,7.76,7.74,7.74,246600.0,6.4535,6.4702,6.4535,6.4535,246600.0
2014-10-10 13:00:00,7.74,7.75,7.71,7.71,766800.0,6.4535,6.4619,6.4285,6.4285,766800.0
2014-10-10 13:30:00,7.72,7.74,7.72,7.73,195600.0,6.4369,6.4535,6.4369,6.4452,195600.0
2014-10-10 14:00:00,7.73,7.73,7.72,7.72,264000.0,6.4452,6.4452,6.4369,6.4369,264000.0
2014-10-10 14:30:00,7.72,7.72,7.7,7.7,304800.0,6.4369,6.4369,6.4202,6.4202,304800.0
2014-10-10 15:00:00,7.7,7.7,7.67,7.68,920400.0,6.4202,6.4202,6.3952,6.4035,920400.0
2014-10-10 15:30:00,7.68,7.68,7.64,7.64,957000.0,6.4035,6.4035,6.3701,6.3701,957000.0
2014-10-13 09:30:00,7.64,7.67,7.6,7.62,636000.0,6.3701,6.3952,6.3368,6.3535,636000.0
2014-10-13 10:00:00,7.62,7.63,7.59,7.59,278400.0,6.3535,6.3618,6.3285,6.3285,278400.0
2014-10-13 10:30:00,7.59,7.61,7.58,7.61,408000.0,6.3285,6.3451,6.3201,6.3451,408000.0
2014-10-13 11:00:00,7.61,7.63,7.6,7.61,76200.0,6.3451,6.3618,6.3368,6.3451,76200.0
2014-10-13 11:30:00,7.61,7.63,7.61,7.62,148200.0,6.3451,6.3618,6.3451,6.3535,148200.0
2014-10-13 12:00:00,7.62,7.65,7.61,7.65,319200.0,6.3535,6.3785,6.3451,6.3785,319200.0
2014-10-13 12:30:00,7.65,7.67,7.65,7.65,344400.0,6.3785,6.3952,6.3785,6.3785,344400.0
2014-10-13 13:00:00,7.65,7.66,7.63,7.65,1517400.0,6.3785,6.3868,6.3618,6.3785,1517400.0
2014-10-13 13:30:00,7.65,7.65,7.62,7.62,237600.0,6.3785,6.3785,6.3535,6.3535,237600.0
2014-10-13 14:00:00,7.63,7.64,7.62,7.64,204600.0,6.3618,6.3701,6.3535,6.3701,204600.0
2014-10-13 14:30:00,7.63,7.63,7.61,7.61,258600.0,6.3618,6.3618,6.3451,6.3451,258600.0
2014-10-13 15:00:00,7.61,7.61,7.58,7.59,195000.0,6.3451,6.3451,6.3201,6.3285,195000.0
2014-10-13 15:30:00,7.59,7.59,7.52,7.52,1370400.0,6.3285,6.3285,6.2701,6.2701,1370400.0
2014-10-14 09:30:00,7.57,7.59,7.53,7.54,583800.0,6.3118,6.3285,6.2784,6.2868,583800.0
2014-10-14 10:00:00,7.54,7.57,7.53,7.55,236400.0,6.2868,6.3118,6.2784,6.2951,236400.0
2014-10-14 10:30:00,7.55,7.58,7.54,7.58,98400.0,6.2951,6.3201,6.2868,6.3201,98400.0
2014-10-14 11:00:00,7.57,7.6,7.57,7.59,169800.0,6.3118,6.3368,6.3118,6.3285,169800.0
2014-10-14 11:30:00,7.59,7.62,7.58,7.61,308400.0,6.3285,6.3535,6.3201,6.3451,308400.0
2014-10-14 12:00:00,7.61,7.63,7.6,7.6,209400.0,6.3451,6.3618,6.3368,6.3368,209400.0
2014-10-14 12:30:00,7.6,7.6,7.58,7.59,423600.0,6.3368,6.3368,6.3201,6.3285,423600.0
2014-10-14 13:00:00,7.6,7.61,7.59,7.59,837600.0,6.3368,6.3451,6.3285,6.3285,837600.0
2014-10-14 13:30:00,7.59,7.6,7.57,7.59,230400.0,6.3285,6.3368,6.3118,6.3285,230400.0
2014-10-14 14:00:00,7.59,7.6,7.56,7.56,282000.0,6.3285,6.3368,6.3034,6.3034,282000.0
2014-10-14 14:30:00,7.56,7.58,7.55,7.56,193200.0,6.3034,6.3201,6.2951,6.3034,193200.0
2014-10-14 15:00:00,7.56,7.57,7.52,7.54,828600.0,6.3034,6.3118,6.2701,6.2868,828600.0
2014-10-14 15:30:00,7.54,7.56,7.52,7.54,585000.0,6.2868,6.3034,6.2701,6.2868,585000.0
2014-10-15 09:30:00,7.47,7.48,7.38,7.47,1695600.0,6.2284,6.2367,6.1534,6.2284,1695600.0
2014-10-15 10:00:00,7.47,7.5,7.47,7.48,312600.0,6.2284,6.2534,6.2284,6.2367,312600.0
2014-10-15 10:30:00,7.47,7.47,7.44,7.46,304800.0,6.2284,6.2284,6.2034,6.2201,304800.0
2014-10-15 11:00:00,7.46,7.48,7.43,7.44,372000.0,6.2201,6.2367,6.1951,6.2034,372000.0
2014-10-15 11:30:00,7.44,7.45,7.41,7.43,351600.0,6.2034,6.2117,6.1784,6.1951,351600.0
2014-10-15 12:00:00,7.43,7.43,7.4,7.41,267000.0,6.1951,6.1951,6.17,6.1784,267000.0
2014-10-15 12:30:00,7.41,7.42,7.37,7.38,832200.0,6.1784,6.1867,6.145,6.1534,832200.0
2014-10-15 13:00:00,7.38,7.4,7.33,7.33,2923200.0,6.1534,6.17,6.1117,6.1117,2923200.0
2014-10-15 13:30:00,7.34,7.39,7.34,7.37,2581800.0,6.12,6.1617,6.12,6.145,2581800.0
2014-10-15 14:00:00,7.37,7.41,7.35,7.39,1342800.0,6.145,6.1784,6.1283,6.1617,1342800.0
2014-10-15 14:30:00,7.4,7.44,7.39,7.43,687600.0,6.17,6.2034,6.1617,6.1951,687600.0
2014-10-15 15:00:00,7.43,7.48,7.42,7.48,795600.0,6.1951,6.2367,6.1867,6.2367,795600.0
2014-10-15 15:30:00,7.48,7.53,7.48,7.5,844800.0,6.2367,6.2784,6.2367,6.2534,844800.0
2014-10-16 09:30:00,7.38,7.46,7.36,7.46,598200.0,6.1534,6.2201,6.1367,6.2201,598200.0
2014-10-16 10:00:00,7.45,7.48,7.39,7.45,284400.0,6.2117,6.2367,6.1617,6.2117,284400.0
2014-10-16 10:30:00,7.44,7.51,7.43,7.48,174600.0,6.2034,6.2618,6.1951,6.2367,174600.0
2014-10-16 11:00:00,7.48,7.51,7.46,7.51,169800.0,6.2367,6.2618,6.2201,6.2618,169800.0
2014-10-16 11:30:00,7.51,7.52,7.47,7.48,159000.0,6.2618,6.2701,6.2284,6.2367,159000.0
2014-10-16 12:00:00,7.47,7.5,7.46,7.49,139800.0,6.2284,6.2534,6.2201,6.2451,139800.0
2014-10-16 12:30:00,7.48,7.52,7.48,7.51,107400.0,6.2367,6.2701,6.2367,6.2618,107400.0
2014-10-16 13:00:00,7.52,7.56,7.52,7.54,324000.0,6.2701,6.3034,6.2701,6.2868,324000.0
2014-10-16 13:30:00,7.54,7.56,7.52,7.52,375000.0,6.2868,6.3034,6.2701,6.2701,375000.0
2014-10-16 14:00:00,7.53,7.55,7.51,7.52,276000.0,6.2784,6.2951,6.2618,6.2701,276000.0
2014-10-16 14:30:00,7.52,7.54,7.5,7.5,147000.0,6.2701,6.2868,6.2534,6.2534,147000.0
2014-10-16 15:00:00,7.5,7.53,7.48,7.52,237600.0,6.2534,6.2784,6.2367,6.2701,237600.0
2014-10-16 15:30:00,7.52,7.53,7.51,7.51,247800.0,6.2701,6.2784,6.2618,6.2618,247800.0
2014-10-17 09:30:00,7.6,7.61,7.57,7.6,510000.0,6.3368,6.3451,6.3118,6.3368,510000.0
2014-10-17 10:00:00,7.6,7.63,7.6,7.63,205800.0,6.3368,6.3618,6.3368,6.3618,205800.0
2014-10-17 10:30:00,7.63,7.63,7.61,7.62,178200.0,6.3618,6.3618,6.3451,6.3535,178200.0
2014-10-17 11:00:00,7.62,7.64,7.62,7.63,104400.0,6.3535,6.3701,6.3535,6.3618,104400.0
2014-10-17 11:30:00,7.63,7.65,7.63,7.64,240000.0,6.3618,6.3785,6.3618,6.3701,240000.0
2014-10-17 12:00:00,7.64,7.64,7.62,7.62,180000.0,6.3701,6.3701,6.3535,6.3535,180000.0
2014-10-17 12:30:00,7.63,7.63,7.61,7.62,61800.0,6.3618,6.3618,6.3451,6.3535,61800.0
2014-10-17 13:00:00,7.62,7.63,7.6,7.6,457200.0,6.3535,6.3618,6.3368,6.3368,457200.0
2014-10-17 13:30:00,7.6,7.61,7.59,7.6,125400.0,6.3368,6.3451,6.3285,6.3368,125400.0
2014-10-17 14:00:00,7.59,7.59,7.56,7.58,148200.0,6.3285,6.3285,6.3034,6.3201,148200.0
2014-10-17 14:30:00,7.58,7.6,7.58,7.59,125400.0,6.3201,6.3368,6.3201,6.3285,125400.0
2014-10-17 15:00:00,7.57,7.61,7.57,7.6,75000.0,6.3118,6.3451,6.3118,6.3368,75000.0
2014-10-17 15:30:00,7.6,7.62,7.6,7.6,587400.0,6.3368,6.3535,6.3368,6.3368,587400.0
2014-10-20 09:30:00,7.59,7.63,7.59,7.62,459600.0,6.3285,6.3618,6.3285,6.3535,459600.0
2014-10-20 10:00:00,7.62,7.64,7.6,7.63,165600.0,6.3535,6.3701,6.3368,6.3618,165600.0
2014-10-20 10:30:00,7.63,7.64,7.62,7.63,138600.0,6.3618,6.3701,6.3535,6.3618,138600.0
2014-10-20 11:00:00,7.62,7.64,7.62,7.64,87000.0,6.3535,6.3701,6.3535,6.3701,87000.0
2014-10-20 11:30:00,7.63,7.64,7.63,7.64,63600.0,6.3618,6.3701,6.3618,6.3701,63600.0
2014-10-20 12:00:00,7.63,7.64,7.63,7.64,43200.0,6.3618,6.3701,6.3618,6.3701,43200.0
2014-10-20 12:30:00,7.63,7.64,7.63,7.63,88200.0,6.3618,6.3701,6.3618,6.3618,88200.0
2014-10-20 13:00:00,7.63,7.65,7.62,7.65,895800.0,6.3618,6.3785,6.3535,6.3785,895800.0
2014-10-20 13:30:00,7.65,7.65,7.64,7.64,64200.0,6.3785,6.3785,6.3701,6.3701,64200.0
2014-10-20 14:00:00,7.64,7.66,7.64,7.65,110400.0,6.3701,6.3868,6.3701,6.3785,110400.0
2014-10-20 14:30:00,7.65,7.66,7.65,7.66,167400.0,6.3785,6.3868,6.3785,6.3868,167400.0
2014-10-20 15:00:00,7.66,7.67,7.66,7.66,135000.0,6.3868,6.3952,6.3868,6.3868,135000.0
2014-10-20 15:30:00,7.66,7.68,7.66,7.67,159600.0,6.3868,6.4035,6.3868,6.3952,159600.0
2014-10-21 09:30:00,7.73,7.76,7.72,7.75,834000.0,6.4452,6.4702,6.4369,6.4619,834000.0
2014-10-21 10:00:00,7.75,7.77,7.75,7.76,409200.0,6.4619,6.4785,6.4619,6.4702,409200.0
2014-10-21 10:30:00,7.77,7.78,7.76,7.77,243600.0,6.4785,6.4869,6.4702,6.4785,243600.0
2014-10-21 11:00:00,7.77,7.79,7.77,7.78,211200.0,6.4785,6.4952,6.4785,6.4869,211200.0
2014-10-21 11:30:00,7.78,7.8,7.78,7.79,277800.0,6.4869,6.5036,6.4869,6.4952,277800.0
2014-10-21 12:00:00,7.8,7.8,7.79,7.8,166200.0,6.5036,6.5036,6.4952,6.5036,166200.0
2014-10-21 12:30:00,7.8,7.8,7.78,7.79,114000.0,6.5036,6.5036,6.4869,6.4952,114000.0
2014-10-21 13:00:00,7.79,7.79,7.78,7.79,538800.0,6.4952,6.4952,6.4869,6.4952,538800.0
2014-10-21 13:30:00,7.79,7.81,7.79,7.8,109200.0,6.4952,6.5119,6.4952,6.5036,109200.0
2014-10-21 14:00:00,7.8,7.81,7.8,7.81,250200.0,6.5036,6.5119,6.5036,6.5119,250200.0
2014-10-21 14:30:00,7.81,7.82,7.8,7.81,384600.0,6.5119,6.5202,6.5036,6.5119,384600.0
2014-10-21 15:00:00,7.81,7.83,7.81,7.83,167400.0,6.5119,6.5286,6.5119,6.5286,167400.0
2014-10-21 15:30:00,7.83,7.83,7.82,7.83,245400.0,6.5286,6.5286,6.5202,6.5286,245400.0
2014-10-22 09:30:00,7.85,7.85,7.82,7.85,509400.0,6.5452,6.5452,6.5202,6.5452,509400.0
2014-10-22 10:00:00,7.85,7.85,7.83,7.85,322800.0,6.5452,6.5452,6.5286,6.5452,322800.0
2014-10-22 10:30:00,7.84,7.85,7.84,7.85,172800.0,6.5369,6.5452,6.5369,6.5452,172800.0
2014-10-22 11:00:00,7.84,7.86,7.84,7.85,502200.0,6.5369,6.5536,6.5369,6.5452,502200.0
2014-10-22 11:30:00,7.85,7.86,7.85,7.85,121200.0,6.5452,6.5536,6.5452,6.5452,121200.0
2014-10-22 12:00:00,7.85,7.85,7.83,7.83,1267800.0,6.5452,6.5452,6.5286,6.5286,1267800.0
2014-10-22 12:30:00,7.83,7.83,7.8,7.82,129000.0,6.5286,6.5286,6.5036,6.5202,129000.0
2014-10-22 13:00:00,7.82,7.83,7.8,7.8,192000.0,6.5202,6.5286,6.5036,6.5036,192000.0
2014-10-22 13:30:00,7.8,7.81,7.79,7.79,136800.0,6.5036,6.5119,6.4952,6.4952,136800.0
2014-10-22 14:00:00,7.79,7.8,7.78,7.79,558600.0,6.4952,6.5036,6.4869,6.4952,558600.0
2014-10-22 14:30:00,7.79,7.8,7.78,7.8,414000.0,6.4952,6.5036,6.4869,6.5036,414000.0
2014-10-22 15:00:00,7.81,7.81,7.79,7.8,101400.0,6.5119,6.5119,6.4952,6.5036,101400.0
2014-10-22 15:30:00,7.79,7.79,7.76,7.77,339600.0,6.4952,6.4952,6.4702,6.4785,339600.0
2014-10-23 09:30:00,7.85,7.85,7.83,7.84,774600.0,6.5452,6.5452,6.5286,6.5369,774600.0
2014-10-23 10:00:00,7.84,7.87,7.84,7.86,162000.0,6.5369,6.5619,6.5369,6.5536,162000.0
2014-10-23 10:30:00,7.86,7.88,7.86,7.88,383400.0,6.5536,6.5703,6.5536,6.5703,383400.0
2014-10-23 11:00:00,7.88,7.89,7.88,7.88,262800.0,6.5703,6.5786,6.5703,6.5703,262800.0
2014-10-23 11:30:00,7.88,7.88,7.87,7.87,217800.0,6.5703,6.5703,6.5619,6.5619,217800.0
2014-10-23 12:00:00,7.88,7.89,7.88,7.89,111000.0,6.5703,6.5786,6.5703,6.5786,111000.0
2014-10-23 12:30:00,7.88,7.88,7.87,7.87,148800.0,6.5703,6.5703,6.5619,6.5619,148800.0
2014-10-23 13:00:00,7.87,7.88,7.87,7.88,339000.0,6.5619,6.5703,6.5619,6.5703,339000.0
2014-10-23 13:30:00,7.88,7.89,7.88,7.89,153000.0,6.5703,6.5786,6.5703,6.5786,153000.0
2014-10-23 14:00:00,7.89,7.91,7.89,7.91,200400.0,6.5786,6.5953,6.5786,6.5953,200400.0
2014-10-23 14:30:00,7.91,7.91,7.86,7.87,309000.0,6.5953,6.5953,6.5536,6.5619,309000.0
2014-10-23 15:00:00,7.88,7.88,7.85,7.86,296400.0,6.5703,6.5703,6.5452,6.5536,296400.0
2014-10-23 15:30:00,7.86,7.88,7.85,7.86,608400.0,6.5536,6.5703,6.5452,6.5536,608400.0
2014-10-24 09:30:00,7.87,7.89,7.86,7.86,248400.0,6.5619,6.5786,6.5536,6.5536,248400.0
2014-10-24 10:00:00,7.87,7.88,7.85,7.86,261000.0,6.5619,6.5703,6.5452,6.5536,261000.0
2014-10-24 10:30:00,7.86,7.88,7.86,7.88,123600.0,6.5536,6.5703,6.5536,6.5703,123600.0
2014-10-24 11:00:00,7.88,7.89,7.87,7.88,143400.0,6.5703,6.5786,6.5619,6.5703,143400.0
2014-10-24 11:30:00,7.88,7.9,7.88,7.89,132600.0,6.5703,6.5869,6.5703,6.5786,132600.0
2014-10-24 12:00:00,7.9,7.9,7.9,7.9,56400.0,6.5869,6.5869,6.5869,6.5869,56400.0
2014-10-24 12:30:00,7.9,7.9,7.89,7.89,222600.0,6.5869,6.5869,6.5786,6.5786,222600.0
2014-10-24 13:00:00,7.89,7.89,7.87,7.88,294600.0,6.5786,6.5786,6.5619,6.5703,294600.0
2014-10-24 13:30:00,7.89,7.9,7.88,7.9,51600.0,6.5786,6.5869,6.5703,6.5869,51600.0
2014-10-24 14:00:00,7.9,7.9,7.89,7.9,98400.0,6.5869,6.5869,6.5786,6.5869,98400.0
2014-10-24 14:30:00,7.9,7.91,7.9,7.9,48600.0,6.5869,6.5953,6.5869,6.5869,48600.0
2014-10-24 15:00:00,7.9,7.91,7.9,7.9,430200.0,6.5869,6.5953,6.5869,6.5869,430200.0
2014-10-24 15:30:00,7.9,7.92,7.9,7.92,338400.0,6.5869,6.6036,6.5869,6.6036,338400.0
2014-10-27 09:30:00,7.89,7.89,7.86,7.86,316200.0,6.5786,6.5786,6.5536,6.5536,316200.0
2014-10-27 10:00:00,7.86,7.89,7.86,7.88,298800.0,6.5536,6.5786,6.5536,6.5703,298800.0
2014-10-27 10:30:00,7.88,7.9,7.87,7.89,109800.0,6.5703,6.5869,6.5619,6.5786,109800.0
2014-10-27 11:00:00,7.89,7.91,7.89,7.9,270000.0,6.5786,6.5953,6.5786,6.5869,270000.0
2014-10-27 11:30:00,7.9,7.9,7.88,7.88,93600.0,6.5869,6.5869,6.5703,6.5703,93600.0
2014-10-27 12:00:00,7.88,7.89,7.88,7.88,33000.0,6.5703,6.5786,6.5703,6.5703,33000.0
2014-10-27 12:30:00,7.89,7.89,7.88,7.89,275400.0,6.5786,6.5786,6.5703,6.5786,275400.0
2014-10-27 13:00:00,7.89,7.91,7.89,7.9,659400.0,6.5786,6.5953,6.5786,6.5869,659400.0
2014-10-27 13:30:00,7.9,7.9,7.89,7.89,88800.0,6.5869,6.5869,6.5786,6.5786,88800.0
2014-10-27 14:00:00,7.89,7.9,7.89,7.89,61800.0,6.5786,6.5869,6.5786,6.5786,61800.0
2014-10-27 14:30:00,7.89,7.9,7.89,7.89,90600.0,6.5786,6.5869,6.5786,6.5786,90600.0
2014-10-27 15:00:00,7.89,7.9,7.89,7.89,166800.0,6.5786,6.5869,6.5786,6.5786,166800.0
2014-10-27 15:30:00,7.89,7.91,7.89,7.9,375600.0,6.5786,6.5953,6.5786,6.5869,375600.0
2014-10-28 09:30:00,7.94,7.95,7.93,7.94,388800.0,6.6203,6.6286,6.6119,6.6203,388800.0
2014-10-28 10:00:00,7.94,7.96,7.94,7.94,183000.0,6.6203,6.637,6.6203,6.6203,183000.0
2014-10-28 10:30:00,7.94,7.95,7.94,7.95,109800.0,6.6203,6.6286,6.6203,6.6286,109800.0
2014-10-28 11:00:00,7.95,7.97,7.95,7.96,385200.0,6.6286,6.6453,6.6286,6.637,385200.0
2014-10-28 11:30:00,7.96,7.96,7.95,7.95,78600.0,6.637,6.637,6.6286,6.6286,78600.0
2014-10-28 12:00:00,7.95,7.96,7.95,7.96,78000.0,6.6286,6.637,6.6286,6.637,78000.0
2014-10-28 12:30:00,7.95,7.96,7.95,7.95,88800.0,6.6286,6.637,6.6286,6.6286,88800.0
2014-10-28 13:00:00,7.95,7.96,7.95,7.96,232800.0,6.6286,6.637,6.6286,6.637,232800.0
2014-10-28 13:30:00,7.96,7.97,7.95,7.97,1287000.0,6.637,6.6453,6.6286,6.6453,1287000.0
2014-10-28 14:00:00,7.97,7.98,7.97,7.98,416400.0,6.6453,6.6536,6.6453,6.6536,416400.0
2014-10-28 14:30:00,7.98,7.98,7.97,7.98,211800.0,6.6536,6.6536,6.6453,6.6536,211800.0
2014-10-28 15:00:00,7.98,8.0,7.98,8.0,241800.0,6.6536,6.6703,6.6536,6.6703,241800.0
2014-10-28 15:30:00,8.0,8.01,7.99,8.01,400800.0,6.6703,6.6787,6.662,6.6787,400800.0
2014-10-29 09:30:00,8.02,8.04,8.01,8.03,355200.0,6.687,6.7037,6.6787,6.6953,355200.0
2014-10-29 10:00:00,8.03,8.03,8.0,8.01,490800.0,6.6953,6.6953,6.6703,6.6787,490800.0
2014-10-29 10:30:00,8.01,8.02,7.99,8.0,159000.0,6.6787,6.687,6.662,6.6703,159000.0
2014-10-29 11:00:00,8.0,8.01,7.99,8.01,116400.0,6.6703,6.6787,6.662,6.6787,116400.0
2014-10-29 11:30:00,8.01,8.01,8.0,8.0,117600.0,6.6787,6.6787,6.6703,6.6703,117600.0
2014-10-29 12:00:00,8.0,8.0,7.98,7.98,73200.0,6.6703,6.6703,6.6536,6.6536,73200.0
2014-10-29 12:30:00,7.98,7.99,7.98,7.99,53400.0,6.6536,6.662,6.6536,6.662,53400.0
2014-10-29 13:00:00,7.99,7.99,7.98,7.99,121800.0,6.662,6.662,6.6536,6.662,121800.0
2014-10-29 13:30:00,7.98,7.99,7.97,7.99,163200.0,6.6536,6.662,6.6453,6.662,163200.0
2014-10-29 14:00:00,7.98,7.99,7.94,7.98,255000.0,6.6536,6.662,6.6203,6.6536,255000.0
2014-10-29 14:30:00,7.98,7.98,7.95,7.98,395400.0,6.6536,6.6536,6.6286,6.6536,395400.0
2014-10-29 15:00:00,7.97,7.98,7.95,7.97,150600.0,6.6453,6.6536,6.6286,6.6453,150600.0
2014-10-29 15:30:00,7.98,8.0,7.98,8.0,241800.0,6.6536,6.6703,6.6536,6.6703,241800.0
2014-10-30 09:30:00,7.97,8.0,7.97,7.97,277200.0,6.6453,6.6703,6.6453,6.6453,277200.0
2014-10-30 10:00:00,7.97,7.99,7.96,7.99,87600.0,6.6453,6.662,6.637,6.662,87600.0
2014-10-30 10:30:00,7.99,7.99,7.98,7.99,104400.0,6.662,6.662,6.6536,6.662,104400.0
2014-10-30 11:00:00,8.0,8.01,7.99,7.99,57000.0,6.6703,6.6787,6.662,6.662,57000.0
2014-10-30 11:30:00,8.0,8.01,7.99,8.01,108600.0,6.6703,6.6787,6.662,6.6787,108600.0
2014-10-30 12:00:00,8.01,8.02,8.01,8.02,67200.0,6.6787,6.687,6.6787,6.687,67200.0
2014-10-30 12:30:00,8.02,8.02,8.02,8.02,52800.0,6.687,6.687,6.687,6.687,52800.0
2014-10-30 13:00:00,8.02,8.04,8.02,8.04,131400.0,6.687,6.7037,6.687,6.7037,131400.0
2014-10-30 13:30:00,8.04,8.06,8.04,8.05,664200.0,6.7037,6.7203,6.7037,6.712,664200.0
2014-10-30 14:00:00,8.06,8.06,8.04,8.04,268800.0,6.7203,6.7203,6.7037,6.7037,268800.0
2014-10-30 14:30:00,8.04,8.05,8.01,8.02,275400.0,6.7037,6.712,6.6787,6.687,275400.0
2014-10-30 15:00:00,8.02,8.03,8.01,8.02,106800.0,6.687,6.6953,6.6787,6.687,106800.0
2014-10-30 15:30:00,8.02,8.04,8.02,8.04,191400.0,6.687,6.7037,6.687,6.7037,191400.0
2014-10-31 09:30:00,8.15,8.15,8.1,8.11,697200.0,6.7954,6.7954,6.7537,6.762,697200.0
2014-10-31 10:00:00,8.11,8.13,8.1,8.13,415200.0,6.762,6.7787,6.7537,6.7787,415200.0
2014-10-31 10:30:00,8.13,8.13,8.12,8.13,159600.0,6.7787,6.7787,6.7704,6.7787,159600.0
2014-10-31 11:00:00,8.12,8.14,8.12,8.13,203400.0,6.7704,6.787,6.7704,6.7787,203400.0
2014-10-31 11:30:00,8.13,8.13,8.12,8.12,108000.0,6.7787,6.7787,6.7704,6.7704,108000.0
2014-10-31 12:00:00,8.12,8.12,8.11,8.11,148200.0,6.7704,6.7704,6.762,6.762,148200.0
2014-10-31 12:30:00,8.12,8.12,8.11,8.12,137400.0,6.7704,6.7704,6.762,6.7704,137400.0
2014-10-31 13:00:00,8.13,8.13,8.12,8.12,235800.0,6.7787,6.7787,6.7704,6.7704,235800.0
2014-10-31 13:30:00,8.12,8.12,8.12,8.12,85200.0,6.7704,6.7704,6.7704,6.7704,85200.0
2014-10-31 14:00:00,8.12,8.13,8.11,8.12,101400.0,6.7704,6.7787,6.762,6.7704,101400.0
2014-10-31 14:30:00,8.12,8.12,8.11,8.12,279600.0,6.7704,6.7704,6.762,6.7704,279600.0
2014-10-31 15:00:00,8.12,8.12,8.11,8.12,83400.0,6.7704,6.7704,6.762,6.7704,83400.0
2014-10-31 15:30:00,8.12,8.14,8.12,8.14,274800.0,6.7704,6.787,6.7704,6.787,274800.0
2014-11-03 09:30:00,8.15,8.16,8.14,8.15,523800.0,6.7954,6.8037,6.787,6.7954,523800.0
2014-11-03 10:00:00,8.15,8.16,8.13,8.14,159600.0,6.7954,6.8037,6.7787,6.787,159600.0
2014-11-03 10:30:00,8.13,8.15,8.13,8.15,163200.0,6.7787,6.7954,6.7787,6.7954,163200.0
2014-11-03 11:00:00,8.15,8.15,8.14,8.15,325200.0,6.7954,6.7954,6.787,6.7954,325200.0
2014-11-03 11:30:00,8.15,8.16,8.14,8.15,294600.0,6.7954,6.8037,6.787,6.7954,294600.0
2014-11-03 12:00:00,8.15,8.16,8.15,8.15,66600.0,6.7954,6.8037,6.7954,6.7954,66600.0
2014-11-03 12:30:00,8.15,8.17,8.15,8.17,426600.0,6.7954,6.8121,6.7954,6.8121,426600.0
2014-11-03 13:00:00,8.17,8.17,8.16,8.17,307800.0,6.8121,6.8121,6.8037,6.8121,307800.0
2014-11-03 13:30:00,8.17,8.17,8.16,8.16,214200.0,6.8121,6.8121,6.8037,6.8037,214200.0
2014-11-03 14:00:00,8.16,8.16,8.15,8.15,160800.0,6.8037,6.8037,6.7954,6.7954,160800.0
2014-11-03 14:30:00,8.15,8.15,8.13,8.13,194400.0,6.7954,6.7954,6.7787,6.7787,194400.0
2014-11-03 15:00:00,8.14,8.14,8.12,8.12,246000.0,6.787,6.787,6.7704,6.7704,246000.0
2014-11-03 15:30:00,8.13,8.14,8.13,8.14,295800.0,6.7787,6.787,6.7787,6.787,295800.0
2014-11-04 09:30:00,8.13,8.13,8.11,8.13,279000.0,6.7787,6.7787,6.762,6.7787,279000.0
2014-11-04 10:00:00,8.12,8.13,8.11,8.11,91200.0,6.7704,6.7787,6.762,6.762,91200.0
2014-11-04 10:30:00,8.1,8.11,8.08,8.08,164400.0,6.7537,6.762,6.737,6.737,164400.0
2014-11-04 11:00:00,8.08,8.09,8.07,8.09,127800.0,6.737,6.7454,6.7287,6.7454,127800.0
2014-11-04 11:30:00,8.09,8.09,8.08,8.08,326400.0,6.7454,6.7454,6.737,6.737,326400.0
2014-11-04 12:00:00,8.08,8.1,8.08,8.1,308400.0,6.737,6.7537,6.737,6.7537,308400.0
2014-11-04 12:30:00,8.1,8.11,8.1,8.11,45000.0,6.7537,6.762,6.7537,6.762,45000.0
2014-11-04 13:00:00,8.1,8.1,8.09,8.1,672600.0,6.7537,6.7537,6.7454,6.7537,672600.0
2014-11-04 13:30:00,8.1,8.12,8.09,8.12,59400.0,6.7537,6.7704,6.7454,6.7704,59400.0
2014-11-04 14:00:00,8.12,8.12,8.11,8.11,68400.0,6.7704,6.7704,6.762,6.762,68400.0
2014-11-04 14:30:00,8.11,8.11,8.1,8.11,100800.0,6.762,6.762,6.7537,6.762,100800.0
2014-11-04 15:00:00,8.12,8.12,8.1,8.11,149400.0,6.7704,6.7704,6.7537,6.762,149400.0
2014-11-04 15:30:00,8.11,8.11,8.1,8.11,187200.0,6.762,6.762,6.7537,6.762,187200.0
2014-11-05 09:30:00,8.17,8.17,8.13,8.13,676800.0,6.8121,6.8121,6.7787,6.7787,676800.0
2014-11-05 10:00:00,8.13,8.15,8.13,8.13,166200.0,6.7787,6.7954,6.7787,6.7787,166200.0
2014-11-05 10:30:00,8.13,8.14,8.12,8.14,71400.0,6.7787,6.787,6.7704,6.787,71400.0
2014-11-05 11:00:00,8.14,8.15,8.14,8.14,124200.0,6.787,6.7954,6.787,6.787,124200.0
2014-11-05 11:30:00,8.14,8.15,8.14,8.15,108600.0,6.787,6.7954,6.787,6.7954,108600.0
2014-11-05 12:00:00,8.15,8.15,8.15,8.15,129000.0,6.7954,6.7954,6.7954,6.7954,129000.0
2014-11-05 12:30:00,8.14,8.15,8.14,8.15,89400.0,6.787,6.7954,6.787,6.7954,89400.0
2014-11-05 13:00:00,8.15,8.15,8.14,8.15,108000.0,6.7954,6.7954,6.787,6.7954,108000.0
2014-11-05 13:30:00,8.15,8.15,8.13,8.13,127800.0,6.7954,6.7954,6.7787,6.7787,127800.0
2014-11-05 14:00:00,8.13,8.15,8.13,8.15,72000.0,6.7787,6.7954,6.7787,6.7954,72000.0
2014-11-05 14:30:00,8.14,8.15,8.14,8.15,109800.0,6.787,6.7954,6.787,6.7954,109800.0
2014-11-05 15:00:00,8.15,8.15,8.14,8.14,301800.0,6.7954,6.7954,6.787,6.787,301800.0
2014-11-05 15:30:00,8.14,8.15,8.14,8.15,187800.0,6.787,6.7954,6.787,6.7954,187800.0
2014-11-06 09:30:00,8.16,8.17,8.15,8.15,204000.0,6.8037,6.8121,6.7954,6.7954,204000.0
2014-11-06 10:00:00,8.16,8.16,8.13,8.15,58800.0,6.8037,6.8037,6.7787,6.7954,58800.0
2014-11-06 10:30:00,8.14,8.16,8.14,8.16,76200.0,6.787,6.8037,6.787,6.8037,76200.0
2014-11-06 11:00:00,8.16,8.17,8.15,8.17,133200.0,6.8037,6.8121,6.7954,6.8121,133200.0
2014-11-06 11:30:00,8.17,8.17,8.16,8.17,50400.0,6.8121,6.8121,6.8037,6.8121,50400.0
2014-11-06 12:00:00,8.17,8.17,8.16,8.17,43800.0,6.8121,6.8121,6.8037,6.8121,43800.0
2014-11-06 12:30:00,8.17,8.18,8.17,8.17,144000.0,6.8121,6.8204,6.8121,6.8121,144000.0
2014-11-06 13:00:00,8.17,8.18,8.17,8.18,99000.0,6.8121,6.8204,6.8121,6.8204,99000.0
2014-11-06 13:30:00,8.18,8.18,8.17,8.18,86400.0,6.8204,6.8204,6.8121,6.8204,86400.0
2014-11-06 14:00:00,8.18,8.18,8.17,8.18,73800.0,6.8204,6.8204,6.8121,6.8204,73800.0
2014-11-06 14:30:00,8.18,8.19,8.17,8.19,819600.0,6.8204,6.8287,6.8121,6.8287,819600.0
2014-11-06 15:00:00,8.18,8.18,8.17,8.18,181200.0,6.8204,6.8204,6.8121,6.8204,181200.0
2014-11-06 15:30:00,8.18,8.19,8.18,8.19,247200.0,6.8204,6.8287,6.8204,6.8287,247200.0
2014-11-07 09:30:00,8.19,8.19,8.17,8.18,161400.0,6.8287,6.8287,6.8121,6.8204,161400.0
2014-11-07 10:00:00,8.17,8.19,8.17,8.17,108600.0,6.8121,6.8287,6.8121,6.8121,108600.0
2014-11-07 10:30:00,8.18,8.2,8.17,8.2,73800.0,6.8204,6.8371,6.8121,6.8371,73800.0
2014-11-07 11:00:00,8.2,8.2,8.19,8.2,98400.0,6.8371,6.8371,6.8287,6.8371,98400.0
2014-11-07 11:30:00,8.21,8.21,8.2,8.2,51000.0,6.8454,6.8454,6.8371,6.8371,51000.0
2014-11-07 12:00:00,8.2,8.2,8.2,8.2,216600.0,6.8371,6.8371,6.8371,6.8371,216600.0
2014-11-07 12:30:00,8.2,8.2,8.2,8.2,109200.0,6.8371,6.8371,6.8371,6.8371,109200.0
2014-11-07 13:00:00,8.2,8.2,8.2,8.2,70800.0,6.8371,6.8371,6.8371,6.8371,70800.0
2014-11-07 13:30:00,8.2,8.2,8.2,8.2,78600.0,6.8371,6.8371,6.8371,6.8371,78600.0
2014-11-07 14:00:00,8.2,8.2,8.19,8.19,72600.0,6.8371,6.8371,6.8287,6.8287,72600.0
2014-11-07 14:30:00,8.19,8.2,8.18,8.19,136200.0,6.8287,6.8371,6.8204,6.8287,136200.0
2014-11-07 15:00:00,8.19,8.19,8.18,8.18,312600.0,6.8287,6.8287,6.8204,6.8204,312600.0
2014-11-07 15:30:00,8.18,8.2,8.18,8.2,139800.0,6.8204,6.8371,6.8204,6.8371,139800.0
2014-11-10 09:30:00,8.2,8.21,8.19,8.2,393000.0,6.8371,6.8454,6.8287,6.8371,393000.0
2014-11-10 10:00:00,8.2,8.21,8.19,8.19,69600.0,6.8371,6.8454,6.8287,6.8287,69600.0
2014-11-10 10:30:00,8.2,8.22,8.2,8.22,54600.0,6.8371,6.8537,6.8371,6.8537,54600.0
2014-11-10 11:00:00,8.22,8.22,8.22,8.22,57600.0,6.8537,6.8537,6.8537,6.8537,57600.0
2014-11-10 11:30:00,8.22,8.22,8.21,8.21,132600.0,6.8537,6.8537,6.8454,6.8454,132600.0
2014-11-10 12:00:00,8.22,8.22,8.21,8.21,54600.0,6.8537,6.8537,6.8454,6.8454,54600.0
2014-11-10 12:30:00,8.21,8.22,8.21,8.21,75600.0,6.8454,6.8537,6.8454,6.8454,75600.0
2014-11-10 13:00:00,8.22,8.22,8.21,8.22,73200.0,6.8537,6.8537,6.8454,6.8537,73200.0
2014-11-10 13:30:00,8.22,8.22,8.21,8.21,75600.0,6.8537,6.8537,6.8454,6.8454,75600.0
2014-11-10 14:00:00,8.21,8.22,8.21,8.21,130200.0,6.8454,6.8537,6.8454,6.8454,130200.0
2014-11-10 14:30:00,8.22,8.22,8.21,8.22,46200.0,6.8537,6.8537,6.8454,6.8537,46200.0
2014-11-10 15:00:00,8.22,8.22,8.22,8.22,131400.0,6.8537,6.8537,6.8537,6.8537,131400.0
2014-11-10 15:30:00,8.22,8.22,8.21,8.22,252000.0,6.8537,6.8537,6.8454,6.8537,252000.0
2014-11-11 09:30:00,8.23,8.23,8.21,8.22,154200.0,6.8621,6.8621,6.8454,6.8537,154200.0
2014-11-11 10:00:00,8.22,8.23,8.22,8.23,74400.0,6.8537,6.8621,6.8537,6.8621,74400.0
2014-11-11 10:30:00,8.23,8.23,8.23,8.23,71400.0,6.8621,6.8621,6.8621,6.8621,71400.0
2014-11-11 11:00:00,8.23,8.24,8.23,8.23,111000.0,6.8621,6.8704,6.8621,6.8621,111000.0
2014-11-11 11:30:00,8.23,8.23,8.22,8.22,64800.0,6.8621,6.8621,6.8537,6.8537,64800.0
2014-11-11 12:00:00,8.22,8.22,8.22,8.22,29400.0,6.8537,6.8537,6.8537,6.8537,29400.0
2014-11-11 12:30:00,8.22,8.23,8.22,8.22,139200.0,6.8537,6.8621,6.8537,6.8537,139200.0
2014-11-11 13:00:00,8.22,8.22,8.21,8.21,63000.0,6.8537,6.8537,6.8454,6.8454,63000.0
2014-11-11 13:30:00,8.22,8.22,8.22,8.22,64200.0,6.8537,6.8537,6.8537,6.8537,64200.0
2014-11-11 14:00:00,8.22,8.22,8.22,8.22,72600.0,6.8537,6.8537,6.8537,6.8537,72600.0
2014-11-11 14:30:00,8.22,8.22,8.22,8.22,73200.0,6.8537,6.8537,6.8537,6.8537,73200.0
2014-11-11 15:00:00,8.22,8.22,8.22,8.22,75600.0,6.8537,6.8537,6.8537,6.8537,75600.0
2014-11-11 15:30:00,8.22,8.23,8.22,8.23,139200.0,6.8537,6.8621,6.8537,6.8621,139200.0
2014-11-12 09:30:00,8.2,8.21,8.19,8.21,163200.0,6.8371,6.8454,6.8287,6.8454,163200.0
2014-11-12 10:00:00,8.21,8.22,8.21,8.22,72000.0,6.8454,6.8537,6.8454,6.8537,72000.0
2014-11-12 10:30:00,8.22,8.22,8.21,8.21,88800.0,6.8537,6.8537,6.8454,6.8454,88800.0
2014-11-12 11:00:00,8.2,8.22,8.2,8.22,60600.0,6.8371,6.8537,6.8371,6.8537,60600.0
2014-11-12 11:30:00,8.22,8.23,8.22,8.23,65400.0,6.8537,6.8621,6.8537,6.8621,65400.0
2014-11-12 12:00:00,8.23,8.23,8.23,8.23,27000.0,6.8621,6.8621,6.8621,6.8621,27000.0
2014-11-12 12:30:00,8.23,8.23,8.22,8.23,79800.0,6.8621,6.8621,6.8537,6.8621,79800.0
2014-11-12 13:00:00,8.23,8.24,8.23,8.23,2064000.0,6.8621,6.8704,6.8621,6.8621,2064000.0
2014-11-12 13:30:00,8.24,8.24,8.23,8.23,1563600.0,6.8704,6.8704,6.8621,6.8621,1563600.0
2014-11-12 14:00:00,8.23,8.24,8.23,8.24,320400.0,6.8621,6.8704,6.8621,6.8704,320400.0
2014-11-12 14:30:00,8.24,8.24,8.22,8.22,658200.0,6.8704,6.8704,6.8537,6.8537,658200.0
2014-11-12 15:00:00,8.22,8.23,8.22,8.23,758400.0,6.8537,6.8621,6.8537,6.8621,758400.0
2014-11-12 15:30:00,8.23,8.24,8.23,8.23,1326600.0,6.8621,6.8704,6.8621,6.8621,1326600.0
2014-11-13 09:30:00,8.24,8.26,8.24,8.25,238200.0,6.8704,6.8871,6.8704,6.8788,238200.0
2014-11-13 10:00:00,8.25,8.26,8.24,8.26,101400.0,6.8788,6.8871,6.8704,6.8871,101400.0
2014-11-13 10:30:00,8.26,8.26,8.26,8.26,75000.0,6.8871,6.8871,6.8871,6.8871,75000.0
2014-11-13 11:00:00,8.25,8.25,8.23,8.24,144000.0,6.8788,6.8788,6.8621,6.8704,144000.0
2014-11-13 11:30:00,8.23,8.23,8.22,8.23,208800.0,6.8621,6.8621,6.8537,6.8621,208800.0
2014-11-13 12:00:00,8.23,8.23,8.22,8.23,67200.0,6.8621,6.8621,6.8537,6.8621,67200.0
2014-11-13 12:30:00,8.23,8.24,8.23,8.23,205200.0,6.8621,6.8704,6.8621,6.8621,205200.0
2014-11-13 13:00:00,8.23,8.23,8.2,8.21,177600.0,6.8621,6.8621,6.8371,6.8454,177600.0
2014-11-13 13:30:00,8.21,8.21,8.2,8.21,94800.0,6.8454,6.8454,6.8371,6.8454,94800.0
2014-11-13 14:00:00,8.21,8.22,8.2,8.21,64200.0,6.8454,6.8537,6.8371,6.8454,64200.0
2014-11-13 14:30:00,8.21,8.22,8.21,8.21,64800.0,6.8454,6.8537,6.8454,6.8454,64800.0
2014-11-13 15:00:00,8.21,8.22,8.21,8.22,106200.0,6.8454,6.8537,6.8454,6.8537,106200.0
2014-11-13 15:30:00,8.21,8.24,8.21,8.23,235800.0,6.8454,6.8704,6.8454,6.8621,235800.0
2014-11-14 09:30:00,8.22,8.23,8.22,8.23,174000.0,6.8537,6.8621,6.8537,6.8621,174000.0
2014-11-14 10:00:00,8.23,8.24,8.22,8.23,53400.0,6.8621,6.8704,6.8537,6.8621,53400.0
2014-11-14 10:30:00,8.22,8.24,8.21,8.23,57600.0,6.8537,6.8704,6.8454,6.8621,57600.0
2014-11-14 11:00:00,8.23,8.24,8.23,8.23,90000.0,6.8621,6.8704,6.8621,6.8621,90000.0
2014-11-14 11:30:00,8.23,8.24,8.22,8.23,105000.0,6.8621,6.8704,6.8537,6.8621,105000.0
2014-11-14 12:00:00,8.23,8.23,8.22,8.23,219600.0,6.8621,6.8621,6.8537,6.8621,219600.0
2014-11-14 12:30:00,8.23,8.23,8.23,8.23,1630800.0,6.8621,6.8621,6.8621,6.8621,1630800.0
2014-11-14 13:00:00,8.22,8.23,8.22,8.22,161400.0,6.8537,6.8621,6.8537,6.8537,161400.0
2014-11-14 13:30:00,8.22,8.23,8.22,8.22,54600.0,6.8537,6.8621,6.8537,6.8537,54600.0
2014-11-14 14:00:00,8.22,8.22,8.21,8.22,138600.0,6.8537,6.8537,6.8454,6.8537,138600.0
2014-11-14 14:30:00,8.22,8.22,8.22,8.22,78000.0,6.8537,6.8537,6.8537,6.8537,78000.0
2014-11-14 15:00:00,8.22,8.23,8.22,8.22,79800.0,6.8537,6.8621,6.8537,6.8537,79800.0
2014-11-14 15:30:00,8.23,8.23,8.22,8.23,164400.0,6.8621,6.8621,6.8537,6.8621,164400.0
2014-11-17 09:30:00,8.21,8.23,8.21,8.22,234000.0,6.8454,6.8621,6.8454,6.8537,234000.0
2014-11-17 10:00:00,8.23,8.24,8.22,8.23,72600.0,6.8621,6.8704,6.8537,6.8621,72600.0
2014-11-17 10:30:00,8.23,8.23,8.22,8.22,78000.0,6.8621,6.8621,6.8537,6.8537,78000.0
2014-11-17 11:00:00,8.23,8.23,8.21,8.21,288000.0,6.8621,6.8621,6.8454,6.8454,288000.0
2014-11-17 11:30:00,8.21,8.22,8.21,8.21,75000.0,6.8454,6.8537,6.8454,6.8454,75000.0
2014-11-17 12:00:00,8.21,8.22,8.21,8.22,33600.0,6.8454,6.8537,6.8454,6.8537,33600.0
2014-11-17 12:30:00,8.22,8.23,8.22,8.23,145800.0,6.8537,6.8621,6.8537,6.8621,145800.0
2014-11-17 13:00:00,8.22,8.24,8.22,8.24,43800.0,6.8537,6.8704,6.8537,6.8704,43800.0
2014-11-17 13:30:00,8.23,8.24,8.23,8.24,106800.0,6.8621,6.8704,6.8621,6.8704,106800.0
2014-11-17 14:00:00,8.23,8.24,8.23,8.23,234000.0,6.8621,6.8704,6.8621,6.8621,234000.0
2014-11-17 14:30:00,8.23,8.24,8.23,8.23,295800.0,6.8621,6.8704,6.8621,6.8621,295800.0
2014-11-17 15:00:00,8.23,8.24,8.23,8.23,181800.0,6.8621,6.8704,6.8621,6.8621,181800.0
2014-11-17 15:30:00,8.23,8.23,8.22,8.23,209400.0,6.8621,6.8621,6.8537,6.8621,209400.0
2014-11-18 09:30:00,8.24,8.27,8.24,8.27,297600.0,6.8704,6.8954,6.8704,6.8954,297600.0
2014-11-18 10:00:00,8.27,8.27,8.26,8.26,122400.0,6.8954,6.8954,6.8871,6.8871,122400.0
2014-11-18 10:30:00,8.26,8.27,8.25,8.27,62400.0,6.8871,6.8954,6.8788,6.8954,62400.0
2014-11-18 11:00:00,8.27,8.27,8.26,8.26,114600.0,6.8954,6.8954,6.8871,6.8871,114600.0
2014-11-18 11:30:00,8.27,8.27,8.26,8.27,132000.0,6.8954,6.8954,6.8871,6.8954,132000.0
2014-11-18 12:00:00,8.27,8.27,8.27,8.27,65400.0,6.8954,6.8954,6.8954,6.8954,65400.0
2014-11-18 12:30:00,8.27,8.28,8.27,8.28,81000.0,6.8954,6.9038,6.8954,6.9038,81000.0
2014-11-18 13:00:00,8.28,8.28,8.28,8.28,312600.0,6.9038,6.9038,6.9038,6.9038,312600.0
2014-11-18 13:30:00,8.28,8.28,8.28,8.28,287400.0,6.9038,6.9038,6.9038,6.9038,287400.0
2014-11-18 14:00:00,8.28,8.29,8.28,8.29,82800.0,6.9038,6.9121,6.9038,6.9121,82800.0
2014-11-18 14:30:00,8.29,8.29,8.29,8.29,66600.0,6.9121,6.9121,6.9121,6.9121,66600.0
2014-11-18 15:00:00,8.29,8.29,8.29,8.29,206400.0,6.9121,6.9121,6.9121,6.9121,206400.0
2014-11-18 15:30:00,8.29,8.29,8.27,8.27,102000.0,6.9121,6.9121,6.8954,6.8954,102000.0
2014-11-19 09:30:00,8.27,8.27,8.24,8.25,177000.0,6.8954,6.8954,6.8704,6.8788,177000.0
2014-11-19 10:00:00,8.24,8.25,8.24,8.24,102000.0,6.8704,6.8788,6.8704,6.8704,102000.0
2014-11-19 10:30:00,8.24,8.24,8.23,8.23,123600.0,6.8704,6.8704,6.8621,6.8621,123600.0
2014-11-19 11:00:00,8.23,8.24,8.22,8.24,113400.0,6.8621,6.8704,6.8537,6.8704,113400.0
2014-11-19 11:30:00,8.24,8.25,8.24,8.24,196800.0,6.8704,6.8788,6.8704,6.8704,196800.0
2014-11-19 12:00:00,8.24,8.25,8.24,8.25,28200.0,6.8704,6.8788,6.8704,6.8788,28200.0
2014-11-19 12:30:00,8.25,8.25,8.25,8.25,209400.0,6.8788,6.8788,6.8788,6.8788,209400.0
2014-11-19 13:00:00,8.26,8.26,8.25,8.26,114600.0,6.8871,6.8871,6.8788,6.8871,114600.0
2014-11-19 13:30:00,8.26,8.26,8.25,8.26,72000.0,6.8871,6.8871,6.8788,6.8871,72000.0
2014-11-19 14:00:00,8.25,8.28,8.25,8.25,115200.0,6.8788,6.9038,6.8788,6.8788,115200.0
2014-11-19 14:30:00,8.25,8.26,8.24,8.25,252000.0,6.8788,6.8871,6.8704,6.8788,252000.0
2014-11-19 15:00:00,8.25,8.26,8.24,8.26,102000.0,6.8788,6.8871,6.8704,6.8871,102000.0
2014-11-19 15:30:00,8.26,8.26,8.25,8.26,160200.0,6.8871,6.8871,6.8788,6.8871,160200.0
2014-11-20 09:30:00,8.21,8.25,8.21,8.24,340800.0,6.8454,6.8788,6.8454,6.8704,340800.0
2014-11-20 10:00:00,8.25,8.26,8.25,8.26,214800.0,6.8788,6.8871,6.8788,6.8871,214800.0
2014-11-20 10:30:00,8.26,8.27,8.26,8.27,79200.0,6.8871,6.8954,6.8871,6.8954,79200.0
2014-11-20 11:00:00,8.27,8.28,8.27,8.28,80400.0,6.8954,6.9038,6.8954,6.9038,80400.0
2014-11-20 11:30:00,8.28,8.28,8.28,8.28,108000.0,6.9038,6.9038,6.9038,6.9038,108000.0
2014-11-20 12:00:00,8.28,8.28,8.27,8.28,36000.0,6.9038,6.9038,6.8954,6.9038,36000.0
2014-11-20 12:30:00,8.28,8.28,8.27,8.28,201600.0,6.9038,6.9038,6.8954,6.9038,201600.0
2014-11-20 13:00:00,8.28,8.28,8.27,8.27,65400.0,6.9038,6.9038,6.8954,6.8954,65400.0
2014-11-20 13:30:00,8.28,8.28,8.27,8.28,40800.0,6.9038,6.9038,6.8954,6.9038,40800.0
2014-11-20 14:00:00,8.28,8.28,8.28,8.28,40800.0,6.9038,6.9038,6.9038,6.9038,40800.0
2014-11-20 14:30:00,8.28,8.28,8.27,8.27,60000.0,6.9038,6.9038,6.8954,6.8954,60000.0
2014-11-20 15:00:00,8.27,8.27,8.27,8.27,87600.0,6.8954,6.8954,6.8954,6.8954,87600.0
2014-11-20 15:30:00,8.27,8.28,8.27,8.28,220800.0,6.8954,6.9038,6.8954,6.9038,220800.0
2014-11-21 09:30:00,8.36,8.37,8.35,8.36,320400.0,6.9705,6.9788,6.9621,6.9705,320400.0
2014-11-21 10:00:00,8.36,8.36,8.35,8.35,207600.0,6.9705,6.9705,6.9621,6.9621,207600.0
2014-11-21 10:30:00,8.35,8.35,8.34,8.34,181800.0,6.9621,6.9621,6.9538,6.9538,181800.0
2014-11-21 11:00:00,8.34,8.34,8.33,8.34,133200.0,6.9538,6.9538,6.9455,6.9538,133200.0
2014-11-21 11:30:00,8.34,8.34,8.33,8.33,120600.0,6.9538,6.9538,6.9455,6.9455,120600.0
2014-11-21 12:00:00,8.33,8.33,8.32,8.32,97200.0,6.9455,6.9455,6.9371,6.9371,97200.0
2014-11-21 12:30:00,8.32,8.33,8.32,8.32,71400.0,6.9371,6.9455,6.9371,6.9371,71400.0
2014-11-21 13:00:00,8.32,8.32,8.31,8.31,55800.0,6.9371,6.9371,6.9288,6.9288,55800.0
2014-11-21 13:30:00,8.3,8.32,8.3,8.32,62400.0,6.9204,6.9371,6.9204,6.9371,62400.0
2014-11-21 14:00:00,8.32,8.32,8.31,8.31,113400.0,6.9371,6.9371,6.9288,6.9288,113400.0
2014-11-21 14:30:00,8.31,8.31,8.3,8.31,232200.0,6.9288,6.9288,6.9204,6.9288,232200.0
2014-11-21 15:00:00,8.31,8.32,8.31,8.32,73800.0,6.9288,6.9371,6.9288,6.9371,73800.0
2014-11-21 15:30:00,8.32,8.33,8.31,8.32,177000.0,6.9371,6.9455,6.9288,6.9371,177000.0
2014-11-24 09:30:00,8.35,8.35,8.34,8.34,342000.0,6.9621,6.9621,6.9538,6.9538,342000.0
2014-11-24 10:00:00,8.34,8.35,8.34,8.35,105000.0,6.9538,6.9621,6.9538,6.9621,105000.0
2014-11-24 10:30:00,8.35,8.35,8.35,8.35,52200.0,6.9621,6.9621,6.9621,6.9621,52200.0
2014-11-24 11:00:00,8.35,8.35,8.34,8.34,197400.0,6.9621,6.9621,6.9538,6.9538,197400.0
2014-11-24 11:30:00,8.34,8.34,8.34,8.34,75600.0,6.9538,6.9538,6.9538,6.9538,75600.0
2014-11-24 12:00:00,8.34,8.35,8.34,8.35,94200.0,6.9538,6.9621,6.9538,6.9621,94200.0
2014-11-24 12:30:00,8.35,8.35,8.34,8.34,73200.0,6.9621,6.9621,6.9538,6.9538,73200.0
2014-11-24 13:00:00,8.34,8.35,8.34,8.34,84600.0,6.9538,6.9621,6.9538,6.9538,84600.0
2014-11-24 13:30:00,8.35,8.35,8.34,8.35,74400.0,6.9621,6.9621,6.9538,6.9621,74400.0
2014-11-24 14:00:00,8.34,8.35,8.34,8.35,274800.0,6.9538,6.9621,6.9538,6.9621,274800.0
2014-11-24 14:30:00,8.35,8.35,8.34,8.35,81600.0,6.9621,6.9621,6.9538,6.9621,81600.0
2014-11-24 15:00:00,8.35,8.35,8.34,8.35,140400.0,6.9621,6.9621,6.9538,6.9621,140400.0
2014-11-24 15:30:00,8.35,8.36,8.35,8.36,133800.0,6.9621,6.9705,6.9621,6.9705,133800.0
2014-11-25 09:30:00,8.37,8.38,8.36,8.36,184800.0,6.9788,6.9872,6.9705,6.9705,184800.0
2014-11-25 10:00:00,8.36,8.36,8.35,8.36,92400.0,6.9705,6.9705,6.9621,6.9705,92400.0
2014-11-25 10:30:00,8.36,8.36,8.34,8.35,68400.0,6.9705,6.9705,6.9538,6.9621,68400.0
2014-11-25 11:00:00,8.34,8.35,8.33,8.34,79800.0,6.9538,6.9621,6.9455,6.9538,79800.0
2014-11-25 11:30:00,8.34,8.35,8.34,8.35,74400.0,6.9538,6.9621,6.9538,6.9621,74400.0
2014-11-25 12:00:00,8.35,8.35,8.35,8.35,40800.0,6.9621,6.9621,6.9621,6.9621,40800.0
2014-11-25 12:30:00,8.35,8.37,8.35,8.36,147600.0,6.9621,6.9788,6.9621,6.9705,147600.0
2014-11-25 13:00:00,8.36,8.36,8.36,8.36,25200.0,6.9705,6.9705,6.9705,6.9705,25200.0
2014-11-25 13:30:00,8.36,8.36,8.36,8.36,54000.0,6.9705,6.9705,6.9705,6.9705,54000.0
2014-11-25 14:00:00,8.36,8.36,8.36,8.36,71400.0,6.9705,6.9705,6.9705,6.9705,71400.0
2014-11-25 14:30:00,8.36,8.36,8.35,8.35,90600.0,6.9705,6.9705,6.9621,6.9621,90600.0
2014-11-25 15:00:00,8.35,8.36,8.35,8.36,76800.0,6.9621,6.9705,6.9621,6.9705,76800.0
2014-11-25 15:30:00,8.36,8.36,8.35,8.35,166800.0,6.9705,6.9705,6.9621,6.9621,166800.0
2014-11-26 09:30:00,8.36,8.36,8.35,8.36,98400.0,6.9705,6.9705,6.9621,6.9705,98400.0
2014-11-26 10:00:00,8.35,8.36,8.35,8.36,84600.0,6.9621,6.9705,6.9621,6.9705,84600.0
2014-11-26 10:30:00,8.36,8.36,8.36,8.36,68400.0,6.9705,6.9705,6.9705,6.9705,68400.0
2014-11-26 11:00:00,8.36,8.36,8.35,8.36,105600.0,6.9705,6.9705,6.9621,6.9705,105600.0
2014-11-26 11:30:00,8.36,8.36,8.35,8.36,47400.0,6.9705,6.9705,6.9621,6.9705,47400.0
2014-11-26 12:00:00,8.36,8.36,8.36,8.36,43200.0,6.9705,6.9705,6.9705,6.9705,43200.0
2014-11-26 12:30:00,8.36,8.36,8.36,8.36,43800.0,6.9705,6.9705,6.9705,6.9705,43800.0
2014-11-26 13:00:00,8.36,8.36,8.36,8.36,30600.0,6.9705,6.9705,6.9705,6.9705,30600.0
2014-11-26 13:30:00,8.36,8.37,8.36,8.37,41400.0,6.9705,6.9788,6.9705,6.9788,41400.0
2014-11-26 14:00:00,8.37,8.37,8.36,8.36,55800.0,6.9788,6.9788,6.9705,6.9705,55800.0
2014-11-26 14:30:00,8.37,8.37,8.36,8.36,35400.0,6.9788,6.9788,6.9705,6.9705,35400.0
2014-11-26 15:00:00,8.36,8.37,8.36,8.37,142200.0,6.9705,6.9788,6.9705,6.9788,142200.0
2014-11-26 15:30:00,8.37,8.38,8.36,8.37,222000.0,6.9788,6.9872,6.9705,6.9788,222000.0
2014-11-28 09:30:00,8.37,8.37,8.35,8.37,119400.0,6.9788,6.9788,6.9621,6.9788,119400.0
2014-11-28 10:00:00,8.37,8.37,8.36,8.37,73200.0,6.9788,6.9788,6.9705,6.9788,73200.0
2014-11-28 10:30:00,8.37,8.37,8.37,8.37,29400.0,6.9788,6.9788,6.9788,6.9788,29400.0
2014-11-28 11:00:00,8.37,8.38,8.37,8.37,36000.0,6.9788,6.9872,6.9788,6.9788,36000.0
2014-11-28 11:30:00,8.37,8.37,8.36,8.36,76200.0,6.9788,6.9788,6.9705,6.9705,76200.0
2014-11-28 12:00:00,8.36,8.36,8.35,8.35,217800.0,6.9705,6.9705,6.9621,6.9621,217800.0
2014-11-28 12:30:00,8.35,8.35,8.33,8.34,196800.0,6.9621,6.9621,6.9455,6.9538,196800.0
2014-12-01 09:30:00,8.33,8.33,8.27,8.28,399600.0,6.9455,6.9455,6.8954,6.9038,399600.0
2014-12-01 10:00:00,8.28,8.3,8.28,8.3,77400.0,6.9038,6.9204,6.9038,6.9204,77400.0
2014-12-01 10:30:00,8.3,8.3,8.26,8.26,183000.0,6.9204,6.9204,6.8871,6.8871,183000.0
2014-12-01 11:00:00,8.26,8.28,8.26,8.28,109800.0,6.8871,6.9038,6.8871,6.9038,109800.0
2014-12-01 11:30:00,8.28,8.28,8.27,8.27,208200.0,6.9038,6.9038,6.8954,6.8954,208200.0
2014-12-01 12:00:00,8.27,8.28,8.27,8.28,97800.0,6.8954,6.9038,6.8954,6.9038,97800.0
2014-12-01 12:30:00,8.28,8.29,8.27,8.29,72000.0,6.9038,6.9121,6.8954,6.9121,72000.0
2014-12-01 13:00:00,8.29,8.3,8.29,8.29,118800.0,6.9121,6.9204,6.9121,6.9121,118800.0
2014-12-01 13:30:00,8.3,8.3,8.29,8.29,177000.0,6.9204,6.9204,6.9121,6.9121,177000.0
2014-12-01 14:00:00,8.29,8.29,8.27,8.27,93600.0,6.9121,6.9121,6.8954,6.8954,93600.0
2014-12-01 14:30:00,8.27,8.28,8.27,8.28,139800.0,6.8954,6.9038,6.8954,6.9038,139800.0
2014-12-01 15:00:00,8.28,8.3,8.28,8.29,208200.0,6.9038,6.9204,6.9038,6.9121,208200.0
2014-12-01 15:30:00,8.29,8.29,8.27,8.27,289800.0,6.9121,6.9121,6.8954,6.8954,289800.0
2014-12-02 09:30:00,8.28,8.3,8.28,8.29,93000.0,6.9038,6.9204,6.9038,6.9121,93000.0
2014-12-02 10:00:00,8.3,8.31,8.3,8.31,99600.0,6.9204,6.9288,6.9204,6.9288,99600.0
2014-12-02 10:30:00,8.31,8.31,8.3,8.31,32400.0,6.9288,6.9288,6.9204,6.9288,32400.0
2014-12-02 11:00:00,8.32,8.32,8.31,8.31,203400.0,6.9371,6.9371,6.9288,6.9288,203400.0
2014-12-02 11:30:00,8.31,8.31,8.31,8.31,33600.0,6.9288,6.9288,6.9288,6.9288,33600.0
2014-12-02 12:00:00,8.31,8.31,8.31,8.31,37800.0,6.9288,6.9288,6.9288,6.9288,37800.0
2014-12-02 12:30:00,8.31,8.31,8.3,8.31,43200.0,6.9288,6.9288,6.9204,6.9288,43200.0
2014-12-02 13:00:00,8.31,8.32,8.31,8.32,49200.0,6.9288,6.9371,6.9288,6.9371,49200.0
2014-12-02 13:30:00,8.32,8.32,8.31,8.31,157800.0,6.9371,6.9371,6.9288,6.9288,157800.0
2014-12-02 14:00:00,8.32,8.32,8.31,8.32,357600.0,6.9371,6.9371,6.9288,6.9371,357600.0
2014-12-02 14:30:00,8.32,8.33,8.32,8.33,70800.0,6.9371,6.9455,6.9371,6.9455,70800.0
2014-12-02 15:00:00,8.33,8.33,8.32,8.32,238200.0,6.9455,6.9455,6.9371,6.9371,238200.0
2014-12-02 15:30:00,8.33,8.33,8.32,8.32,100800.0,6.9455,6.9455,6.9371,6.9371,100800.0
2014-12-03 09:30:00,8.34,8.35,8.33,8.34,205200.0,6.9538,6.9621,6.9455,6.9538,205200.0
2014-12-03 10:00:00,8.34,8.36,8.33,8.35,106800.0,6.9538,6.9705,6.9455,6.9621,106800.0
2014-12-03 10:30:00,8.35,8.36,8.35,8.36,132600.0,6.9621,6.9705,6.9621,6.9705,132600.0
2014-12-03 11:00:00,8.36,8.36,8.35,8.35,100800.0,6.9705,6.9705,6.9621,6.9621,100800.0
2014-12-03 11:30:00,8.35,8.35,8.35,8.35,144600.0,6.9621,6.9621,6.9621,6.9621,144600.0
2014-12-03 12:00:00,8.35,8.35,8.35,8.35,236400.0,6.9621,6.9621,6.9621,6.9621,236400.0
2014-12-03 12:30:00,8.35,8.35,8.34,8.35,40200.0,6.9621,6.9621,6.9538,6.9621,40200.0
2014-12-03 13:00:00,8.35,8.36,8.35,8.36,52800.0,6.9621,6.9705,6.9621,6.9705,52800.0
2014-12-03 13:30:00,8.36,8.36,8.35,8.35,162000.0,6.9705,6.9705,6.9621,6.9621,162000.0
2014-12-03 14:00:00,8.35,8.36,8.35,8.36,172800.0,6.9621,6.9705,6.9621,6.9705,172800.0
2014-12-03 14:30:00,8.36,8.36,8.35,8.36,68400.0,6.9705,6.9705,6.9621,6.9705,68400.0
2014-12-03 15:00:00,8.36,8.37,8.36,8.37,120600.0,6.9705,6.9788,6.9705,6.9788,120600.0
2014-12-03 15:30:00,8.37,8.38,8.36,8.36,1315200.0,6.9788,6.9872,6.9705,6.9705,1315200.0
2014-12-04 09:30:00,8.35,8.36,8.35,8.35,153000.0,6.9621,6.9705,6.9621,6.9621,153000.0
2014-12-04 10:00:00,8.35,8.36,8.34,8.34,122400.0,6.9621,6.9705,6.9538,6.9538,122400.0
2014-12-04 10:30:00,8.34,8.34,8.32,8.33,202800.0,6.9538,6.9538,6.9371,6.9455,202800.0
2014-12-04 11:00:00,8.32,8.33,8.32,8.32,576000.0,6.9371,6.9455,6.9371,6.9371,576000.0
2014-12-04 11:30:00,8.33,8.35,8.32,8.34,136800.0,6.9455,6.9621,6.9371,6.9538,136800.0
2014-12-04 12:00:00,8.34,8.35,8.34,8.35,126000.0,6.9538,6.9621,6.9538,6.9621,126000.0
2014-12-04 12:30:00,8.35,8.38,8.35,8.36,132000.0,6.9621,6.9872,6.9621,6.9705,132000.0
2014-12-04 13:00:00,8.37,8.37,8.36,8.36,214200.0,6.9788,6.9788,6.9705,6.9705,214200.0
2014-12-04 13:30:00,8.36,8.37,8.36,8.36,48000.0,6.9705,6.9788,6.9705,6.9705,48000.0
2014-12-04 14:00:00,8.36,8.37,8.36,8.36,734400.0,6.9705,6.9788,6.9705,6.9705,734400.0
2014-12-04 14:30:00,8.36,8.36,8.35,8.35,74400.0,6.9705,6.9705,6.9621,6.9621,74400.0
2014-12-04 15:00:00,8.35,8.36,8.33,8.34,197400.0,6.9621,6.9705,6.9455,6.9538,197400.0
2014-12-04 15:30:00,8.33,8.35,8.33,8.35,100800.0,6.9455,6.9621,6.9455,6.9621,100800.0
2014-12-05 09:30:00,8.37,8.38,8.36,8.37,184200.0,6.9788,6.9872,6.9705,6.9788,184200.0
2014-12-05 10:00:00,8.37,8.38,8.36,8.37,205200.0,6.9788,6.9872,6.9705,6.9788,205200.0
2014-12-05 10:30:00,8.37,8.37,8.36,8.37,126600.0,6.9788,6.9788,6.9705,6.9788,126600.0
2014-12-05 11:00:00,8.37,8.38,8.37,8.38,259800.0,6.9788,6.9872,6.9788,6.9872,259800.0
2014-12-05 11:30:00,8.38,8.39,8.37,8.38,99600.0,6.9872,6.9955,6.9788,6.9872,99600.0
2014-12-05 12:00:00,8.38,8.38,8.38,8.38,67800.0,6.9872,6.9872,6.9872,6.9872,67800.0
2014-12-05 12:30:00,8.38,8.38,8.38,8.38,58200.0,6.9872,6.9872,6.9872,6.9872,58200.0
2014-12-05 13:00:00,8.38,8.38,8.38,8.38,109200.0,6.9872,6.9872,6.9872,6.9872,109200.0
2014-12-05 13:30:00,8.38,8.38,8.38,8.38,46200.0,6.9872,6.9872,6.9872,6.9872,46200.0
2014-12-05 14:00:00,8.38,8.38,8.37,8.38,90000.0,6.9872,6.9872,6.9788,6.9872,90000.0
2014-12-05 14:30:00,8.38,8.38,8.36,8.37,52200.0,6.9872,6.9872,6.9705,6.9788,52200.0
2014-12-05 15:00:00,8.37,8.37,8.36,8.37,691200.0,6.9788,6.9788,6.9705,6.9788,691200.0
2014-12-05 15:30:00,8.37,8.37,8.35,8.37,651000.0,6.9788,6.9788,6.9621,6.9788,651000.0
2014-12-08 09:30:00,8.36,8.37,8.34,8.37,308400.0,6.9705,6.9788,6.9538,6.9788,308400.0
2014-12-08 10:00:00,8.37,8.37,8.36,8.37,58200.0,6.9788,6.9788,6.9705,6.9788,58200.0
2014-12-08 10:30:00,8.38,8.38,8.37,8.37,42600.0,6.9872,6.9872,6.9788,6.9788,42600.0
2014-12-08 11:00:00,8.37,8.38,8.37,8.37,137400.0,6.9788,6.9872,6.9788,6.9788,137400.0
2014-12-08 11:30:00,8.37,8.37,8.36,8.36,85200.0,6.9788,6.9788,6.9705,6.9705,85200.0
2014-12-08 12:00:00,8.36,8.37,8.33,8.33,203400.0,6.9705,6.9788,6.9455,6.9455,203400.0
2014-12-08 12:30:00,8.33,8.34,8.33,8.33,48600.0,6.9455,6.9538,6.9455,6.9455,48600.0
2014-12-08 13:00:00,8.33,8.33,8.31,8.32,85200.0,6.9455,6.9455,6.9288,6.9371,85200.0
2014-12-08 13:30:00,8.31,8.32,8.29,8.3,225000.0,6.9288,6.9371,6.9121,6.9204,225000.0
2014-12-08 14:00:00,8.29,8.3,8.28,8.3,236400.0,6.9121,6.9204,6.9038,6.9204,236400.0
2014-12-08 14:30:00,8.3,8.31,8.3,8.31,114000.0,6.9204,6.9288,6.9204,6.9288,114000.0
2014-12-08 15:00:00,8.31,8.31,8.3,8.31,106200.0,6.9288,6.9288,6.9204,6.9288,106200.0
2014-12-08 15:30:00,8.31,8.31,8.3,8.31,184200.0,6.9288,6.9288,6.9204,6.9288,184200.0
2014-12-09 09:30:00,8.22,8.24,8.21,8.24,747000.0,6.8537,6.8704,6.8454,6.8704,747000.0
2014-12-09 10:00:00,8.24,8.25,8.21,8.22,230400.0,6.8704,6.8788,6.8454,6.8537,230400.0
2014-12-09 10:30:00,8.21,8.24,8.2,8.24,211200.0,6.8454,6.8704,6.8371,6.8704,211200.0
2014-12-09 11:00:00,8.24,8.25,8.23,8.25,205800.0,6.8704,6.8788,6.8621,6.8788,205800.0
2014-12-09 11:30:00,8.25,8.25,8.24,8.24,110400.0,6.8788,6.8788,6.8704,6.8704,110400.0
2014-12-09 12:00:00,8.24,8.25,8.24,8.25,35400.0,6.8704,6.8788,6.8704,6.8788,35400.0
2014-12-09 12:30:00,8.25,8.27,8.25,8.27,86400.0,6.8788,6.8954,6.8788,6.8954,86400.0
2014-12-09 13:00:00,8.27,8.29,8.27,8.29,160800.0,6.8954,6.9121,6.8954,6.9121,160800.0
2014-12-09 13:30:00,8.29,8.31,8.29,8.29,1768200.0,6.9121,6.9288,6.9121,6.9121,1768200.0
2014-12-09 14:00:00,8.3,8.3,8.29,8.3,96000.0,6.9204,6.9204,6.9121,6.9204,96000.0
2014-12-09 14:30:00,8.3,8.3,8.29,8.29,90600.0,6.9204,6.9204,6.9121,6.9121,90600.0
2014-12-09 15:00:00,8.3,8.31,8.3,8.31,46200.0,6.9204,6.9288,6.9204,6.9288,46200.0
2014-12-09 15:30:00,8.3,8.32,8.3,8.32,318000.0,6.9204,6.9371,6.9204,6.9371,318000.0
2014-12-10 09:30:00,8.3,8.3,8.26,8.27,365400.0,6.9204,6.9204,6.8871,6.8954,365400.0
2014-12-10 10:00:00,8.27,8.27,8.26,8.26,172200.0,6.8954,6.8954,6.8871,6.8871,172200.0
2014-12-10 10:30:00,8.27,8.27,8.24,8.27,59400.0,6.8954,6.8954,6.8704,6.8954,59400.0
2014-12-10 11:00:00,8.27,8.27,8.25,8.26,124800.0,6.8954,6.8954,6.8788,6.8871,124800.0
2014-12-10 11:30:00,8.25,8.27,8.25,8.26,42600.0,6.8788,6.8954,6.8788,6.8871,42600.0
2014-12-10 12:00:00,8.26,8.27,8.24,8.25,147600.0,6.8871,6.8954,6.8704,6.8788,147600.0
2014-12-10 12:30:00,8.24,8.26,8.24,8.25,73200.0,6.8704,6.8871,6.8704,6.8788,73200.0
2014-12-10 13:00:00,8.25,8.26,8.25,8.26,55200.0,6.8788,6.8871,6.8788,6.8871,55200.0
2014-12-10 13:30:00,8.26,8.26,8.22,8.22,197400.0,6.8871,6.8871,6.8537,6.8537,197400.0
2014-12-10 14:00:00,8.21,8.22,8.2,8.2,292800.0,6.8454,6.8537,6.8371,6.8371,292800.0
2014-12-10 14:30:00,8.2,8.2,8.17,8.17,278400.0,6.8371,6.8371,6.8121,6.8121,278400.0
2014-12-10 15:00:00,8.18,8.21,8.17,8.21,317400.0,6.8204,6.8454,6.8121,6.8454,317400.0
2014-12-10 15:30:00,8.2,8.21,8.17,8.18,704400.0,6.8371,6.8454,6.8121,6.8204,704400.0
2014-12-11 09:30:00,8.21,8.27,8.21,8.26,553800.0,6.8454,6.8954,6.8454,6.8871,553800.0
2014-12-11 10:00:00,8.26,8.28,8.26,8.28,109800.0,6.8871,6.9038,6.8871,6.9038,109800.0
2014-12-11 10:30:00,8.28,8.29,8.28,8.28,87600.0,6.9038,6.9121,6.9038,6.9038,87600.0
2014-12-11 11:00:00,8.28,8.29,8.27,8.28,42000.0,6.9038,6.9121,6.8954,6.9038,42000.0
2014-12-11 11:30:00,8.29,8.29,8.28,8.29,103200.0,6.9121,6.9121,6.9038,6.9121,103200.0
2014-12-11 12:00:00,8.29,8.29,8.28,8.29,84000.0,6.9121,6.9121,6.9038,6.9121,84000.0
2014-12-11 12:30:00,8.29,8.29,8.28,8.29,72000.0,6.9121,6.9121,6.9038,6.9121,72000.0
2014-12-11 13:00:00,8.29,8.29,8.27,8.27,136200.0,6.9121,6.9121,6.8954,6.8954,136200.0
2014-12-11 13:30:00,8.27,8.28,8.26,8.26,45000.0,6.8954,6.9038,6.8871,6.8871,45000.0
2014-12-11 14:00:00,8.26,8.26,8.24,8.24,54600.0,6.8871,6.8871,6.8704,6.8704,54600.0
2014-12-11 14:30:00,8.24,8.25,8.22,8.22,133200.0,6.8704,6.8788,6.8537,6.8537,133200.0
2014-12-11 15:00:00,8.22,8.25,8.22,8.25,75600.0,6.8537,6.8788,6.8537,6.8788,75600.0
2014-12-11 15:30:00,8.25,8.26,8.2,8.21,186000.0,6.8788,6.8871,6.8371,6.8454,186000.0
2014-12-12 09:30:00,8.16,8.2,8.14,8.19,339000.0,6.8037,6.8371,6.787,6.8287,339000.0
2014-12-12 10:00:00,8.18,8.19,8.16,8.17,106800.0,6.8204,6.8287,6.8037,6.8121,106800.0
2014-12-12 10:30:00,8.18,8.18,8.13,8.13,85800.0,6.8204,6.8204,6.7787,6.7787,85800.0
2014-12-12 11:00:00,8.13,8.15,8.13,8.13,215400.0,6.7787,6.7954,6.7787,6.7787,215400.0
2014-12-12 11:30:00,8.13,8.15,8.13,8.13,175200.0,6.7787,6.7954,6.7787,6.7787,175200.0
2014-12-12 12:00:00,8.13,8.15,8.13,8.15,229200.0,6.7787,6.7954,6.7787,6.7954,229200.0
2014-12-12 12:30:00,8.16,8.16,8.15,8.15,108000.0,6.8037,6.8037,6.7954,6.7954,108000.0
2014-12-12 13:00:00,8.15,8.18,8.14,8.17,321000.0,6.7954,6.8204,6.787,6.8121,321000.0
2014-12-12 13:30:00,8.17,8.17,8.15,8.17,131400.0,6.8121,6.8121,6.7954,6.8121,131400.0
2014-12-12 14:00:00,8.17,8.17,8.15,8.15,291600.0,6.8121,6.8121,6.7954,6.7954,291600.0
2014-12-12 14:30:00,8.15,8.15,8.14,8.15,175200.0,6.7954,6.7954,6.787,6.7954,175200.0
2014-12-12 15:00:00,8.15,8.16,8.14,8.14,180000.0,6.7954,6.8037,6.787,6.787,180000.0
2014-12-12 15:30:00,8.14,8.14,8.09,8.09,714000.0,6.787,6.787,6.7454,6.7454,714000.0
2014-12-15 09:30:00,8.14,8.15,8.13,8.13,454200.0,6.787,6.7954,6.7787,6.7787,454200.0
2014-12-15 10:00:00,8.13,8.13,8.09,8.1,307200.0,6.7787,6.7787,6.7454,6.7537,307200.0
2014-12-15 10:30:00,8.1,8.1,8.06,8.09,563400.0,6.7537,6.7537,6.7203,6.7454,563400.0
2014-12-15 11:00:00,8.08,8.08,8.03,8.03,171000.0,6.737,6.737,6.6953,6.6953,171000.0
2014-12-15 11:30:00,8.03,8.04,8.0,8.01,292800.0,6.6953,6.7037,6.6703,6.6787,292800.0
2014-12-15 12:00:00,8.01,8.06,8.01,8.06,172200.0,6.6787,6.7203,6.6787,6.7203,172200.0
2014-12-15 12:30:00,8.06,8.08,8.05,8.08,261600.0,6.7203,6.737,6.712,6.737,261600.0
2014-12-15 13:00:00,8.08,8.08,8.05,8.05,430800.0,6.737,6.737,6.712,6.712,430800.0
2014-12-15 13:30:00,8.05,8.06,8.04,8.05,432000.0,6.712,6.7203,6.7037,6.712,432000.0
2014-12-15 14:00:00,8.05,8.08,8.04,8.06,208200.0,6.712,6.737,6.7037,6.7203,208200.0
2014-12-15 14:30:00,8.06,8.08,8.04,8.04,261000.0,6.7203,6.737,6.7037,6.7037,261000.0
2014-12-15 15:00:00,8.05,8.06,8.04,8.04,155400.0,6.712,6.7203,6.7037,6.7037,155400.0
2014-12-15 15:30:00,8.04,8.06,8.03,8.03,540600.0,6.7037,6.7203,6.6953,6.6953,540600.0
2014-12-16 09:30:00,8.0,8.03,7.98,8.01,543600.0,6.6703,6.6953,6.6536,6.6787,543600.0
2014-12-16 10:00:00,8.01,8.05,7.99,8.05,183000.0,6.6787,6.712,6.662,6.712,183000.0
2014-12-16 10:30:00,8.05,8.07,8.03,8.07,138600.0,6.712,6.7287,6.6953,6.7287,138600.0
2014-12-16 11:00:00,8.06,8.13,8.06,8.12,345600.0,6.7203,6.7787,6.7203,6.7704,345600.0
2014-12-16 11:30:00,8.13,8.14,8.1,8.1,213000.0,6.7787,6.787,6.7537,6.7537,213000.0
2014-12-16 12:00:00,8.11,8.11,8.09,8.09,121200.0,6.762,6.762,6.7454,6.7454,121200.0
2014-12-16 12:30:00,8.09,8.1,8.07,8.07,96600.0,6.7454,6.7537,6.7287,6.7287,96600.0
2014-12-16 13:00:00,8.08,8.08,8.03,8.04,183600.0,6.737,6.737,6.6953,6.7037,183600.0
2014-12-16 13:30:00,8.04,8.06,8.02,8.06,247800.0,6.7037,6.7203,6.687,6.7203,247800.0
2014-12-16 14:00:00,8.06,8.07,8.05,8.06,121800.0,6.7203,6.7287,6.712,6.7203,121800.0
2014-12-16 14:30:00,8.06,8.07,8.03,8.04,243600.0,6.7203,6.7287,6.6953,6.7037,243600.0
2014-12-16 15:00:00,8.04,8.05,8.02,8.02,206400.0,6.7037,6.712,6.687,6.687,206400.0
2014-12-16 15:30:00,8.02,8.03,7.97,7.97,1268400.0,6.687,6.6953,6.6453,6.6453,1268400.0
2014-12-17 09:30:00,8.0,8.03,7.98,8.02,381000.0,6.6703,6.6953,6.6536,6.687,381000.0
2014-12-17 10:00:00,8.03,8.03,8.0,8.0,92400.0,6.6953,6.6953,6.6703,6.6703,92400.0
2014-12-17 10:30:00,8.0,8.03,7.99,8.02,135000.0,6.6703,6.6953,6.662,6.687,135000.0
2014-12-17 11:00:00,8.02,8.04,8.02,8.04,58800.0,6.687,6.7037,6.687,6.7037,58800.0
2014-12-17 11:30:00,8.04,8.08,8.03,8.08,141000.0,6.7037,6.737,6.6953,6.737,141000.0
2014-12-17 12:00:00,8.08,8.08,8.04,8.04,210600.0,6.737,6.737,6.7037,6.7037,210600.0
2014-12-17 12:30:00,8.04,8.06,8.04,8.05,84600.0,6.7037,6.7203,6.7037,6.712,84600.0
2014-12-17 13:00:00,8.05,8.06,8.05,8.06,131400.0,6.712,6.7203,6.712,6.7203,131400.0
2014-12-17 13:30:00,8.06,8.07,8.05,8.07,60000.0,6.7203,6.7287,6.712,6.7287,60000.0
2014-12-17 14:00:00,8.07,8.13,8.07,8.11,370200.0,6.7287,6.7787,6.7287,6.762,370200.0
2014-12-17 14:30:00,8.11,8.12,8.07,8.08,745200.0,6.762,6.7704,6.7287,6.737,745200.0
2014-12-17 15:00:00,8.07,8.13,8.05,8.13,482400.0,6.7287,6.7787,6.712,6.7787,482400.0
2014-12-17 15:30:00,8.13,8.15,8.11,8.14,561600.0,6.7787,6.7954,6.762,6.787,561600.0
2014-12-18 09:30:00,8.27,8.27,8.23,8.26,793800.0,6.8954,6.8954,6.8621,6.8871,793800.0
2014-12-18 10:00:00,8.26,8.27,8.25,8.25,498600.0,6.8871,6.8954,6.8788,6.8788,498600.0
2014-12-18 10:30:00,8.25,8.25,8.24,8.24,535200.0,6.8788,6.8788,6.8704,6.8704,535200.0
2014-12-18 11:00:00,8.24,8.25,8.22,8.24,6172200.0,6.8704,6.8788,6.8537,6.8704,6172200.0
2014-12-18 11:30:00,8.24,8.25,8.23,8.25,132600.0,6.8704,6.8788,6.8621,6.8788,132600.0
2014-12-18 12:00:00,8.26,8.26,8.24,8.26,14784000.0,6.8871,6.8871,6.8704,6.8871,14784000.0
2014-12-18 12:30:00,8.26,8.27,8.25,8.27,116400.0,6.8871,6.8954,6.8788,6.8954,116400.0
2014-12-18 13:00:00,8.27,8.28,8.27,8.28,137400.0,6.8954,6.9038,6.8954,6.9038,137400.0
2014-12-18 13:30:00,8.28,8.28,8.27,8.28,75000.0,6.9038,6.9038,6.8954,6.9038,75000.0
2014-12-18 14:00:00,8.28,8.28,8.26,8.26,225600.0,6.9038,6.9038,6.8871,6.8871,225600.0
2014-12-18 14:30:00,8.26,8.28,8.25,8.27,330000.0,6.8871,6.9038,6.8788,6.8954,330000.0
2014-12-18 15:00:00,8.27,8.29,8.27,8.28,308400.0,6.8954,6.9121,6.8954,6.9038,308400.0
2014-12-18 15:30:00,8.29,8.32,8.28,8.32,274800.0,6.9121,6.9371,6.9038,6.9371,274800.0
2014-12-19 09:30:00,8.34,8.34,8.32,8.34,521400.0,6.9538,6.9538,6.9371,6.9538,521400.0
2014-12-19 10:00:00,8.35,8.36,8.34,8.35,298800.0,6.9621,6.9705,6.9538,6.9621,298800.0
2014-12-19 10:30:00,8.35,8.36,8.33,8.35,236400.0,6.9621,6.9705,6.9455,6.9621,236400.0
2014-12-19 11:00:00,8.35,8.35,8.34,8.35,288600.0,6.9621,6.9621,6.9538,6.9621,288600.0
2014-12-19 11:30:00,8.35,8.35,8.34,8.34,121800.0,6.9621,6.9621,6.9538,6.9538,121800.0
2014-12-19 12:00:00,8.34,8.34,8.33,8.33,198600.0,6.9538,6.9538,6.9455,6.9455,198600.0
2014-12-19 12:30:00,8.33,8.34,8.33,8.34,75600.0,6.9455,6.9538,6.9455,6.9538,75600.0
2014-12-19 13:00:00,8.33,8.34,8.33,8.34,151800.0,6.9455,6.9538,6.9455,6.9538,151800.0
2014-12-19 13:30:00,8.34,8.35,8.34,8.34,177000.0,6.9538,6.9621,6.9538,6.9538,177000.0
2014-12-19 14:00:00,8.35,8.36,8.35,8.35,129000.0,6.9621,6.9705,6.9621,6.9621,129000.0
2014-12-19 14:30:00,8.36,8.38,8.35,8.38,208800.0,6.9705,6.9872,6.9621,6.9872,208800.0
2014-12-19 15:00:00,8.38,8.38,8.37,8.38,621600.0,6.9872,6.9872,6.9788,6.9872,621600.0
2014-12-19 15:30:00,8.38,8.39,8.36,8.36,280800.0,6.9872,6.9955,6.9705,6.9705,280800.0
2014-12-22 09:30:00,8.34,8.35,8.33,8.34,476400.0,6.9839,6.9923,6.9756,6.9839,476400.0
2014-12-22 10:00:00,8.33,8.35,8.33,8.34,137400.0,6.9756,6.9923,6.9756,6.9839,137400.0
2014-12-22 10:30:00,8.34,8.34,8.33,8.33,132000.0,6.9839,6.9839,6.9756,6.9756,132000.0
2014-12-22 11:00:00,8.33,8.33,8.32,8.33,145200.0,6.9756,6.9756,6.9672,6.9756,145200.0
2014-12-22 11:30:00,8.33,8.34,8.32,8.33,81600.0,6.9756,6.9839,6.9672,6.9756,81600.0
2014-12-22 12:00:00,8.33,8.33,8.32,8.33,478800.0,6.9756,6.9756,6.9672,6.9756,478800.0
2014-12-22 12:30:00,8.33,8.34,8.33,8.34,124800.0,6.9756,6.9839,6.9756,6.9839,124800.0
2014-12-22 13:00:00,8.33,8.34,8.33,8.34,64800.0,6.9756,6.9839,6.9756,6.9839,64800.0
2014-12-22 13:30:00,8.34,8.34,8.34,8.34,157800.0,6.9839,6.9839,6.9839,6.9839,157800.0
2014-12-22 14:00:00,8.34,8.35,8.34,8.35,295800.0,6.9839,6.9923,6.9839,6.9923,295800.0
2014-12-22 14:30:00,8.35,8.35,8.34,8.35,117600.0,6.9923,6.9923,6.9839,6.9923,117600.0
2014-12-22 15:00:00,8.35,8.36,8.34,8.36,119400.0,6.9923,7.0007,6.9839,7.0007,119400.0
2014-12-22 15:30:00,8.36,8.36,8.35,8.36,138000.0,7.0007,7.0007,6.9923,7.0007,138000.0
2014-12-23 09:30:00,8.39,8.4,8.38,8.38,294000.0,7.0258,7.0342,7.0174,7.0174,294000.0
2014-12-23 10:00:00,8.38,8.39,8.38,8.38,175800.0,7.0174,7.0258,7.0174,7.0174,175800.0
2014-12-23 10:30:00,8.38,8.38,8.36,8.38,176400.0,7.0174,7.0174,7.0007,7.0174,176400.0
2014-12-23 11:00:00,8.38,8.38,8.38,8.38,112800.0,7.0174,7.0174,7.0174,7.0174,112800.0
2014-12-23 11:30:00,8.38,8.38,8.38,8.38,42600.0,7.0174,7.0174,7.0174,7.0174,42600.0
2014-12-23 12:00:00,8.38,8.38,8.38,8.38,36000.0,7.0174,7.0174,7.0174,7.0174,36000.0
2014-12-23 12:30:00,8.38,8.38,8.38,8.38,154800.0,7.0174,7.0174,7.0174,7.0174,154800.0
2014-12-23 13:00:00,8.38,8.39,8.38,8.39,138000.0,7.0174,7.0258,7.0174,7.0258,138000.0
2014-12-23 13:30:00,8.38,8.39,8.38,8.39,63000.0,7.0174,7.0258,7.0174,7.0258,63000.0
2014-12-23 14:00:00,8.38,8.39,8.38,8.39,127200.0,7.0174,7.0258,7.0174,7.0258,127200.0
2014-12-23 14:30:00,8.39,8.39,8.38,8.39,2080200.0,7.0258,7.0258,7.0174,7.0258,2080200.0
2014-12-23 15:00:00,8.38,8.39,8.38,8.38,111600.0,7.0174,7.0258,7.0174,7.0174,111600.0
2014-12-23 15:30:00,8.38,8.38,8.38,8.38,391200.0,7.0174,7.0174,7.0174,7.0174,391200.0
2014-12-24 09:30:00,8.39,8.39,8.38,8.39,207000.0,7.0258,7.0258,7.0174,7.0258,207000.0
2014-12-24 10:00:00,8.39,8.4,8.38,8.4,329400.0,7.0258,7.0342,7.0174,7.0342,329400.0
2014-12-24 10:30:00,8.39,8.4,8.39,8.4,63000.0,7.0258,7.0342,7.0258,7.0342,63000.0
2014-12-24 11:00:00,8.39,8.4,8.39,8.4,127800.0,7.0258,7.0342,7.0258,7.0342,127800.0
2014-12-24 11:30:00,8.4,8.4,8.39,8.4,123000.0,7.0342,7.0342,7.0258,7.0342,123000.0
2014-12-24 12:00:00,8.4,8.4,8.4,8.4,83400.0,7.0342,7.0342,7.0342,7.0342,83400.0
2014-12-24 12:30:00,8.4,8.4,8.38,8.38,183600.0,7.0342,7.0342,7.0174,7.0174,183600.0
2014-12-26 09:30:00,8.39,8.42,8.39,8.42,328200.0,7.0258,7.0509,7.0258,7.0509,328200.0
2014-12-26 10:00:00,8.42,8.42,8.41,8.41,30600.0,7.0509,7.0509,7.0426,7.0426,30600.0
2014-12-26 10:30:00,8.41,8.42,8.41,8.42,105000.0,7.0426,7.0509,7.0426,7.0509,105000.0
2014-12-26 11:00:00,8.42,8.42,8.42,8.42,66600.0,7.0509,7.0509,7.0509,7.0509,66600.0
2014-12-26 11:30:00,8.42,8.42,8.42,8.42,42600.0,7.0509,7.0509,7.0509,7.0509,42600.0
2014-12-26 12:00:00,8.42,8.42,8.41,8.42,81600.0,7.0509,7.0509,7.0426,7.0509,81600.0
2014-12-26 12:30:00,8.42,8.42,8.41,8.42,26400.0,7.0509,7.0509,7.0426,7.0509,26400.0
2014-12-26 13:00:00,8.42,8.42,8.42,8.42,41400.0,7.0509,7.0509,7.0509,7.0509,41400.0
2014-12-26 13:30:00,8.42,8.42,8.42,8.42,65400.0,7.0509,7.0509,7.0509,7.0509,65400.0
2014-12-26 14:00:00,8.42,8.42,8.42,8.42,88800.0,7.0509,7.0509,7.0509,7.0509,88800.0
2014-12-26 14:30:00,8.42,8.42,8.42,8.42,60600.0,7.0509,7.0509,7.0509,7.0509,60600.0
2014-12-26 15:00:00,8.42,8.42,8.42,8.42,30600.0,7.0509,7.0509,7.0509,7.0509,30600.0
2014-12-26 15:30:00,8.42,8.42,8.41,8.41,247800.0,7.0509,7.0509,7.0426,7.0426,247800.0
2014-12-29 09:30:00,8.4,8.43,8.4,8.43,310200.0,7.0342,7.0593,7.0342,7.0593,310200.0
2014-12-29 10:00:00,8.42,8.43,8.42,8.43,144600.0,7.0509,7.0593,7.0509,7.0593,144600.0
2014-12-29 10:30:00,8.42,8.43,8.42,8.43,147000.0,7.0509,7.0593,7.0509,7.0593,147000.0
2014-12-29 11:00:00,8.43,8.43,8.42,8.43,66600.0,7.0593,7.0593,7.0509,7.0593,66600.0
2014-12-29 11:30:00,8.43,8.43,8.43,8.43,36000.0,7.0593,7.0593,7.0593,7.0593,36000.0
2014-12-29 12:00:00,8.43,8.43,8.42,8.42,112800.0,7.0593,7.0593,7.0509,7.0509,112800.0
2014-12-29 12:30:00,8.42,8.43,8.42,8.42,279000.0,7.0509,7.0593,7.0509,7.0509,279000.0
2014-12-29 13:00:00,8.42,8.43,8.42,8.43,267600.0,7.0509,7.0593,7.0509,7.0593,267600.0
2014-12-29 13:30:00,8.43,8.43,8.42,8.42,132600.0,7.0593,7.0593,7.0509,7.0509,132600.0
2014-12-29 14:00:00,8.42,8.43,8.42,8.43,74400.0,7.0509,7.0593,7.0509,7.0593,74400.0
2014-12-29 14:30:00,8.43,8.43,8.42,8.43,568800.0,7.0593,7.0593,7.0509,7.0593,568800.0
2014-12-29 15:00:00,8.43,8.43,8.43,8.43,60600.0,7.0593,7.0593,7.0593,7.0593,60600.0
2014-12-29 15:30:00,8.43,8.43,8.42,8.42,422400.0,7.0593,7.0593,7.0509,7.0509,422400.0
2014-12-30 09:30:00,8.41,8.41,8.4,8.4,148800.0,7.0426,7.0426,7.0342,7.0342,148800.0
2014-12-30 10:00:00,8.4,8.41,8.39,8.4,954000.0,7.0342,7.0426,7.0258,7.0342,954000.0
2014-12-30 10:30:00,8.4,8.4,8.39,8.4,150000.0,7.0342,7.0342,7.0258,7.0342,150000.0
2014-12-30 11:00:00,8.4,8.4,8.39,8.4,89400.0,7.0342,7.0342,7.0258,7.0342,89400.0
2014-12-30 11:30:00,8.4,8.4,8.4,8.4,142800.0,7.0342,7.0342,7.0342,7.0342,142800.0
2014-12-30 12:00:00,8.4,8.4,8.4,8.4,130800.0,7.0342,7.0342,7.0342,7.0342,130800.0
2014-12-30 12:30:00,8.4,8.4,8.39,8.4,100200.0,7.0342,7.0342,7.0258,7.0342,100200.0
2014-12-30 13:00:00,8.4,8.4,8.39,8.39,305400.0,7.0342,7.0342,7.0258,7.0258,305400.0
2014-12-30 13:30:00,8.39,8.4,8.38,8.38,178800.0,7.0258,7.0342,7.0174,7.0174,178800.0
2014-12-30 14:00:00,8.38,8.38,8.38,8.38,186600.0,7.0174,7.0174,7.0174,7.0174,186600.0
2014-12-30 14:30:00,8.38,8.4,8.38,8.39,224400.0,7.0174,7.0342,7.0174,7.0258,224400.0
2014-12-30 15:00:00,8.39,8.4,8.39,8.39,242400.0,7.0258,7.0342,7.0258,7.0258,242400.0
2014-12-30 15:30:00,8.39,8.4,8.38,8.38,165000.0,7.0258,7.0342,7.0174,7.0174,165000.0
2014-12-31 09:30:00,8.39,8.4,8.39,8.39,179400.0,7.0258,7.0342,7.0258,7.0258,179400.0
2014-12-31 10:00:00,8.39,8.4,8.39,8.4,87600.0,7.0258,7.0342,7.0258,7.0342,87600.0
2014-12-31 10:30:00,8.4,8.41,8.4,8.4,181200.0,7.0342,7.0426,7.0342,7.0342,181200.0
2014-12-31 11:00:00,8.4,8.41,8.39,8.4,93600.0,7.0342,7.0426,7.0258,7.0342,93600.0
2014-12-31 11:30:00,8.4,8.4,8.39,8.4,61200.0,7.0342,7.0342,7.0258,7.0342,61200.0
2014-12-31 12:00:00,8.4,8.4,8.36,8.37,220800.0,7.0342,7.0342,7.0007,7.0091,220800.0
2014-12-31 12:30:00,8.37,8.38,8.37,8.37,114600.0,7.0091,7.0174,7.0091,7.0091,114600.0
2014-12-31 13:00:00,8.37,8.38,8.37,8.37,81600.0,7.0091,7.0174,7.0091,7.0091,81600.0
2014-12-31 13:30:00,8.37,8.38,8.36,8.37,143400.0,7.0091,7.0174,7.0007,7.0091,143400.0
2014-12-31 14:00:00,8.37,8.37,8.34,8.34,160800.0,7.0091,7.0091,6.9839,6.9839,160800.0
2014-12-31 14:30:00,8.35,8.35,8.33,8.34,256800.0,6.9923,6.9923,6.9756,6.9839,256800.0
2014-12-31 15:00:00,8.33,8.35,8.33,8.35,574200.0,6.9756,6.9923,6.9756,6.9923,574200.0
2014-12-31 15:30:00,8.35,8.35,8.3,8.3,367200.0,6.9923,6.9923,6.9505,6.9505,367200.0
2015-01-02 09:30:00,8.33,8.37,8.33,8.34,502200.0,6.9756,7.0091,6.9756,6.9839,502200.0
2015-01-02 10:00:00,8.34,8.34,8.31,8.32,131400.0,6.9839,6.9839,6.9588,6.9672,131400.0
2015-01-02 10:30:00,8.32,8.32,8.27,8.29,172800.0,6.9672,6.9672,6.9253,6.9421,172800.0
2015-01-02 11:00:00,8.28,8.28,8.25,8.27,146400.0,6.9337,6.9337,6.9086,6.9253,146400.0
2015-01-02 11:30:00,8.27,8.28,8.26,8.27,187800.0,6.9253,6.9337,6.917,6.9253,187800.0
2015-01-02 12:00:00,8.27,8.29,8.27,8.28,3078000.0,6.9253,6.9421,6.9253,6.9337,3078000.0
2015-01-02 12:30:00,8.28,8.28,8.26,8.27,146400.0,6.9337,6.9337,6.917,6.9253,146400.0
2015-01-02 13:00:00,8.27,8.27,8.25,8.25,267000.0,6.9253,6.9253,6.9086,6.9086,267000.0
2015-01-02 13:30:00,8.25,8.26,8.24,8.26,461400.0,6.9086,6.917,6.9002,6.917,461400.0
2015-01-02 14:00:00,8.26,8.28,8.26,8.27,99000.0,6.917,6.9337,6.917,6.9253,99000.0
2015-01-02 14:30:00,8.28,8.29,8.27,8.28,130800.0,6.9337,6.9421,6.9253,6.9337,130800.0
2015-01-02 15:00:00,8.28,8.28,8.27,8.28,101400.0,6.9337,6.9337,6.9253,6.9337,101400.0
2015-01-02 15:30:00,8.28,8.31,8.28,8.29,173400.0,6.9337,6.9588,6.9337,6.9421,173400.0
2015-01-05 09:30:00,8.26,8.26,8.2,8.21,705000.0,6.917,6.917,6.8667,6.8751,705000.0
2015-01-05 10:00:00,8.2,8.22,8.2,8.21,456600.0,6.8667,6.8835,6.8667,6.8751,456600.0
2015-01-05 10:30:00,8.21,8.21,8.18,8.2,675000.0,6.8751,6.8751,6.85,6.8667,675000.0
2015-01-05 11:00:00,8.2,8.2,8.17,8.17,583200.0,6.8667,6.8667,6.8416,6.8416,583200.0
2015-01-05 11:30:00,8.17,8.2,8.17,8.19,560400.0,6.8416,6.8667,6.8416,6.8583,560400.0
2015-01-05 12:00:00,8.19,8.19,8.16,8.16,798000.0,6.8583,6.8583,6.8332,6.8332,798000.0
2015-01-05 12:30:00,8.16,8.17,8.15,8.16,606000.0,6.8332,6.8416,6.8248,6.8332,606000.0
2015-01-05 13:00:00,8.16,8.16,8.14,8.15,645000.0,6.8332,6.8332,6.8165,6.8248,645000.0
2015-01-05 13:30:00,8.15,8.17,8.14,8.16,608400.0,6.8248,6.8416,6.8165,6.8332,608400.0
2015-01-05 14:00:00,8.16,8.16,8.14,8.15,475800.0,6.8332,6.8332,6.8165,6.8248,475800.0
2015-01-05 14:30:00,8.14,8.15,8.13,8.14,246000.0,6.8165,6.8248,6.8081,6.8165,246000.0
2015-01-05 15:00:00,8.13,8.16,8.13,8.15,565800.0,6.8081,6.8332,6.8081,6.8248,565800.0
2015-01-05 15:30:00,8.15,8.17,8.14,8.15,501000.0,6.8248,6.8416,6.8165,6.8248,501000.0
2015-01-06 09:30:00,8.17,8.17,8.15,8.15,478800.0,6.8416,6.8416,6.8248,6.8248,478800.0
2015-01-06 10:00:00,8.15,8.18,8.14,8.18,240000.0,6.8248,6.85,6.8165,6.85,240000.0
2015-01-06 10:30:00,8.17,8.18,8.13,8.13,376200.0,6.8416,6.85,6.8081,6.8081,376200.0
2015-01-06 11:00:00,8.13,8.13,8.09,8.1,537000.0,6.8081,6.8081,6.7746,6.783,537000.0
2015-01-06 11:30:00,8.1,8.1,8.06,8.07,358200.0,6.783,6.783,6.7495,6.7578,358200.0
2015-01-06 12:00:00,8.07,8.07,8.04,8.05,535800.0,6.7578,6.7578,6.7327,6.7411,535800.0
2015-01-06 12:30:00,8.05,8.08,8.05,8.08,293400.0,6.7411,6.7662,6.7411,6.7662,293400.0
2015-01-06 13:00:00,8.08,8.08,8.03,8.05,742200.0,6.7662,6.7662,6.7244,6.7411,742200.0
2015-01-06 13:30:00,8.04,8.06,8.04,8.06,360000.0,6.7327,6.7495,6.7327,6.7495,360000.0
2015-01-06 14:00:00,8.06,8.08,8.04,8.08,335400.0,6.7495,6.7662,6.7327,6.7662,335400.0
2015-01-06 14:30:00,8.08,8.11,8.07,8.1,309000.0,6.7662,6.7913,6.7578,6.783,309000.0
2015-01-06 15:00:00,8.1,8.13,8.09,8.12,386400.0,6.783,6.8081,6.7746,6.7997,386400.0
2015-01-06 15:30:00,8.12,8.12,8.07,8.07,807000.0,6.7997,6.7997,6.7578,6.7578,807000.0
2015-01-07 09:30:00,8.14,8.15,8.12,8.15,819600.0,6.8165,6.8248,6.7997,6.8248,819600.0
2015-01-07 10:00:00,8.15,8.16,8.13,8.14,143400.0,6.8248,6.8332,6.8081,6.8165,143400.0
2015-01-07 10:30:00,8.13,8.15,8.11,8.14,223800.0,6.8081,6.8248,6.7913,6.8165,223800.0
2015-01-07 11:00:00,8.14,8.14,8.11,8.12,146400.0,6.8165,6.8165,6.7913,6.7997,146400.0
2015-01-07 11:30:00,8.12,8.16,8.12,8.16,257400.0,6.7997,6.8332,6.7997,6.8332,257400.0
2015-01-07 12:00:00,8.16,8.18,8.15,8.17,410400.0,6.8332,6.85,6.8248,6.8416,410400.0
2015-01-07 12:30:00,8.17,8.17,8.16,8.16,153000.0,6.8416,6.8416,6.8332,6.8332,153000.0
2015-01-07 13:00:00,8.16,8.17,8.14,8.15,558000.0,6.8332,6.8416,6.8165,6.8248,558000.0
2015-01-07 13:30:00,8.15,8.17,8.15,8.16,119400.0,6.8248,6.8416,6.8248,6.8332,119400.0
2015-01-07 14:00:00,8.16,8.17,8.15,8.16,242400.0,6.8332,6.8416,6.8248,6.8332,242400.0
2015-01-07 14:30:00,8.16,8.17,8.14,8.15,262200.0,6.8332,6.8416,6.8165,6.8248,262200.0
2015-01-07 15:00:00,8.15,8.16,8.15,8.16,192000.0,6.8248,6.8332,6.8248,6.8332,192000.0
2015-01-07 15:30:00,8.16,8.17,8.15,8.17,171600.0,6.8332,6.8416,6.8248,6.8416,171600.0
2015-01-08 09:30:00,8.24,8.26,8.23,8.26,709800.0,6.9002,6.917,6.8918,6.917,709800.0
2015-01-08 10:00:00,8.27,8.28,8.27,8.27,327000.0,6.9253,6.9337,6.9253,6.9253,327000.0
2015-01-08 10:30:00,8.28,8.29,8.27,8.29,187800.0,6.9337,6.9421,6.9253,6.9421,187800.0
2015-01-08 11:00:00,8.29,8.31,8.29,8.29,431400.0,6.9421,6.9588,6.9421,6.9421,431400.0
2015-01-08 11:30:00,8.29,8.3,8.29,8.3,216000.0,6.9421,6.9505,6.9421,6.9505,216000.0
2015-01-08 12:00:00,8.3,8.3,8.28,8.29,152400.0,6.9505,6.9505,6.9337,6.9421,152400.0
2015-01-08 12:30:00,8.29,8.3,8.29,8.3,215400.0,6.9421,6.9505,6.9421,6.9505,215400.0
2015-01-08 13:00:00,8.3,8.31,8.3,8.31,288000.0,6.9505,6.9588,6.9505,6.9588,288000.0
2015-01-08 13:30:00,8.31,8.31,8.29,8.29,3241800.0,6.9588,6.9588,6.9421,6.9421,3241800.0
2015-01-08 14:00:00,8.29,8.31,8.29,8.31,117000.0,6.9421,6.9588,6.9421,6.9588,117000.0
2015-01-08 14:30:00,8.31,8.32,8.31,8.31,160800.0,6.9588,6.9672,6.9588,6.9588,160800.0
2015-01-08 15:00:00,8.31,8.31,8.31,8.31,83400.0,6.9588,6.9588,6.9588,6.9588,83400.0
2015-01-08 15:30:00,8.31,8.31,8.3,8.31,185400.0,6.9588,6.9588,6.9505,6.9588,185400.0
2015-01-09 09:30:00,8.32,8.32,8.27,8.28,351600.0,6.9672,6.9672,6.9253,6.9337,351600.0
2015-01-09 10:00:00,8.28,8.29,8.26,8.26,125400.0,6.9337,6.9421,6.917,6.917,125400.0
2015-01-09 10:30:00,8.26,8.26,8.24,8.26,331200.0,6.917,6.917,6.9002,6.917,331200.0
2015-01-09 11:00:00,8.25,8.25,8.22,8.23,420000.0,6.9086,6.9086,6.8835,6.8918,420000.0
2015-01-09 11:30:00,8.22,8.25,8.22,8.25,618000.0,6.8835,6.9086,6.8835,6.9086,618000.0
2015-01-09 12:00:00,8.25,8.27,8.25,8.25,190200.0,6.9086,6.9253,6.9086,6.9086,190200.0
2015-01-09 12:30:00,8.26,8.26,8.24,8.24,145800.0,6.917,6.917,6.9002,6.9002,145800.0
2015-01-09 13:00:00,8.24,8.26,8.23,8.25,214800.0,6.9002,6.917,6.8918,6.9086,214800.0
2015-01-09 13:30:00,8.25,8.26,8.24,8.25,153600.0,6.9086,6.917,6.9002,6.9086,153600.0
2015-01-09 14:00:00,8.25,8.25,8.24,8.25,176400.0,6.9086,6.9086,6.9002,6.9086,176400.0
2015-01-09 14:30:00,8.24,8.26,8.24,8.26,128400.0,6.9002,6.917,6.9002,6.917,128400.0
2015-01-09 15:00:00,8.25,8.28,8.25,8.26,181800.0,6.9086,6.9337,6.9086,6.917,181800.0
2015-01-09 15:30:00,8.26,8.27,8.24,8.24,252600.0,6.917,6.9253,6.9002,6.9002,252600.0
2015-01-12 09:30:00,8.26,8.26,8.16,8.17,372600.0,6.917,6.917,6.8332,6.8416,372600.0
2015-01-12 10:00:00,8.17,8.18,8.15,8.17,159000.0,6.8416,6.85,6.8248,6.8416,159000.0
2015-01-12 10:30:00,8.17,8.2,8.16,8.2,61800.0,6.8416,6.8667,6.8332,6.8667,61800.0
2015-01-12 11:00:00,8.2,8.21,8.19,8.2,130200.0,6.8667,6.8751,6.8583,6.8667,130200.0
2015-01-12 11:30:00,8.2,8.2,8.18,8.19,60600.0,6.8667,6.8667,6.85,6.8583,60600.0
2015-01-12 12:00:00,8.19,8.2,8.19,8.2,82800.0,6.8583,6.8667,6.8583,6.8667,82800.0
2015-01-12 12:30:00,8.2,8.2,8.18,8.19,121800.0,6.8667,6.8667,6.85,6.8583,121800.0
2015-01-12 13:00:00,8.19,8.19,8.17,8.17,664200.0,6.8583,6.8583,6.8416,6.8416,664200.0
2015-01-12 13:30:00,8.17,8.19,8.17,8.18,250200.0,6.8416,6.8583,6.8416,6.85,250200.0
2015-01-12 14:00:00,8.19,8.19,8.17,8.17,198600.0,6.8583,6.8583,6.8416,6.8416,198600.0
2015-01-12 14:30:00,8.17,8.18,8.16,8.18,97200.0,6.8416,6.85,6.8332,6.85,97200.0
2015-01-12 15:00:00,8.18,8.19,8.17,8.17,244200.0,6.85,6.8583,6.8416,6.8416,244200.0
2015-01-12 15:30:00,8.18,8.2,8.16,8.18,263400.0,6.85,6.8667,6.8332,6.85,263400.0
2015-01-13 09:30:00,8.25,8.3,8.25,8.3,466800.0,6.9086,6.9505,6.9086,6.9505,466800.0
2015-01-13 10:00:00,8.3,8.3,8.28,8.28,123000.0,6.9505,6.9505,6.9337,6.9337,123000.0
2015-01-13 10:30:00,8.28,8.29,8.28,8.29,124800.0,6.9337,6.9421,6.9337,6.9421,124800.0
2015-01-13 11:00:00,8.28,8.28,8.27,8.27,81000.0,6.9337,6.9337,6.9253,6.9253,81000.0
2015-01-13 11:30:00,8.27,8.27,8.26,8.27,46800.0,6.9253,6.9253,6.917,6.9253,46800.0
2015-01-13 12:00:00,8.25,8.25,8.23,8.23,36000.0,6.9086,6.9086,6.8918,6.8918,36000.0
2015-01-13 12:30:00,8.23,8.23,8.22,8.23,30600.0,6.8918,6.8918,6.8835,6.8918,30600.0
2015-01-13 13:00:00,8.23,8.24,8.19,8.19,472200.0,6.8918,6.9002,6.8583,6.8583,472200.0
2015-01-13 13:30:00,8.19,8.19,8.12,8.14,385200.0,6.8583,6.8583,6.7997,6.8165,385200.0
2015-01-13 14:00:00,8.14,8.14,8.1,8.14,373800.0,6.8165,6.8165,6.783,6.8165,373800.0
2015-01-13 14:30:00,8.13,8.15,8.12,8.12,207000.0,6.8081,6.8248,6.7997,6.7997,207000.0
2015-01-13 15:00:00,8.12,8.15,8.11,8.13,366000.0,6.7997,6.8248,6.7913,6.8081,366000.0
2015-01-13 15:30:00,8.13,8.19,8.13,8.16,279000.0,6.8081,6.8583,6.8081,6.8332,279000.0
2015-01-14 09:30:00,8.07,8.1,8.06,8.09,429600.0,6.7578,6.783,6.7495,6.7746,429600.0
2015-01-14 10:00:00,8.09,8.13,8.09,8.11,196800.0,6.7746,6.8081,6.7746,6.7913,196800.0
2015-01-14 10:30:00,8.12,8.12,8.09,8.11,67800.0,6.7997,6.7997,6.7746,6.7913,67800.0
2015-01-14 11:00:00,8.1,8.1,8.08,8.08,102600.0,6.783,6.783,6.7662,6.7662,102600.0
2015-01-14 11:30:00,8.08,8.1,8.07,8.08,159600.0,6.7662,6.783,6.7578,6.7662,159600.0
2015-01-14 12:00:00,8.08,8.08,8.06,8.07,517800.0,6.7662,6.7662,6.7495,6.7578,517800.0
2015-01-14 12:30:00,8.07,8.08,8.06,8.07,133200.0,6.7578,6.7662,6.7495,6.7578,133200.0
2015-01-14 13:00:00,8.07,8.08,8.05,8.06,436800.0,6.7578,6.7662,6.7411,6.7495,436800.0
2015-01-14 13:30:00,8.06,8.06,8.03,8.05,509400.0,6.7495,6.7495,6.7244,6.7411,509400.0
2015-01-14 14:00:00,8.04,8.1,8.04,8.1,213600.0,6.7327,6.783,6.7327,6.783,213600.0
2015-01-14 14:30:00,8.1,8.11,8.08,8.08,303600.0,6.783,6.7913,6.7662,6.7662,303600.0
2015-01-14 15:00:00,8.08,8.13,8.08,8.12,246600.0,6.7662,6.8081,6.7662,6.7997,246600.0
2015-01-14 15:30:00,8.12,8.12,8.1,8.12,375000.0,6.7997,6.7997,6.783,6.7997,375000.0
2015-01-15 09:30:00,8.15,8.16,8.07,8.07,300000.0,6.8248,6.8332,6.7578,6.7578,300000.0
2015-01-15 10:00:00,8.08,8.12,8.07,8.11,112200.0,6.7662,6.7997,6.7578,6.7913,112200.0
2015-01-15 10:30:00,8.13,8.13,8.1,8.1,77400.0,6.8081,6.8081,6.783,6.783,77400.0
2015-01-15 11:00:00,8.11,8.11,8.07,8.07,40200.0,6.7913,6.7913,6.7578,6.7578,40200.0
2015-01-15 11:30:00,8.07,8.1,8.07,8.08,69000.0,6.7578,6.783,6.7578,6.7662,69000.0
2015-01-15 12:00:00,8.08,8.08,8.07,8.08,57600.0,6.7662,6.7662,6.7578,6.7662,57600.0
2015-01-15 12:30:00,8.07,8.07,8.04,8.05,297600.0,6.7578,6.7578,6.7327,6.7411,297600.0
2015-01-15 13:00:00,8.05,8.08,8.05,8.06,295200.0,6.7411,6.7662,6.7411,6.7495,295200.0
2015-01-15 13:30:00,8.05,8.07,8.04,8.06,166200.0,6.7411,6.7578,6.7327,6.7495,166200.0
2015-01-15 14:00:00,8.05,8.07,8.05,8.06,271800.0,6.7411,6.7578,6.7411,6.7495,271800.0
2015-01-15 14:30:00,8.06,8.08,8.06,8.08,222600.0,6.7495,6.7662,6.7495,6.7662,222600.0
2015-01-15 15:00:00,8.08,8.08,8.05,8.07,152400.0,6.7662,6.7662,6.7411,6.7578,152400.0
2015-01-15 15:30:00,8.06,8.07,8.03,8.04,292800.0,6.7495,6.7578,6.7244,6.7327,292800.0
2015-01-16 09:30:00,8.03,8.07,8.03,8.04,259200.0,6.7244,6.7578,6.7244,6.7327,259200.0
2015-01-16 10:00:00,8.05,8.07,8.02,8.06,172200.0,6.7411,6.7578,6.716,6.7495,172200.0
2015-01-16 10:30:00,8.06,8.09,8.06,8.09,391800.0,6.7495,6.7746,6.7495,6.7746,391800.0
2015-01-16 11:00:00,8.09,8.1,8.07,8.07,312000.0,6.7746,6.783,6.7578,6.7578,312000.0
2015-01-16 11:30:00,8.07,8.09,8.07,8.08,123600.0,6.7578,6.7746,6.7578,6.7662,123600.0
2015-01-16 12:00:00,8.08,8.09,8.08,8.08,46800.0,6.7662,6.7746,6.7662,6.7662,46800.0
2015-01-16 12:30:00,8.09,8.11,8.08,8.1,45600.0,6.7746,6.7913,6.7662,6.783,45600.0
2015-01-16 13:00:00,8.1,8.11,8.08,8.09,100200.0,6.783,6.7913,6.7662,6.7746,100200.0
2015-01-16 13:30:00,8.09,8.11,8.09,8.11,301200.0,6.7746,6.7913,6.7746,6.7913,301200.0
2015-01-16 14:00:00,8.11,8.11,8.1,8.1,242400.0,6.7913,6.7913,6.783,6.783,242400.0
2015-01-16 14:30:00,8.1,8.11,8.09,8.1,255000.0,6.783,6.7913,6.7746,6.783,255000.0
2015-01-16 15:00:00,8.11,8.12,8.1,8.11,297000.0,6.7913,6.7997,6.783,6.7913,297000.0
2015-01-16 15:30:00,8.11,8.15,8.11,8.14,216000.0,6.7913,6.8248,6.7913,6.8165,216000.0
2015-01-20 09:30:00,8.17,8.19,8.11,8.12,476400.0,6.8416,6.8583,6.7913,6.7997,476400.0
2015-01-20 10:00:00,8.12,8.14,8.11,8.14,105000.0,6.7997,6.8165,6.7913,6.8165,105000.0
2015-01-20 10:30:00,8.13,8.13,8.1,8.11,77400.0,6.8081,6.8081,6.783,6.7913,77400.0
2015-01-20 11:00:00,8.1,8.12,8.1,8.11,135000.0,6.783,6.7997,6.783,6.7913,135000.0
2015-01-20 11:30:00,8.11,8.12,8.08,8.09,66000.0,6.7913,6.7997,6.7662,6.7746,66000.0
2015-01-20 12:00:00,8.1,8.11,8.09,8.11,253200.0,6.783,6.7913,6.7746,6.7913,253200.0
2015-01-20 12:30:00,8.11,8.12,8.1,8.11,57600.0,6.7913,6.7997,6.783,6.7913,57600.0
2015-01-20 13:00:00,8.11,8.13,8.1,8.13,220200.0,6.7913,6.8081,6.783,6.8081,220200.0
2015-01-20 13:30:00,8.13,8.13,8.12,8.12,43800.0,6.8081,6.8081,6.7997,6.7997,43800.0
2015-01-20 14:00:00,8.13,8.14,8.13,8.13,82800.0,6.8081,6.8165,6.8081,6.8081,82800.0
2015-01-20 14:30:00,8.13,8.16,8.13,8.16,184200.0,6.8081,6.8332,6.8081,6.8332,184200.0
2015-01-20 15:00:00,8.16,8.17,8.16,8.16,165600.0,6.8332,6.8416,6.8332,6.8332,165600.0
2015-01-20 15:30:00,8.16,8.16,8.14,8.15,306600.0,6.8332,6.8332,6.8165,6.8248,306600.0
2015-01-21 09:30:00,8.14,8.18,8.11,8.16,228600.0,6.8165,6.85,6.7913,6.8332,228600.0
2015-01-21 10:00:00,8.17,8.18,8.15,8.17,40800.0,6.8416,6.85,6.8248,6.8416,40800.0
2015-01-21 10:30:00,8.18,8.21,8.17,8.21,99600.0,6.85,6.8751,6.8416,6.8751,99600.0
2015-01-21 11:00:00,8.21,8.22,8.19,8.19,64800.0,6.8751,6.8835,6.8583,6.8583,64800.0
2015-01-21 11:30:00,8.2,8.21,8.19,8.2,64200.0,6.8667,6.8751,6.8583,6.8667,64200.0
2015-01-21 12:00:00,8.2,8.21,8.2,8.21,49800.0,6.8667,6.8751,6.8667,6.8751,49800.0
2015-01-21 12:30:00,8.21,8.21,8.18,8.19,286800.0,6.8751,6.8751,6.85,6.8583,286800.0
2015-01-21 13:00:00,8.19,8.2,8.17,8.17,72600.0,6.8583,6.8667,6.8416,6.8416,72600.0
2015-01-21 13:30:00,8.17,8.17,8.16,8.16,46200.0,6.8416,6.8416,6.8332,6.8332,46200.0
2015-01-21 14:00:00,8.16,8.17,8.15,8.17,239400.0,6.8332,6.8416,6.8248,6.8416,239400.0
2015-01-21 14:30:00,8.17,8.19,8.16,8.19,97800.0,6.8416,6.8583,6.8332,6.8583,97800.0
2015-01-21 15:00:00,8.19,8.19,8.17,8.19,390600.0,6.8583,6.8583,6.8416,6.8583,390600.0
2015-01-21 15:30:00,8.19,8.2,8.19,8.19,139200.0,6.8583,6.8667,6.8583,6.8583,139200.0
2015-01-22 09:30:00,8.24,8.25,8.17,8.19,249600.0,6.9002,6.9086,6.8416,6.8583,249600.0
2015-01-22 10:00:00,8.2,8.24,8.2,8.23,94200.0,6.8667,6.9002,6.8667,6.8918,94200.0
2015-01-22 10:30:00,8.24,8.27,8.23,8.27,925800.0,6.9002,6.9253,6.8918,6.9253,925800.0
2015-01-22 11:00:00,8.27,8.27,8.24,8.26,841200.0,6.9253,6.9253,6.9002,6.917,841200.0
2015-01-22 11:30:00,8.26,8.26,8.24,8.24,66600.0,6.917,6.917,6.9002,6.9002,66600.0
2015-01-22 12:00:00,8.25,8.26,8.24,8.26,123600.0,6.9086,6.917,6.9002,6.917,123600.0
2015-01-22 12:30:00,8.26,8.26,8.24,8.25,48600.0,6.917,6.917,6.9002,6.9086,48600.0
2015-01-22 13:00:00,8.25,8.26,8.24,8.25,112200.0,6.9086,6.917,6.9002,6.9086,112200.0
2015-01-22 13:30:00,8.25,8.26,8.25,8.26,132600.0,6.9086,6.917,6.9086,6.917,132600.0
2015-01-22 14:00:00,8.26,8.28,8.26,8.28,128400.0,6.917,6.9337,6.917,6.9337,128400.0
2015-01-22 14:30:00,8.28,8.31,8.28,8.31,136800.0,6.9337,6.9588,6.9337,6.9588,136800.0
2015-01-22 15:00:00,8.31,8.33,8.31,8.32,255000.0,6.9588,6.9756,6.9588,6.9672,255000.0
2015-01-22 15:30:00,8.32,8.32,8.31,8.32,295800.0,6.9672,6.9672,6.9588,6.9672,295800.0
2015-01-23 09:30:00,8.31,8.31,8.29,8.3,271200.0,6.9588,6.9588,6.9421,6.9505,271200.0
2015-01-23 10:00:00,8.31,8.31,8.3,8.31,198000.0,6.9588,6.9588,6.9505,6.9588,198000.0
2015-01-23 10:30:00,8.31,8.32,8.28,8.31,265800.0,6.9588,6.9672,6.9337,6.9588,265800.0
2015-01-23 11:00:00,8.31,8.32,8.3,8.32,57000.0,6.9588,6.9672,6.9505,6.9672,57000.0
2015-01-23 11:30:00,8.31,8.31,8.3,8.31,119400.0,6.9588,6.9588,6.9505,6.9588,119400.0
2015-01-23 12:00:00,8.31,8.32,8.3,8.31,120600.0,6.9588,6.9672,6.9505,6.9588,120600.0
2015-01-23 12:30:00,8.31,8.32,8.31,8.31,79200.0,6.9588,6.9672,6.9588,6.9588,79200.0
2015-01-23 13:00:00,8.32,8.32,8.3,8.31,123000.0,6.9672,6.9672,6.9505,6.9588,123000.0
2015-01-23 13:30:00,8.31,8.32,8.31,8.32,82200.0,6.9588,6.9672,6.9588,6.9672,82200.0
2015-01-23 14:00:00,8.32,8.32,8.31,8.31,131400.0,6.9672,6.9672,6.9588,6.9588,131400.0
2015-01-23 14:30:00,8.31,8.31,8.3,8.3,68400.0,6.9588,6.9588,6.9505,6.9505,68400.0
2015-01-23 15:00:00,8.3,8.3,8.29,8.3,94200.0,6.9505,6.9505,6.9421,6.9505,94200.0
2015-01-23 15:30:00,8.3,8.3,8.28,8.28,714600.0,6.9505,6.9505,6.9337,6.9337,714600.0
2015-01-26 09:30:00,8.27,8.28,8.24,8.26,322800.0,6.9253,6.9337,6.9002,6.917,322800.0
2015-01-26 10:00:00,8.27,8.28,8.26,8.27,262200.0,6.9253,6.9337,6.917,6.9253,262200.0
2015-01-26 10:30:00,8.27,8.3,8.27,8.29,185400.0,6.9253,6.9505,6.9253,6.9421,185400.0
2015-01-26 11:00:00,8.29,8.29,8.28,8.28,55200.0,6.9421,6.9421,6.9337,6.9337,55200.0
2015-01-26 11:30:00,8.29,8.3,8.28,8.3,62400.0,6.9421,6.9505,6.9337,6.9505,62400.0
2015-01-26 12:00:00,8.3,8.3,8.29,8.3,58800.0,6.9505,6.9505,6.9421,6.9505,58800.0
2015-01-26 12:30:00,8.3,8.3,8.29,8.3,166800.0,6.9505,6.9505,6.9421,6.9505,166800.0
2015-01-26 13:00:00,8.29,8.3,8.29,8.29,237000.0,6.9421,6.9505,6.9421,6.9421,237000.0
2015-01-26 13:30:00,8.3,8.31,8.3,8.31,91200.0,6.9505,6.9588,6.9505,6.9588,91200.0
2015-01-26 14:00:00,8.31,8.31,8.3,8.3,127800.0,6.9588,6.9588,6.9505,6.9505,127800.0
2015-01-26 14:30:00,8.3,8.31,8.3,8.3,195600.0,6.9505,6.9588,6.9505,6.9505,195600.0
2015-01-26 15:00:00,8.3,8.31,8.29,8.3,202200.0,6.9505,6.9588,6.9421,6.9505,202200.0
2015-01-26 15:30:00,8.3,8.32,8.3,8.31,225600.0,6.9505,6.9672,6.9505,6.9588,225600.0
2015-01-27 09:30:00,8.22,8.24,8.21,8.22,522000.0,6.8835,6.9002,6.8751,6.8835,522000.0
2015-01-27 10:00:00,8.22,8.23,8.21,8.22,247200.0,6.8835,6.8918,6.8751,6.8835,247200.0
2015-01-27 10:30:00,8.2,8.21,8.17,8.19,296400.0,6.8667,6.8751,6.8416,6.8583,296400.0
2015-01-27 11:00:00,8.19,8.21,8.19,8.21,246000.0,6.8583,6.8751,6.8583,6.8751,246000.0
2015-01-27 11:30:00,8.21,8.22,8.21,8.21,154800.0,6.8751,6.8835,6.8751,6.8751,154800.0
2015-01-27 12:00:00,8.21,8.23,8.2,8.23,154200.0,6.8751,6.8918,6.8667,6.8918,154200.0
2015-01-27 12:30:00,8.23,8.23,8.22,8.23,135600.0,6.8918,6.8918,6.8835,6.8918,135600.0
2015-01-27 13:00:00,8.24,8.25,8.23,8.25,118800.0,6.9002,6.9086,6.8918,6.9086,118800.0
2015-01-27 13:30:00,8.25,8.26,8.23,8.24,178200.0,6.9086,6.917,6.8918,6.9002,178200.0
2015-01-27 14:00:00,8.24,8.27,8.24,8.27,212400.0,6.9002,6.9253,6.9002,6.9253,212400.0
2015-01-27 14:30:00,8.27,8.27,8.24,8.24,219000.0,6.9253,6.9253,6.9002,6.9002,219000.0
2015-01-27 15:00:00,8.24,8.25,8.22,8.22,195000.0,6.9002,6.9086,6.8835,6.8835,195000.0
2015-01-27 15:30:00,8.22,8.23,8.22,8.22,421800.0,6.8835,6.8918,6.8835,6.8835,421800.0
2015-01-28 09:30:00,8.27,8.27,8.24,8.26,202200.0,6.9253,6.9253,6.9002,6.917,202200.0
2015-01-28 10:00:00,8.25,8.26,8.24,8.24,981000.0,6.9086,6.917,6.9002,6.9002,981000.0
2015-01-28 10:30:00,8.24,8.24,8.19,8.19,1222800.0,6.9002,6.9002,6.8583,6.8583,1222800.0
2015-01-28 11:00:00,8.19,8.21,8.18,8.2,711000.0,6.8583,6.8751,6.85,6.8667,711000.0
2015-01-28 11:30:00,8.2,8.21,8.2,8.21,114600.0,6.8667,6.8751,6.8667,6.8751,114600.0
2015-01-28 12:00:00,8.21,8.24,8.21,8.23,677400.0,6.8751,6.9002,6.8751,6.8918,677400.0
2015-01-28 12:30:00,8.23,8.23,8.22,8.22,64200.0,6.8918,6.8918,6.8835,6.8835,64200.0
2015-01-28 13:00:00,8.22,8.22,8.21,8.21,54000.0,6.8835,6.8835,6.8751,6.8751,54000.0
2015-01-28 13:30:00,8.22,8.22,8.21,8.21,27600.0,6.8835,6.8835,6.8751,6.8751,27600.0
2015-01-28 14:00:00,8.22,8.24,8.18,8.18,662400.0,6.8835,6.9002,6.85,6.85,662400.0
2015-01-28 14:30:00,8.18,8.2,8.16,8.19,275400.0,6.85,6.8667,6.8332,6.8583,275400.0
2015-01-28 15:00:00,8.19,8.2,8.14,8.15,343800.0,6.8583,6.8667,6.8165,6.8248,343800.0
2015-01-28 15:30:00,8.15,8.15,8.1,8.11,760800.0,6.8248,6.8248,6.783,6.7913,760800.0
2015-01-29 09:30:00,8.12,8.13,8.06,8.1,493200.0,6.7997,6.8081,6.7495,6.783,493200.0
2015-01-29 10:00:00,8.1,8.11,8.08,8.1,187200.0,6.783,6.7913,6.7662,6.783,187200.0
2015-01-29 10:30:00,8.1,8.1,8.05,8.07,184200.0,6.783,6.783,6.7411,6.7578,184200.0
2015-01-29 11:00:00,8.07,8.08,8.06,8.08,142200.0,6.7578,6.7662,6.7495,6.7662,142200.0
2015-01-29 11:30:00,8.08,8.11,8.08,8.1,62400.0,6.7662,6.7913,6.7662,6.783,62400.0
2015-01-29 12:00:00,8.1,8.11,8.1,8.1,146400.0,6.783,6.7913,6.783,6.783,146400.0
2015-01-29 12:30:00,8.1,8.1,8.08,8.09,104400.0,6.783,6.783,6.7662,6.7746,104400.0
2015-01-29 13:00:00,8.09,8.12,8.09,8.12,267000.0,6.7746,6.7997,6.7746,6.7997,267000.0
2015-01-29 13:30:00,8.12,8.15,8.11,8.14,135000.0,6.7997,6.8248,6.7913,6.8165,135000.0
2015-01-29 14:00:00,8.14,8.15,8.13,8.15,141600.0,6.8165,6.8248,6.8081,6.8248,141600.0
2015-01-29 14:30:00,8.15,8.16,8.14,8.15,287400.0,6.8248,6.8332,6.8165,6.8248,287400.0
2015-01-29 15:00:00,8.15,8.18,8.14,8.17,199200.0,6.8248,6.85,6.8165,6.8416,199200.0
2015-01-29 15:30:00,8.17,8.19,8.17,8.18,256200.0,6.8416,6.8583,6.8416,6.85,256200.0
2015-01-30 09:30:00,8.12,8.17,8.12,8.15,553200.0,6.7997,6.8416,6.7997,6.8248,553200.0
2015-01-30 10:00:00,8.15,8.15,8.12,8.12,433800.0,6.8248,6.8248,6.7997,6.7997,433800.0
2015-01-30 10:30:00,8.12,8.13,8.1,8.12,466800.0,6.7997,6.8081,6.783,6.7997,466800.0
2015-01-30 11:00:00,8.12,8.13,8.09,8.11,351000.0,6.7997,6.8081,6.7746,6.7913,351000.0
2015-01-30 11:30:00,8.11,8.12,8.1,8.12,364800.0,6.7913,6.7997,6.783,6.7997,364800.0
2015-01-30 12:00:00,8.12,8.15,8.12,8.14,268800.0,6.7997,6.8248,6.7997,6.8165,268800.0
2015-01-30 12:30:00,8.15,8.15,8.12,8.12,65400.0,6.8248,6.8248,6.7997,6.7997,65400.0
2015-01-30 13:00:00,8.12,8.13,8.11,8.12,403200.0,6.7997,6.8081,6.7913,6.7997,403200.0
2015-01-30 13:30:00,8.12,8.15,8.12,8.15,141000.0,6.7997,6.8248,6.7997,6.8248,141000.0
2015-01-30 14:00:00,8.15,8.17,8.14,8.17,79200.0,6.8248,6.8416,6.8165,6.8416,79200.0
2015-01-30 14:30:00,8.18,8.18,8.12,8.12,103200.0,6.85,6.85,6.7997,6.7997,103200.0
2015-01-30 15:00:00,8.13,8.13,8.08,8.11,329400.0,6.8081,6.8081,6.7662,6.7913,329400.0
2015-01-30 15:30:00,8.11,8.11,8.06,8.07,375000.0,6.7913,6.7913,6.7495,6.7578,375000.0
2015-02-02 09:30:00,8.1,8.11,8.05,8.05,771000.0,6.783,6.7913,6.7411,6.7411,771000.0
2015-02-02 10:00:00,8.05,8.05,8.01,8.03,542400.0,6.7411,6.7411,6.7076,6.7244,542400.0
2015-02-02 10:30:00,8.03,8.06,8.02,8.06,165600.0,6.7244,6.7495,6.716,6.7495,165600.0
2015-02-02 11:00:00,8.06,8.1,8.06,8.1,237000.0,6.7495,6.783,6.7495,6.783,237000.0
2015-02-02 11:30:00,8.1,8.13,8.1,8.11,183000.0,6.783,6.8081,6.783,6.7913,183000.0
2015-02-02 12:00:00,8.11,8.11,8.08,8.09,176400.0,6.7913,6.7913,6.7662,6.7746,176400.0
2015-02-02 12:30:00,8.09,8.1,8.07,8.07,219000.0,6.7746,6.783,6.7578,6.7578,219000.0
2015-02-02 13:00:00,8.07,8.09,8.06,8.08,560400.0,6.7578,6.7746,6.7495,6.7662,560400.0
2015-02-02 13:30:00,8.08,8.09,8.05,8.05,290400.0,6.7662,6.7746,6.7411,6.7411,290400.0
2015-02-02 14:00:00,8.05,8.09,8.05,8.09,270600.0,6.7411,6.7746,6.7411,6.7746,270600.0
2015-02-02 14:30:00,8.1,8.1,8.07,8.08,341400.0,6.783,6.783,6.7578,6.7662,341400.0
2015-02-02 15:00:00,8.08,8.11,8.07,8.11,208800.0,6.7662,6.7913,6.7578,6.7913,208800.0
2015-02-02 15:30:00,8.11,8.17,8.11,8.17,457800.0,6.7913,6.8416,6.7913,6.8416,457800.0
2015-02-03 09:30:00,8.21,8.25,8.21,8.25,642600.0,6.8751,6.9086,6.8751,6.9086,642600.0
2015-02-03 10:00:00,8.25,8.25,8.22,8.24,582000.0,6.9086,6.9086,6.8835,6.9002,582000.0
2015-02-03 10:30:00,8.24,8.24,8.21,8.21,157800.0,6.9002,6.9002,6.8751,6.8751,157800.0
2015-02-03 11:00:00,8.21,8.23,8.2,8.22,72000.0,6.8751,6.8918,6.8667,6.8835,72000.0
2015-02-03 11:30:00,8.22,8.24,8.21,8.21,204000.0,6.8835,6.9002,6.8751,6.8751,204000.0
2015-02-03 12:00:00,8.21,8.22,8.2,8.22,180600.0,6.8751,6.8835,6.8667,6.8835,180600.0
2015-02-03 12:30:00,8.22,8.23,8.21,8.22,130200.0,6.8835,6.8918,6.8751,6.8835,130200.0
2015-02-03 13:00:00,8.22,8.25,8.22,8.25,377400.0,6.8835,6.9086,6.8835,6.9086,377400.0
2015-02-03 13:30:00,8.25,8.27,8.24,8.27,239400.0,6.9086,6.9253,6.9002,6.9253,239400.0
2015-02-03 14:00:00,8.27,8.27,8.24,8.25,279000.0,6.9253,6.9253,6.9002,6.9086,279000.0
2015-02-03 14:30:00,8.25,8.26,8.24,8.26,124200.0,6.9086,6.917,6.9002,6.917,124200.0
2015-02-03 15:00:00,8.27,8.28,8.26,8.27,202200.0,6.9253,6.9337,6.917,6.9253,202200.0
2015-02-03 15:30:00,8.27,8.29,8.27,8.29,339000.0,6.9253,6.9421,6.9253,6.9421,339000.0
2015-02-04 09:30:00,8.25,8.27,8.25,8.27,256200.0,6.9086,6.9253,6.9086,6.9253,256200.0
2015-02-04 10:00:00,8.27,8.29,8.26,8.26,286200.0,6.9253,6.9421,6.917,6.917,286200.0
2015-02-04 10:30:00,8.26,8.28,8.25,8.28,294000.0,6.917,6.9337,6.9086,6.9337,294000.0
2015-02-04 11:00:00,8.27,8.29,8.27,8.29,319800.0,6.9253,6.9421,6.9253,6.9421,319800.0
2015-02-04 11:30:00,8.29,8.3,8.29,8.29,245400.0,6.9421,6.9505,6.9421,6.9421,245400.0
2015-02-04 12:00:00,8.29,8.29,8.28,8.28,166800.0,6.9421,6.9421,6.9337,6.9337,166800.0
2015-02-04 12:30:00,8.27,8.28,8.26,8.27,127800.0,6.9253,6.9337,6.917,6.9253,127800.0
2015-02-04 13:00:00,8.27,8.28,8.27,8.28,171000.0,6.9253,6.9337,6.9253,6.9337,171000.0
2015-02-04 13:30:00,8.28,8.29,8.27,8.27,169800.0,6.9337,6.9421,6.9253,6.9253,169800.0
2015-02-04 14:00:00,8.27,8.29,8.26,8.27,234000.0,6.9253,6.9421,6.917,6.9253,234000.0
2015-02-04 14:30:00,8.27,8.29,8.27,8.28,318000.0,6.9253,6.9421,6.9253,6.9337,318000.0
2015-02-04 15:00:00,8.28,8.3,8.27,8.3,367200.0,6.9337,6.9505,6.9253,6.9505,367200.0
2015-02-04 15:30:00,8.31,8.31,8.24,8.26,442200.0,6.9588,6.9588,6.9002,6.917,442200.0
2015-02-05 09:30:00,8.3,8.33,8.29,8.31,338400.0,6.9505,6.9756,6.9421,6.9588,338400.0
2015-02-05 10:00:00,8.31,8.33,8.31,8.32,238200.0,6.9588,6.9756,6.9588,6.9672,238200.0
2015-02-05 10:30:00,8.32,8.33,8.32,8.33,249000.0,6.9672,6.9756,6.9672,6.9756,249000.0
2015-02-05 11:00:00,8.33,8.33,8.32,8.33,154800.0,6.9756,6.9756,6.9672,6.9756,154800.0
2015-02-05 11:30:00,8.33,8.33,8.33,8.33,146400.0,6.9756,6.9756,6.9756,6.9756,146400.0
2015-02-05 12:00:00,8.33,8.33,8.32,8.32,150600.0,6.9756,6.9756,6.9672,6.9672,150600.0
2015-02-05 12:30:00,8.32,8.33,8.31,8.32,146400.0,6.9672,6.9756,6.9588,6.9672,146400.0
2015-02-05 13:00:00,8.32,8.33,8.32,8.33,232200.0,6.9672,6.9756,6.9672,6.9756,232200.0
2015-02-05 13:30:00,8.33,8.34,8.33,8.33,114000.0,6.9756,6.9839,6.9756,6.9756,114000.0
2015-02-05 14:00:00,8.33,8.34,8.33,8.33,202200.0,6.9756,6.9839,6.9756,6.9756,202200.0
2015-02-05 14:30:00,8.33,8.34,8.33,8.33,139800.0,6.9756,6.9839,6.9756,6.9756,139800.0
2015-02-05 15:00:00,8.33,8.35,8.33,8.35,198600.0,6.9756,6.9923,6.9756,6.9923,198600.0
2015-02-05 15:30:00,8.35,8.35,8.34,8.35,252000.0,6.9923,6.9923,6.9839,6.9923,252000.0
2015-02-06 09:30:00,8.37,8.37,8.35,8.36,315000.0,7.0091,7.0091,6.9923,7.0007,315000.0
2015-02-06 10:00:00,8.36,8.38,8.36,8.38,172200.0,7.0007,7.0174,7.0007,7.0174,172200.0
2015-02-06 10:30:00,8.38,8.39,8.37,8.38,226200.0,7.0174,7.0258,7.0091,7.0174,226200.0
2015-02-06 11:00:00,8.38,8.38,8.38,8.38,186600.0,7.0174,7.0174,7.0174,7.0174,186600.0
2015-02-06 11:30:00,8.38,8.39,8.38,8.38,151800.0,7.0174,7.0258,7.0174,7.0174,151800.0
2015-02-06 12:00:00,8.38,8.38,8.38,8.38,87600.0,7.0174,7.0174,7.0174,7.0174,87600.0
2015-02-06 12:30:00,8.38,8.38,8.36,8.37,211200.0,7.0174,7.0174,7.0007,7.0091,211200.0
2015-02-06 13:00:00,8.38,8.38,8.33,8.33,261000.0,7.0174,7.0174,6.9756,6.9756,261000.0
2015-02-06 13:30:00,8.34,8.36,8.33,8.35,370800.0,6.9839,7.0007,6.9756,6.9923,370800.0
2015-02-06 14:00:00,8.35,8.35,8.34,8.35,258000.0,6.9923,6.9923,6.9839,6.9923,258000.0
2015-02-06 14:30:00,8.35,8.36,8.34,8.34,226200.0,6.9923,7.0007,6.9839,6.9839,226200.0
2015-02-06 15:00:00,8.33,8.33,8.31,8.31,469200.0,6.9756,6.9756,6.9588,6.9588,469200.0
2015-02-06 15:30:00,8.3,8.32,8.3,8.32,558600.0,6.9505,6.9672,6.9505,6.9672,558600.0
2015-02-09 09:30:00,8.3,8.33,8.3,8.32,393000.0,6.9505,6.9756,6.9505,6.9672,393000.0
2015-02-09 10:00:00,8.32,8.32,8.3,8.3,217800.0,6.9672,6.9672,6.9505,6.9505,217800.0
2015-02-09 10:30:00,8.3,8.31,8.29,8.29,160200.0,6.9505,6.9588,6.9421,6.9421,160200.0
2015-02-09 11:00:00,8.29,8.32,8.29,8.32,126000.0,6.9421,6.9672,6.9421,6.9672,126000.0
2015-02-09 11:30:00,8.32,8.32,8.31,8.31,75000.0,6.9672,6.9672,6.9588,6.9588,75000.0
2015-02-09 12:00:00,8.31,8.32,8.31,8.32,87600.0,6.9588,6.9672,6.9588,6.9672,87600.0
2015-02-09 12:30:00,8.32,8.33,8.31,8.31,119400.0,6.9672,6.9756,6.9588,6.9588,119400.0
2015-02-09 13:00:00,8.31,8.32,8.31,8.31,133800.0,6.9588,6.9672,6.9588,6.9588,133800.0
2015-02-09 13:30:00,8.3,8.31,8.3,8.3,129600.0,6.9505,6.9588,6.9505,6.9505,129600.0
2015-02-09 14:00:00,8.3,8.3,8.28,8.3,855000.0,6.9505,6.9505,6.9337,6.9505,855000.0
2015-02-09 14:30:00,8.3,8.3,8.29,8.29,294000.0,6.9505,6.9505,6.9421,6.9421,294000.0
2015-02-09 15:00:00,8.29,8.29,8.27,8.28,344400.0,6.9421,6.9421,6.9253,6.9337,344400.0
2015-02-09 15:30:00,8.29,8.3,8.27,8.29,303000.0,6.9421,6.9505,6.9253,6.9421,303000.0
2015-02-10 09:30:00,8.34,8.34,8.31,8.31,220200.0,6.9839,6.9839,6.9588,6.9588,220200.0
2015-02-10 10:00:00,8.31,8.32,8.3,8.3,141000.0,6.9588,6.9672,6.9505,6.9505,141000.0
2015-02-10 10:30:00,8.3,8.31,8.29,8.3,184800.0,6.9505,6.9588,6.9421,6.9505,184800.0
2015-02-10 11:00:00,8.3,8.32,8.3,8.32,208200.0,6.9505,6.9672,6.9505,6.9672,208200.0
2015-02-10 11:30:00,8.32,8.33,8.32,8.33,144000.0,6.9672,6.9756,6.9672,6.9756,144000.0
2015-02-10 12:00:00,8.33,8.34,8.32,8.34,112800.0,6.9756,6.9839,6.9672,6.9839,112800.0
2015-02-10 12:30:00,8.33,8.34,8.33,8.34,67800.0,6.9756,6.9839,6.9756,6.9839,67800.0
2015-02-10 13:00:00,8.34,8.34,8.33,8.33,140400.0,6.9839,6.9839,6.9756,6.9756,140400.0
2015-02-10 13:30:00,8.33,8.34,8.33,8.33,118200.0,6.9756,6.9839,6.9756,6.9756,118200.0
2015-02-10 14:00:00,8.33,8.35,8.33,8.35,171000.0,6.9756,6.9923,6.9756,6.9923,171000.0
2015-02-10 14:30:00,8.35,8.37,8.35,8.37,140400.0,6.9923,7.0091,6.9923,7.0091,140400.0
2015-02-10 15:00:00,8.37,8.38,8.36,8.37,105600.0,7.0091,7.0174,7.0007,7.0091,105600.0
2015-02-10 15:30:00,8.38,8.38,8.36,8.37,445200.0,7.0174,7.0174,7.0007,7.0091,445200.0
2015-02-11 09:30:00,8.36,8.37,8.35,8.37,269400.0,7.0007,7.0091,6.9923,7.0091,269400.0
2015-02-11 10:00:00,8.37,8.37,8.35,8.36,139200.0,7.0091,7.0091,6.9923,7.0007,139200.0
2015-02-11 10:30:00,8.36,8.37,8.35,8.36,153600.0,7.0007,7.0091,6.9923,7.0007,153600.0
2015-02-11 11:00:00,8.36,8.38,8.36,8.37,168000.0,7.0007,7.0174,7.0007,7.0091,168000.0
2015-02-11 11:30:00,8.37,8.37,8.36,8.37,290400.0,7.0091,7.0091,7.0007,7.0091,290400.0
2015-02-11 12:00:00,8.37,8.37,8.36,8.37,217200.0,7.0091,7.0091,7.0007,7.0091,217200.0
2015-02-11 12:30:00,8.37,8.37,8.35,8.35,145800.0,7.0091,7.0091,6.9923,6.9923,145800.0
2015-02-11 13:00:00,8.35,8.36,8.33,8.34,170400.0,6.9923,7.0007,6.9756,6.9839,170400.0
2015-02-11 13:30:00,8.34,8.36,8.33,8.36,135600.0,6.9839,7.0007,6.9756,7.0007,135600.0
2015-02-11 14:00:00,8.36,8.36,8.35,8.35,342000.0,7.0007,7.0007,6.9923,6.9923,342000.0
2015-02-11 14:30:00,8.35,8.37,8.35,8.36,134400.0,6.9923,7.0091,6.9923,7.0007,134400.0
2015-02-11 15:00:00,8.36,8.39,8.36,8.38,262800.0,7.0007,7.0258,7.0007,7.0174,262800.0
2015-02-11 15:30:00,8.38,8.39,8.36,8.37,354600.0,7.0174,7.0258,7.0007,7.0091,354600.0
2015-02-12 09:30:00,8.4,8.43,8.4,8.42,323400.0,7.0342,7.0593,7.0342,7.0509,323400.0
2015-02-12 10:00:00,8.43,8.43,8.42,8.42,234600.0,7.0593,7.0593,7.0509,7.0509,234600.0
2015-02-12 10:30:00,8.42,8.43,8.42,8.42,126600.0,7.0509,7.0593,7.0509,7.0509,126600.0
2015-02-12 11:00:00,8.42,8.43,8.41,8.42,151800.0,7.0509,7.0593,7.0426,7.0509,151800.0
2015-02-12 11:30:00,8.42,8.43,8.42,8.43,180000.0,7.0509,7.0593,7.0509,7.0593,180000.0
2015-02-12 12:00:00,8.43,8.44,8.43,8.44,157800.0,7.0593,7.0677,7.0593,7.0677,157800.0
2015-02-12 12:30:00,8.44,8.44,8.43,8.43,117600.0,7.0677,7.0677,7.0593,7.0593,117600.0
2015-02-12 13:00:00,8.44,8.44,8.44,8.44,150000.0,7.0677,7.0677,7.0677,7.0677,150000.0
2015-02-12 13:30:00,8.44,8.45,8.44,8.45,154200.0,7.0677,7.0761,7.0677,7.0761,154200.0
2015-02-12 14:00:00,8.45,8.45,8.44,8.44,93000.0,7.0761,7.0761,7.0677,7.0677,93000.0
2015-02-12 14:30:00,8.44,8.45,8.44,8.45,151200.0,7.0677,7.0761,7.0677,7.0761,151200.0
2015-02-12 15:00:00,8.45,8.46,8.45,8.45,156600.0,7.0761,7.0844,7.0761,7.0761,156600.0
2015-02-12 15:30:00,8.45,8.46,8.45,8.46,183600.0,7.0761,7.0844,7.0761,7.0844,183600.0
2015-02-13 09:30:00,8.46,8.48,8.46,8.48,468000.0,7.0844,7.1012,7.0844,7.1012,468000.0
2015-02-13 10:00:00,8.48,8.48,8.46,8.47,288000.0,7.1012,7.1012,7.0844,7.0928,288000.0
2015-02-13 10:30:00,8.48,8.48,8.47,8.47,253800.0,7.1012,7.1012,7.0928,7.0928,253800.0
2015-02-13 11:00:00,8.47,8.49,8.47,8.48,408000.0,7.0928,7.1096,7.0928,7.1012,408000.0
2015-02-13 11:30:00,8.48,8.49,8.47,8.48,132600.0,7.1012,7.1096,7.0928,7.1012,132600.0
2015-02-13 12:00:00,8.48,8.49,8.47,8.47,404400.0,7.1012,7.1096,7.0928,7.0928,404400.0
2015-02-13 12:30:00,8.47,8.48,8.47,8.47,137400.0,7.0928,7.1012,7.0928,7.0928,137400.0
2015-02-13 13:00:00,8.47,8.48,8.47,8.47,171000.0,7.0928,7.1012,7.0928,7.0928,171000.0
2015-02-13 13:30:00,8.47,8.47,8.45,8.46,195000.0,7.0928,7.0928,7.0761,7.0844,195000.0
2015-02-13 14:00:00,8.46,8.48,8.46,8.47,166800.0,7.0844,7.1012,7.0844,7.0928,166800.0
2015-02-13 14:30:00,8.47,8.48,8.47,8.48,144600.0,7.0928,7.1012,7.0928,7.1012,144600.0
2015-02-13 15:00:00,8.47,8.49,8.47,8.49,1784400.0,7.0928,7.1096,7.0928,7.1096,1784400.0
2015-02-13 15:30:00,8.49,8.5,8.48,8.49,318000.0,7.1096,7.1179,7.1012,7.1096,318000.0
2015-02-17 09:30:00,8.49,8.49,8.47,8.48,404400.0,7.1096,7.1096,7.0928,7.1012,404400.0
2015-02-17 10:00:00,8.48,8.49,8.48,8.48,566400.0,7.1012,7.1096,7.1012,7.1012,566400.0
2015-02-17 10:30:00,8.49,8.49,8.48,8.48,482400.0,7.1096,7.1096,7.1012,7.1012,482400.0
2015-02-17 11:00:00,8.48,8.49,8.47,8.49,165600.0,7.1012,7.1096,7.0928,7.1096,165600.0
2015-02-17 11:30:00,8.49,8.49,8.49,8.49,157200.0,7.1096,7.1096,7.1096,7.1096,157200.0
2015-02-17 12:00:00,8.49,8.49,8.49,8.49,178200.0,7.1096,7.1096,7.1096,7.1096,178200.0
2015-02-17 12:30:00,8.49,8.5,8.49,8.5,120600.0,7.1096,7.1179,7.1096,7.1179,120600.0
2015-02-17 13:00:00,8.5,8.52,8.5,8.52,144600.0,7.1179,7.1347,7.1179,7.1347,144600.0
2015-02-17 13:30:00,8.52,8.52,8.51,8.51,141000.0,7.1347,7.1347,7.1263,7.1263,141000.0
2015-02-17 14:00:00,8.51,8.51,8.5,8.5,176400.0,7.1263,7.1263,7.1179,7.1179,176400.0
2015-02-17 14:30:00,8.51,8.51,8.5,8.5,294600.0,7.1263,7.1263,7.1179,7.1179,294600.0
2015-02-17 15:00:00,8.5,8.51,8.5,8.51,143400.0,7.1179,7.1263,7.1179,7.1263,143400.0
2015-02-17 15:30:00,8.5,8.51,8.49,8.51,261000.0,7.1179,7.1263,7.1096,7.1263,261000.0
2015-02-18 09:30:00,8.49,8.5,8.48,8.49,183600.0,7.1096,7.1179,7.1012,7.1096,183600.0
2015-02-18 10:00:00,8.49,8.49,8.48,8.48,121800.0,7.1096,7.1096,7.1012,7.1012,121800.0
2015-02-18 10:30:00,8.48,8.5,8.48,8.5,109800.0,7.1012,7.1179,7.1012,7.1179,109800.0
2015-02-18 11:00:00,8.49,8.5,8.49,8.5,132600.0,7.1096,7.1179,7.1096,7.1179,132600.0
2015-02-18 11:30:00,8.5,8.5,8.49,8.5,89400.0,7.1179,7.1179,7.1096,7.1179,89400.0
2015-02-18 12:00:00,8.5,8.5,8.49,8.5,81600.0,7.1179,7.1179,7.1096,7.1179,81600.0
2015-02-18 12:30:00,8.5,8.5,8.49,8.49,76800.0,7.1179,7.1179,7.1096,7.1096,76800.0
2015-02-18 13:00:00,8.49,8.49,8.49,8.49,71400.0,7.1096,7.1096,7.1096,7.1096,71400.0
2015-02-18 13:30:00,8.49,8.49,8.49,8.49,93000.0,7.1096,7.1096,7.1096,7.1096,93000.0
2015-02-18 14:00:00,8.49,8.51,8.49,8.49,336000.0,7.1096,7.1263,7.1096,7.1096,336000.0
2015-02-18 14:30:00,8.49,8.5,8.49,8.5,346200.0,7.1096,7.1179,7.1096,7.1179,346200.0
2015-02-18 15:00:00,8.5,8.51,8.5,8.51,169800.0,7.1179,7.1263,7.1179,7.1263,169800.0
2015-02-18 15:30:00,8.51,8.51,8.5,8.51,350400.0,7.1263,7.1263,7.1179,7.1263,350400.0
2015-02-19 09:30:00,8.49,8.49,8.48,8.49,152400.0,7.1096,7.1096,7.1012,7.1096,152400.0
2015-02-19 10:00:00,8.49,8.51,8.49,8.51,108000.0,7.1096,7.1263,7.1096,7.1263,108000.0
2015-02-19 10:30:00,8.51,8.51,8.51,8.51,120600.0,7.1263,7.1263,7.1263,7.1263,120600.0
2015-02-19 11:00:00,8.51,8.52,8.5,8.52,106200.0,7.1263,7.1347,7.1179,7.1347,106200.0
2015-02-19 11:30:00,8.52,8.52,8.52,8.52,90000.0,7.1347,7.1347,7.1347,7.1347,90000.0
2015-02-19 12:00:00,8.52,8.52,8.51,8.51,54600.0,7.1347,7.1347,7.1263,7.1263,54600.0
2015-02-19 12:30:00,8.51,8.51,8.5,8.51,127800.0,7.1263,7.1263,7.1179,7.1263,127800.0
2015-02-19 13:00:00,8.51,8.51,8.5,8.5,154800.0,7.1263,7.1263,7.1179,7.1179,154800.0
2015-02-19 13:30:00,8.5,8.51,8.5,8.51,103800.0,7.1179,7.1263,7.1179,7.1263,103800.0
2015-02-19 14:00:00,8.51,8.52,8.51,8.51,123600.0,7.1263,7.1347,7.1263,7.1263,123600.0
2015-02-19 14:30:00,8.51,8.51,8.51,8.51,132600.0,7.1263,7.1263,7.1263,7.1263,132600.0
2015-02-19 15:00:00,8.51,8.52,8.51,8.51,100800.0,7.1263,7.1347,7.1263,7.1263,100800.0
2015-02-19 15:30:00,8.51,8.51,8.5,8.51,190200.0,7.1263,7.1263,7.1179,7.1263,190200.0
2015-02-20 09:30:00,8.49,8.5,8.46,8.47,313800.0,7.1096,7.1179,7.0844,7.0928,313800.0
2015-02-20 10:00:00,8.46,8.48,8.46,8.47,192000.0,7.0844,7.1012,7.0844,7.0928,192000.0
2015-02-20 10:30:00,8.47,8.5,8.47,8.5,204600.0,7.0928,7.1179,7.0928,7.1179,204600.0
2015-02-20 11:00:00,8.5,8.51,8.49,8.5,343800.0,7.1179,7.1263,7.1096,7.1179,343800.0
2015-02-20 11:30:00,8.5,8.5,8.49,8.5,341400.0,7.1179,7.1179,7.1096,7.1179,341400.0
2015-02-20 12:00:00,8.5,8.51,8.5,8.51,76800.0,7.1179,7.1263,7.1179,7.1263,76800.0
2015-02-20 12:30:00,8.5,8.52,8.5,8.51,572400.0,7.1179,7.1347,7.1179,7.1263,572400.0
2015-02-20 13:00:00,8.51,8.53,8.51,8.52,244800.0,7.1263,7.1431,7.1263,7.1347,244800.0
2015-02-20 13:30:00,8.52,8.54,8.52,8.54,109800.0,7.1347,7.1514,7.1347,7.1514,109800.0
2015-02-20 14:00:00,8.54,8.55,8.54,8.54,164400.0,7.1514,7.1598,7.1514,7.1514,164400.0
2015-02-20 14:30:00,8.54,8.55,8.53,8.54,210000.0,7.1514,7.1598,7.1431,7.1514,210000.0
2015-02-20 15:00:00,8.55,8.56,8.55,8.55,336000.0,7.1598,7.1682,7.1598,7.1598,336000.0
2015-02-20 15:30:00,8.56,8.56,8.55,8.56,328800.0,7.1682,7.1682,7.1598,7.1682,328800.0
2015-02-23 09:30:00,8.55,8.55,8.53,8.54,303000.0,7.1598,7.1598,7.1431,7.1514,303000.0
2015-02-23 10:00:00,8.54,8.54,8.53,8.54,108000.0,7.1514,7.1514,7.1431,7.1514,108000.0
2015-02-23 10:30:00,8.54,8.54,8.54,8.54,100800.0,7.1514,7.1514,7.1514,7.1514,100800.0
2015-02-23 11:00:00,8.54,8.55,8.54,8.55,298200.0,7.1514,7.1598,7.1514,7.1598,298200.0
2015-02-23 11:30:00,8.55,8.55,8.55,8.55,155400.0,7.1598,7.1598,7.1598,7.1598,155400.0
2015-02-23 12:00:00,8.55,8.55,8.54,8.55,231600.0,7.1598,7.1598,7.1514,7.1598,231600.0
2015-02-23 12:30:00,8.55,8.55,8.54,8.54,166800.0,7.1598,7.1598,7.1514,7.1514,166800.0
2015-02-23 13:00:00,8.54,8.54,8.54,8.54,49800.0,7.1514,7.1514,7.1514,7.1514,49800.0
2015-02-23 13:30:00,8.54,8.55,8.54,8.55,163200.0,7.1514,7.1598,7.1514,7.1598,163200.0
2015-02-23 14:00:00,8.55,8.55,8.54,8.55,96000.0,7.1598,7.1598,7.1514,7.1598,96000.0
2015-02-23 14:30:00,8.55,8.55,8.54,8.54,249600.0,7.1598,7.1598,7.1514,7.1514,249600.0
2015-02-23 15:00:00,8.54,8.54,8.53,8.54,162600.0,7.1514,7.1514,7.1431,7.1514,162600.0
2015-02-23 15:30:00,8.54,8.56,8.54,8.55,258600.0,7.1514,7.1682,7.1514,7.1598,258600.0
2015-02-24 09:30:00,8.56,8.56,8.55,8.55,133800.0,7.1682,7.1682,7.1598,7.1598,133800.0
2015-02-24 10:00:00,8.55,8.57,8.54,8.57,228600.0,7.1598,7.1766,7.1514,7.1766,228600.0
2015-02-24 10:30:00,8.57,8.57,8.56,8.57,141000.0,7.1766,7.1766,7.1682,7.1766,141000.0
2015-02-24 11:00:00,8.57,8.58,8.57,8.58,384000.0,7.1766,7.1849,7.1766,7.1849,384000.0
2015-02-24 11:30:00,8.58,8.58,8.57,8.57,112200.0,7.1849,7.1849,7.1766,7.1766,112200.0
2015-02-24 12:00:00,8.57,8.57,8.56,8.56,82800.0,7.1766,7.1766,7.1682,7.1682,82800.0
2015-02-24 12:30:00,8.56,8.56,8.55,8.56,180000.0,7.1682,7.1682,7.1598,7.1682,180000.0
2015-02-24 13:00:00,8.56,8.56,8.56,8.56,133200.0,7.1682,7.1682,7.1682,7.1682,133200.0
2015-02-24 13:30:00,8.56,8.57,8.56,8.57,83400.0,7.1682,7.1766,7.1682,7.1766,83400.0
2015-02-24 14:00:00,8.57,8.57,8.56,8.57,114000.0,7.1766,7.1766,7.1682,7.1766,114000.0
2015-02-24 14:30:00,8.57,8.57,8.56,8.57,153600.0,7.1766,7.1766,7.1682,7.1766,153600.0
2015-02-24 15:00:00,8.57,8.58,8.57,8.58,114600.0,7.1766,7.1849,7.1766,7.1849,114600.0
2015-02-24 15:30:00,8.58,8.58,8.57,8.58,294000.0,7.1849,7.1849,7.1766,7.1849,294000.0
2015-02-25 09:30:00,8.58,8.58,8.56,8.57,226800.0,7.1849,7.1849,7.1682,7.1766,226800.0
2015-02-25 10:00:00,8.57,8.57,8.57,8.57,57000.0,7.1766,7.1766,7.1766,7.1766,57000.0
2015-02-25 10:30:00,8.57,8.58,8.57,8.58,97200.0,7.1766,7.1849,7.1766,7.1849,97200.0
2015-02-25 11:00:00,8.58,8.58,8.57,8.58,138000.0,7.1849,7.1849,7.1766,7.1849,138000.0
2015-02-25 11:30:00,8.58,8.58,8.58,8.58,73800.0,7.1849,7.1849,7.1849,7.1849,73800.0
2015-02-25 12:00:00,8.58,8.58,8.58,8.58,90000.0,7.1849,7.1849,7.1849,7.1849,90000.0
2015-02-25 12:30:00,8.58,8.59,8.58,8.58,60600.0,7.1849,7.1933,7.1849,7.1849,60600.0
2015-02-25 13:00:00,8.58,8.59,8.58,8.59,108000.0,7.1849,7.1933,7.1849,7.1933,108000.0
2015-02-25 13:30:00,8.59,8.6,8.59,8.59,76200.0,7.1933,7.2017,7.1933,7.1933,76200.0
2015-02-25 14:00:00,8.59,8.6,8.58,8.58,112800.0,7.1933,7.2017,7.1849,7.1849,112800.0
2015-02-25 14:30:00,8.58,8.59,8.56,8.57,237600.0,7.1849,7.1933,7.1682,7.1766,237600.0
2015-02-25 15:00:00,8.57,8.57,8.56,8.56,226800.0,7.1766,7.1766,7.1682,7.1682,226800.0
2015-02-25 15:30:00,8.56,8.58,8.56,8.57,300600.0,7.1682,7.1849,7.1682,7.1766,300600.0
2015-02-26 09:30:00,8.57,8.58,8.54,8.55,267000.0,7.1766,7.1849,7.1514,7.1598,267000.0
2015-02-26 10:00:00,8.55,8.56,8.55,8.56,85200.0,7.1598,7.1682,7.1598,7.1682,85200.0
2015-02-26 10:30:00,8.56,8.57,8.55,8.57,126600.0,7.1682,7.1766,7.1598,7.1766,126600.0
2015-02-26 11:00:00,8.57,8.58,8.57,8.57,111600.0,7.1766,7.1849,7.1766,7.1766,111600.0
2015-02-26 11:30:00,8.57,8.58,8.57,8.57,84600.0,7.1766,7.1849,7.1766,7.1766,84600.0
2015-02-26 12:00:00,8.57,8.57,8.56,8.56,265200.0,7.1766,7.1766,7.1682,7.1682,265200.0
2015-02-26 12:30:00,8.56,8.58,8.56,8.57,67200.0,7.1682,7.1849,7.1682,7.1766,67200.0
2015-02-26 13:00:00,8.58,8.58,8.56,8.57,93600.0,7.1849,7.1849,7.1682,7.1766,93600.0
2015-02-26 13:30:00,8.57,8.57,8.56,8.57,120600.0,7.1766,7.1766,7.1682,7.1766,120600.0
2015-02-26 14:00:00,8.57,8.57,8.55,8.55,101400.0,7.1766,7.1766,7.1598,7.1598,101400.0
2015-02-26 14:30:00,8.55,8.56,8.55,8.55,136800.0,7.1598,7.1682,7.1598,7.1598,136800.0
2015-02-26 15:00:00,8.55,8.56,8.54,8.56,217200.0,7.1598,7.1682,7.1514,7.1682,217200.0
2015-02-26 15:30:00,8.56,8.57,8.56,8.57,197400.0,7.1682,7.1766,7.1682,7.1766,197400.0
2015-02-27 09:30:00,8.56,8.57,8.55,8.55,152400.0,7.1682,7.1766,7.1598,7.1598,152400.0
2015-02-27 10:00:00,8.56,8.56,8.55,8.56,150600.0,7.1682,7.1682,7.1598,7.1682,150600.0
2015-02-27 10:30:00,8.56,8.57,8.56,8.57,133800.0,7.1682,7.1766,7.1682,7.1766,133800.0
2015-02-27 11:00:00,8.57,8.57,8.56,8.56,194400.0,7.1766,7.1766,7.1682,7.1682,194400.0
2015-02-27 11:30:00,8.56,8.57,8.56,8.56,87000.0,7.1682,7.1766,7.1682,7.1682,87000.0
2015-02-27 12:00:00,8.56,8.57,8.56,8.57,17400.0,7.1682,7.1766,7.1682,7.1766,17400.0
2015-02-27 12:30:00,8.57,8.57,8.56,8.56,84000.0,7.1766,7.1766,7.1682,7.1682,84000.0
2015-02-27 13:00:00,8.56,8.56,8.56,8.56,82200.0,7.1682,7.1682,7.1682,7.1682,82200.0
2015-02-27 13:30:00,8.56,8.56,8.55,8.56,77400.0,7.1682,7.1682,7.1598,7.1682,77400.0
2015-02-27 14:00:00,8.56,8.56,8.56,8.56,127800.0,7.1682,7.1682,7.1682,7.1682,127800.0
2015-02-27 14:30:00,8.56,8.56,8.54,8.55,169800.0,7.1682,7.1682,7.1514,7.1598,169800.0
2015-02-27 15:00:00,8.55,8.55,8.54,8.55,334200.0,7.1598,7.1598,7.1514,7.1598,334200.0
2015-02-27 15:30:00,8.55,8.55,8.54,8.54,768000.0,7.1598,7.1598,7.1514,7.1514,768000.0
2015-03-02 09:30:00,8.54,8.56,8.54,8.56,343800.0,7.1514,7.1682,7.1514,7.1682,343800.0
2015-03-02 10:00:00,8.56,8.58,8.56,8.58,293400.0,7.1682,7.1849,7.1682,7.1849,293400.0
2015-03-02 10:30:00,8.58,8.58,8.57,8.58,164400.0,7.1849,7.1849,7.1766,7.1849,164400.0
2015-03-02 11:00:00,8.58,8.58,8.57,8.57,88800.0,7.1849,7.1849,7.1766,7.1766,88800.0
2015-03-02 11:30:00,8.57,8.58,8.57,8.57,269400.0,7.1766,7.1849,7.1766,7.1766,269400.0
2015-03-02 12:00:00,8.57,8.57,8.56,8.56,61200.0,7.1766,7.1766,7.1682,7.1682,61200.0
2015-03-02 12:30:00,8.56,8.57,8.56,8.56,100200.0,7.1682,7.1766,7.1682,7.1682,100200.0
2015-03-02 13:00:00,8.56,8.57,8.56,8.56,246600.0,7.1682,7.1766,7.1682,7.1682,246600.0
2015-03-02 13:30:00,8.57,8.57,8.56,8.57,107400.0,7.1766,7.1766,7.1682,7.1766,107400.0
2015-03-02 14:00:00,8.57,8.58,8.56,8.56,128400.0,7.1766,7.1849,7.1682,7.1682,128400.0
2015-03-02 14:30:00,8.56,8.58,8.56,8.58,155400.0,7.1682,7.1849,7.1682,7.1849,155400.0
2015-03-02 15:00:00,8.57,8.58,8.57,8.58,169200.0,7.1766,7.1849,7.1766,7.1849,169200.0
2015-03-02 15:30:00,8.58,8.59,8.58,8.59,214200.0,7.1849,7.1933,7.1849,7.1933,214200.0
2015-03-03 09:30:00,8.57,8.57,8.54,8.55,258000.0,7.1766,7.1766,7.1514,7.1598,258000.0
2015-03-03 10:00:00,8.55,8.56,8.55,8.55,145800.0,7.1598,7.1682,7.1598,7.1598,145800.0
2015-03-03 10:30:00,8.55,8.56,8.55,8.55,226200.0,7.1598,7.1682,7.1598,7.1598,226200.0
2015-03-03 11:00:00,8.55,8.55,8.54,8.54,111600.0,7.1598,7.1598,7.1514,7.1514,111600.0
2015-03-03 11:30:00,8.54,8.54,8.52,8.53,286800.0,7.1514,7.1514,7.1347,7.1431,286800.0
2015-03-03 12:00:00,8.53,8.53,8.52,8.52,112200.0,7.1431,7.1431,7.1347,7.1347,112200.0
2015-03-03 12:30:00,8.52,8.54,8.52,8.54,118200.0,7.1347,7.1514,7.1347,7.1514,118200.0
2015-03-03 13:00:00,8.55,8.55,8.54,8.54,73800.0,7.1598,7.1598,7.1514,7.1514,73800.0
2015-03-03 13:30:00,8.55,8.55,8.54,8.55,165600.0,7.1598,7.1598,7.1514,7.1598,165600.0
2015-03-03 14:00:00,8.54,8.56,8.54,8.56,150600.0,7.1514,7.1682,7.1514,7.1682,150600.0
2015-03-03 14:30:00,8.56,8.56,8.55,8.55,325800.0,7.1682,7.1682,7.1598,7.1598,325800.0
2015-03-03 15:00:00,8.55,8.56,8.55,8.56,240600.0,7.1598,7.1682,7.1598,7.1682,240600.0
2015-03-03 15:30:00,8.56,8.56,8.55,8.56,677400.0,7.1682,7.1682,7.1598,7.1682,677400.0
2015-03-04 09:30:00,8.53,8.53,8.49,8.5,308400.0,7.1431,7.1431,7.1096,7.1179,308400.0
2015-03-04 10:00:00,8.5,8.5,8.48,8.49,105000.0,7.1179,7.1179,7.1012,7.1096,105000.0
2015-03-04 10:30:00,8.48,8.5,8.48,8.49,93600.0,7.1012,7.1179,7.1012,7.1096,93600.0
2015-03-04 11:00:00,8.49,8.52,8.49,8.51,229800.0,7.1096,7.1347,7.1096,7.1263,229800.0
2015-03-04 11:30:00,8.51,8.52,8.51,8.51,120000.0,7.1263,7.1347,7.1263,7.1263,120000.0
2015-03-04 12:00:00,8.51,8.53,8.51,8.52,134400.0,7.1263,7.1431,7.1263,7.1347,134400.0
2015-03-04 12:30:00,8.52,8.53,8.52,8.53,141600.0,7.1347,7.1431,7.1347,7.1431,141600.0
2015-03-04 13:00:00,8.52,8.53,8.52,8.52,94800.0,7.1347,7.1431,7.1347,7.1347,94800.0
2015-03-04 13:30:00,8.53,8.53,8.51,8.51,248400.0,7.1431,7.1431,7.1263,7.1263,248400.0
2015-03-04 14:00:00,8.51,8.52,8.5,8.51,282000.0,7.1263,7.1347,7.1179,7.1263,282000.0
2015-03-04 14:30:00,8.51,8.52,8.51,8.52,368400.0,7.1263,7.1347,7.1263,7.1347,368400.0
2015-03-04 15:00:00,8.52,8.52,8.51,8.52,161400.0,7.1347,7.1347,7.1263,7.1347,161400.0
2015-03-04 15:30:00,8.52,8.53,8.52,8.52,163800.0,7.1347,7.1431,7.1347,7.1347,163800.0
2015-03-05 09:30:00,8.54,8.55,8.52,8.54,245400.0,7.1514,7.1598,7.1347,7.1514,245400.0
2015-03-05 10:00:00,8.54,8.54,8.53,8.54,201600.0,7.1514,7.1514,7.1431,7.1514,201600.0
2015-03-05 10:30:00,8.54,8.55,8.54,8.54,138600.0,7.1514,7.1598,7.1514,7.1514,138600.0
2015-03-05 11:00:00,8.54,8.54,8.52,8.53,132000.0,7.1514,7.1514,7.1347,7.1431,132000.0
2015-03-05 11:30:00,8.53,8.54,8.53,8.54,106800.0,7.1431,7.1514,7.1431,7.1514,106800.0
2015-03-05 12:00:00,8.54,8.54,8.53,8.53,127800.0,7.1514,7.1514,7.1431,7.1431,127800.0
2015-03-05 12:30:00,8.53,8.53,8.51,8.51,111600.0,7.1431,7.1431,7.1263,7.1263,111600.0
2015-03-05 13:00:00,8.51,8.53,8.51,8.52,189000.0,7.1263,7.1431,7.1263,7.1347,189000.0
2015-03-05 13:30:00,8.52,8.53,8.52,8.53,571200.0,7.1347,7.1431,7.1347,7.1431,571200.0
2015-03-05 14:00:00,8.53,8.54,8.53,8.53,57600.0,7.1431,7.1514,7.1431,7.1431,57600.0
2015-03-05 14:30:00,8.53,8.54,8.53,8.54,221400.0,7.1431,7.1514,7.1431,7.1514,221400.0
2015-03-05 15:00:00,8.54,8.54,8.53,8.54,204600.0,7.1514,7.1514,7.1431,7.1514,204600.0
2015-03-05 15:30:00,8.54,8.54,8.53,8.53,263400.0,7.1514,7.1514,7.1431,7.1431,263400.0
2015-03-06 09:30:00,8.5,8.51,8.49,8.51,298200.0,7.1179,7.1263,7.1096,7.1263,298200.0
2015-03-06 10:00:00,8.51,8.51,8.49,8.51,210000.0,7.1263,7.1263,7.1096,7.1263,210000.0
2015-03-06 10:30:00,8.51,8.51,8.49,8.49,74400.0,7.1263,7.1263,7.1096,7.1096,74400.0
2015-03-06 11:00:00,8.49,8.49,8.46,8.46,378600.0,7.1096,7.1096,7.0844,7.0844,378600.0
2015-03-06 11:30:00,8.46,8.46,8.44,8.45,236400.0,7.0844,7.0844,7.0677,7.0761,236400.0
2015-03-06 12:00:00,8.45,8.46,8.43,8.44,155400.0,7.0761,7.0844,7.0593,7.0677,155400.0
2015-03-06 12:30:00,8.43,8.45,8.43,8.44,129000.0,7.0593,7.0761,7.0593,7.0677,129000.0
2015-03-06 13:00:00,8.44,8.44,8.42,8.44,273600.0,7.0677,7.0677,7.0509,7.0677,273600.0
2015-03-06 13:30:00,8.43,8.43,8.42,8.43,192600.0,7.0593,7.0593,7.0509,7.0593,192600.0
2015-03-06 14:00:00,8.44,8.44,8.42,8.42,120600.0,7.0677,7.0677,7.0509,7.0509,120600.0
2015-03-06 14:30:00,8.42,8.43,8.41,8.41,200400.0,7.0509,7.0593,7.0426,7.0426,200400.0
2015-03-06 15:00:00,8.41,8.43,8.41,8.42,348600.0,7.0426,7.0593,7.0426,7.0509,348600.0
2015-03-06 15:30:00,8.41,8.42,8.4,8.42,515400.0,7.0426,7.0509,7.0342,7.0509,515400.0
2015-03-09 09:30:00,8.43,8.44,8.42,8.44,319200.0,7.0593,7.0677,7.0509,7.0677,319200.0
2015-03-09 10:00:00,8.44,8.44,8.43,8.43,170400.0,7.0677,7.0677,7.0593,7.0593,170400.0
2015-03-09 10:30:00,8.43,8.44,8.43,8.44,205200.0,7.0593,7.0677,7.0593,7.0677,205200.0
2015-03-09 11:00:00,8.43,8.44,8.43,8.44,224400.0,7.0593,7.0677,7.0593,7.0677,224400.0
2015-03-09 11:30:00,8.44,8.45,8.43,8.43,80400.0,7.0677,7.0761,7.0593,7.0593,80400.0
2015-03-09 12:00:00,8.44,8.44,8.43,8.43,108000.0,7.0677,7.0677,7.0593,7.0593,108000.0
2015-03-09 12:30:00,8.43,8.45,8.43,8.44,142800.0,7.0593,7.0761,7.0593,7.0677,142800.0
2015-03-09 13:00:00,8.44,8.45,8.44,8.45,72600.0,7.0677,7.0761,7.0677,7.0761,72600.0
2015-03-09 13:30:00,8.45,8.46,8.45,8.46,70800.0,7.0761,7.0844,7.0761,7.0844,70800.0
2015-03-09 14:00:00,8.46,8.46,8.45,8.45,94200.0,7.0844,7.0844,7.0761,7.0761,94200.0
2015-03-09 14:30:00,8.45,8.46,8.44,8.45,127800.0,7.0761,7.0844,7.0677,7.0761,127800.0
2015-03-09 15:00:00,8.45,8.46,8.45,8.45,64200.0,7.0761,7.0844,7.0761,7.0761,64200.0
2015-03-09 15:30:00,8.45,8.46,8.45,8.45,258600.0,7.0761,7.0844,7.0761,7.0761,258600.0
2015-03-10 09:30:00,8.37,8.38,8.35,8.37,817200.0,7.0091,7.0174,6.9923,7.0091,817200.0
2015-03-10 10:00:00,8.36,8.37,8.34,8.35,276000.0,7.0007,7.0091,6.9839,6.9923,276000.0
2015-03-10 10:30:00,8.35,8.36,8.34,8.36,237000.0,6.9923,7.0007,6.9839,7.0007,237000.0
2015-03-10 11:00:00,8.36,8.38,8.36,8.37,143400.0,7.0007,7.0174,7.0007,7.0091,143400.0
2015-03-10 11:30:00,8.37,8.37,8.34,8.34,159600.0,7.0091,7.0091,6.9839,6.9839,159600.0
2015-03-10 12:00:00,8.33,8.34,8.33,8.33,342000.0,6.9756,6.9839,6.9756,6.9756,342000.0
2015-03-10 12:30:00,8.33,8.35,8.33,8.34,382800.0,6.9756,6.9923,6.9756,6.9839,382800.0
2015-03-10 13:00:00,8.34,8.35,8.33,8.35,178800.0,6.9839,6.9923,6.9756,6.9923,178800.0
2015-03-10 13:30:00,8.35,8.35,8.34,8.34,164400.0,6.9923,6.9923,6.9839,6.9839,164400.0
2015-03-10 14:00:00,8.34,8.35,8.33,8.33,423600.0,6.9839,6.9923,6.9756,6.9756,423600.0
2015-03-10 14:30:00,8.33,8.34,8.33,8.33,145800.0,6.9756,6.9839,6.9756,6.9756,145800.0
2015-03-10 15:00:00,8.33,8.35,8.33,8.33,306000.0,6.9756,6.9923,6.9756,6.9756,306000.0
2015-03-10 15:30:00,8.33,8.34,8.32,8.32,559200.0,6.9756,6.9839,6.9672,6.9672,559200.0
2015-03-11 09:30:00,8.34,8.34,8.32,8.33,908400.0,6.9839,6.9839,6.9672,6.9756,908400.0
2015-03-11 10:00:00,8.33,8.34,8.32,8.33,267600.0,6.9756,6.9839,6.9672,6.9756,267600.0
2015-03-11 10:30:00,8.33,8.33,8.3,8.31,232200.0,6.9756,6.9756,6.9505,6.9588,232200.0
2015-03-11 11:00:00,8.32,8.33,8.31,8.33,825600.0,6.9672,6.9756,6.9588,6.9756,825600.0
2015-03-11 11:30:00,8.33,8.33,8.32,8.33,341400.0,6.9756,6.9756,6.9672,6.9756,341400.0
2015-03-11 12:00:00,8.33,8.33,8.32,8.32,619800.0,6.9756,6.9756,6.9672,6.9672,619800.0
2015-03-11 12:30:00,8.32,8.33,8.32,8.33,490200.0,6.9672,6.9756,6.9672,6.9756,490200.0
2015-03-11 13:00:00,8.33,8.33,8.33,8.33,65400.0,6.9756,6.9756,6.9756,6.9756,65400.0
2015-03-11 13:30:00,8.33,8.33,8.31,8.32,508200.0,6.9756,6.9756,6.9588,6.9672,508200.0
2015-03-11 14:00:00,8.31,8.33,8.31,8.33,269400.0,6.9588,6.9756,6.9588,6.9756,269400.0
2015-03-11 14:30:00,8.33,8.33,8.32,8.33,107400.0,6.9756,6.9756,6.9672,6.9756,107400.0
2015-03-11 15:00:00,8.33,8.33,8.31,8.32,256200.0,6.9756,6.9756,6.9588,6.9672,256200.0
2015-03-11 15:30:00,8.31,8.32,8.31,8.31,423600.0,6.9588,6.9672,6.9588,6.9588,423600.0
2015-03-12 09:30:00,8.34,8.39,8.34,8.38,402000.0,6.9839,7.0258,6.9839,7.0174,402000.0
2015-03-12 10:00:00,8.38,8.38,8.37,8.38,190200.0,7.0174,7.0174,7.0091,7.0174,190200.0
2015-03-12 10:30:00,8.38,8.38,8.37,8.38,192600.0,7.0174,7.0174,7.0091,7.0174,192600.0
2015-03-12 11:00:00,8.38,8.4,8.37,8.39,502200.0,7.0174,7.0342,7.0091,7.0258,502200.0
2015-03-12 11:30:00,8.39,8.4,8.38,8.39,201000.0,7.0258,7.0342,7.0174,7.0258,201000.0
2015-03-12 12:00:00,8.39,8.39,8.38,8.38,210600.0,7.0258,7.0258,7.0174,7.0174,210600.0
2015-03-12 12:30:00,8.38,8.39,8.38,8.39,103800.0,7.0174,7.0258,7.0174,7.0258,103800.0
2015-03-12 13:00:00,8.39,8.4,8.38,8.39,96600.0,7.0258,7.0342,7.0174,7.0258,96600.0
2015-03-12 13:30:00,8.39,8.4,8.38,8.39,55200.0,7.0258,7.0342,7.0174,7.0258,55200.0
2015-03-12 14:00:00,8.39,8.4,8.39,8.39,55800.0,7.0258,7.0342,7.0258,7.0258,55800.0
2015-03-12 14:30:00,8.39,8.4,8.39,8.4,179400.0,7.0258,7.0342,7.0258,7.0342,179400.0
2015-03-12 15:00:00,8.4,8.41,8.4,8.41,226800.0,7.0342,7.0426,7.0342,7.0426,226800.0
2015-03-12 15:30:00,8.41,8.42,8.41,8.42,224400.0,7.0426,7.0509,7.0426,7.0509,224400.0
2015-03-13 09:30:00,8.4,8.41,8.38,8.39,136200.0,7.0342,7.0426,7.0174,7.0258,136200.0
2015-03-13 10:00:00,8.39,8.39,8.37,8.37,705000.0,7.0258,7.0258,7.0091,7.0091,705000.0
2015-03-13 10:30:00,8.37,8.38,8.34,8.34,399600.0,7.0091,7.0174,6.9839,6.9839,399600.0
2015-03-13 11:00:00,8.34,8.35,8.33,8.33,234600.0,6.9839,6.9923,6.9756,6.9756,234600.0
2015-03-13 11:30:00,8.33,8.33,8.31,8.33,300000.0,6.9756,6.9756,6.9588,6.9756,300000.0
2015-03-13 12:00:00,8.33,8.34,8.32,8.33,265200.0,6.9756,6.9839,6.9672,6.9756,265200.0
2015-03-13 12:30:00,8.34,8.35,8.34,8.35,252600.0,6.9839,6.9923,6.9839,6.9923,252600.0
2015-03-13 13:00:00,8.35,8.35,8.33,8.33,164400.0,6.9923,6.9923,6.9756,6.9756,164400.0
2015-03-13 13:30:00,8.33,8.34,8.33,8.34,161400.0,6.9756,6.9839,6.9756,6.9839,161400.0
2015-03-13 14:00:00,8.34,8.34,8.33,8.34,153000.0,6.9839,6.9839,6.9756,6.9839,153000.0
2015-03-13 14:30:00,8.34,8.34,8.32,8.33,88800.0,6.9839,6.9839,6.9672,6.9756,88800.0
2015-03-13 15:00:00,8.34,8.35,8.33,8.35,175800.0,6.9839,6.9923,6.9756,6.9923,175800.0
2015-03-13 15:30:00,8.35,8.38,8.35,8.37,302400.0,6.9923,7.0174,6.9923,7.0091,302400.0
2015-03-16 09:30:00,8.4,8.44,8.4,8.43,475200.0,7.0342,7.0677,7.0342,7.0593,475200.0
2015-03-16 10:00:00,8.44,8.45,8.43,8.44,103200.0,7.0677,7.0761,7.0593,7.0677,103200.0
2015-03-16 10:30:00,8.44,8.44,8.43,8.44,253800.0,7.0677,7.0677,7.0593,7.0677,253800.0
2015-03-16 11:00:00,8.44,8.45,8.44,8.45,105600.0,7.0677,7.0761,7.0677,7.0761,105600.0
2015-03-16 11:30:00,8.45,8.46,8.45,8.45,213600.0,7.0761,7.0844,7.0761,7.0761,213600.0
2015-03-16 12:00:00,8.45,8.45,8.44,8.45,283200.0,7.0761,7.0761,7.0677,7.0761,283200.0
2015-03-16 12:30:00,8.44,8.45,8.44,8.44,94200.0,7.0677,7.0761,7.0677,7.0677,94200.0
2015-03-16 13:00:00,8.44,8.45,8.43,8.44,150000.0,7.0677,7.0761,7.0593,7.0677,150000.0
2015-03-16 13:30:00,8.45,8.46,8.44,8.45,115800.0,7.0761,7.0844,7.0677,7.0761,115800.0
2015-03-16 14:00:00,8.45,8.46,8.45,8.46,148200.0,7.0761,7.0844,7.0761,7.0844,148200.0
2015-03-16 14:30:00,8.46,8.47,8.46,8.47,481800.0,7.0844,7.0928,7.0844,7.0928,481800.0
2015-03-16 15:00:00,8.47,8.47,8.46,8.47,162000.0,7.0928,7.0928,7.0844,7.0928,162000.0
2015-03-16 15:30:00,8.47,8.47,8.46,8.47,247800.0,7.0928,7.0928,7.0844,7.0928,247800.0
2015-03-17 09:30:00,8.44,8.45,8.42,8.44,234600.0,7.0677,7.0761,7.0509,7.0677,234600.0
2015-03-17 10:00:00,8.44,8.44,8.43,8.44,191400.0,7.0677,7.0677,7.0593,7.0677,191400.0
2015-03-17 10:30:00,8.44,8.45,8.44,8.44,157800.0,7.0677,7.0761,7.0677,7.0677,157800.0
2015-03-17 11:00:00,8.44,8.44,8.41,8.43,147600.0,7.0677,7.0677,7.0426,7.0593,147600.0
2015-03-17 11:30:00,8.43,8.43,8.42,8.43,137400.0,7.0593,7.0593,7.0509,7.0593,137400.0
2015-03-17 12:00:00,8.43,8.44,8.42,8.44,191400.0,7.0593,7.0677,7.0509,7.0677,191400.0
2015-03-17 12:30:00,8.43,8.45,8.43,8.45,318600.0,7.0593,7.0761,7.0593,7.0761,318600.0
2015-03-17 13:00:00,8.45,8.46,8.44,8.45,371400.0,7.0761,7.0844,7.0677,7.0761,371400.0
2015-03-17 13:30:00,8.45,8.46,8.45,8.46,259200.0,7.0761,7.0844,7.0761,7.0844,259200.0
2015-03-17 14:00:00,8.46,8.46,8.45,8.45,375000.0,7.0844,7.0844,7.0761,7.0761,375000.0
2015-03-17 14:30:00,8.45,8.46,8.44,8.45,479400.0,7.0761,7.0844,7.0677,7.0761,479400.0
2015-03-17 15:00:00,8.46,8.47,8.45,8.47,216600.0,7.0844,7.0928,7.0761,7.0928,216600.0
2015-03-17 15:30:00,8.47,8.47,8.45,8.46,183600.0,7.0928,7.0928,7.0761,7.0844,183600.0
2015-03-18 09:30:00,8.44,8.44,8.42,8.42,196800.0,7.0677,7.0677,7.0509,7.0509,196800.0
2015-03-18 10:00:00,8.43,8.44,8.43,8.44,160800.0,7.0593,7.0677,7.0593,7.0677,160800.0
2015-03-18 10:30:00,8.44,8.44,8.43,8.44,86400.0,7.0677,7.0677,7.0593,7.0677,86400.0
2015-03-18 11:00:00,8.44,8.44,8.43,8.43,210000.0,7.0677,7.0677,7.0593,7.0593,210000.0
2015-03-18 11:30:00,8.43,8.44,8.42,8.43,553800.0,7.0593,7.0677,7.0509,7.0593,553800.0
2015-03-18 12:00:00,8.43,8.44,8.42,8.43,1090200.0,7.0593,7.0677,7.0509,7.0593,1090200.0
2015-03-18 12:30:00,8.43,8.43,8.42,8.42,229800.0,7.0593,7.0593,7.0509,7.0509,229800.0
2015-03-18 13:00:00,8.42,8.43,8.42,8.42,273600.0,7.0509,7.0593,7.0509,7.0509,273600.0
2015-03-18 13:30:00,8.42,8.43,8.41,8.43,267000.0,7.0509,7.0593,7.0426,7.0593,267000.0
2015-03-18 14:00:00,8.43,8.54,8.43,8.52,682800.0,7.0593,7.1514,7.0593,7.1347,682800.0
2015-03-18 14:30:00,8.52,8.55,8.52,8.54,381000.0,7.1347,7.1598,7.1347,7.1514,381000.0
2015-03-18 15:00:00,8.54,8.58,8.54,8.57,765000.0,7.1514,7.1849,7.1514,7.1766,765000.0
2015-03-18 15:30:00,8.56,8.56,8.54,8.55,504600.0,7.1682,7.1682,7.1514,7.1598,504600.0
2015-03-19 09:30:00,8.53,8.54,8.52,8.54,531000.0,7.1431,7.1514,7.1347,7.1514,531000.0
2015-03-19 10:00:00,8.54,8.55,8.53,8.54,196200.0,7.1514,7.1598,7.1431,7.1514,196200.0
2015-03-19 10:30:00,8.54,8.54,8.52,8.52,166200.0,7.1514,7.1514,7.1347,7.1347,166200.0
2015-03-19 11:00:00,8.53,8.53,8.52,8.53,110400.0,7.1431,7.1431,7.1347,7.1431,110400.0
2015-03-19 11:30:00,8.52,8.52,8.51,8.51,78600.0,7.1347,7.1347,7.1263,7.1263,78600.0
2015-03-19 12:00:00,8.51,8.52,8.51,8.52,220800.0,7.1263,7.1347,7.1263,7.1347,220800.0
2015-03-19 12:30:00,8.51,8.51,8.5,8.51,105000.0,7.1263,7.1263,7.1179,7.1263,105000.0
2015-03-19 13:00:00,8.51,8.53,8.5,8.53,247200.0,7.1263,7.1431,7.1179,7.1431,247200.0
2015-03-19 13:30:00,8.53,8.53,8.52,8.52,106800.0,7.1431,7.1431,7.1347,7.1347,106800.0
2015-03-19 14:00:00,8.52,8.53,8.52,8.52,178200.0,7.1347,7.1431,7.1347,7.1347,178200.0
2015-03-19 14:30:00,8.52,8.53,8.52,8.53,85200.0,7.1347,7.1431,7.1347,7.1431,85200.0
2015-03-19 15:00:00,8.53,8.53,8.52,8.53,91800.0,7.1431,7.1431,7.1347,7.1431,91800.0
2015-03-19 15:30:00,8.52,8.53,8.52,8.52,199200.0,7.1347,7.1431,7.1347,7.1347,199200.0
2015-03-20 09:30:00,8.56,8.58,8.55,8.57,278400.0,7.1682,7.1849,7.1598,7.1766,278400.0
2015-03-20 10:00:00,8.57,8.58,8.57,8.57,199800.0,7.1766,7.1849,7.1766,7.1766,199800.0
2015-03-20 10:30:00,8.57,8.59,8.57,8.58,276600.0,7.1766,7.1933,7.1766,7.1849,276600.0
2015-03-20 11:00:00,8.59,8.6,8.58,8.6,816000.0,7.1933,7.2017,7.1849,7.2017,816000.0
2015-03-20 11:30:00,8.6,8.6,8.59,8.6,85800.0,7.2017,7.2017,7.1933,7.2017,85800.0
2015-03-20 12:00:00,8.6,8.6,8.59,8.59,111000.0,7.2017,7.2017,7.1933,7.1933,111000.0
2015-03-20 12:30:00,8.6,8.61,8.59,8.61,159000.0,7.2017,7.21,7.1933,7.21,159000.0
2015-03-20 13:00:00,8.61,8.61,8.6,8.61,114600.0,7.21,7.21,7.2017,7.21,114600.0
2015-03-20 13:30:00,8.61,8.61,8.61,8.61,38400.0,7.21,7.21,7.21,7.21,38400.0
2015-03-20 14:00:00,8.61,8.61,8.6,8.61,253200.0,7.21,7.21,7.2017,7.21,253200.0
2015-03-20 14:30:00,8.6,8.61,8.6,8.61,195600.0,7.2017,7.21,7.2017,7.21,195600.0
2015-03-20 15:00:00,8.61,8.61,8.59,8.6,157800.0,7.21,7.21,7.1933,7.2017,157800.0
2015-03-20 15:30:00,8.6,8.61,8.6,8.6,319200.0,7.2017,7.21,7.2017,7.2017,319200.0
2015-03-23 09:30:00,8.57,8.58,8.56,8.56,331800.0,7.2074,7.2158,7.199,7.199,331800.0
2015-03-23 10:00:00,8.57,8.58,8.57,8.58,198000.0,7.2074,7.2158,7.2074,7.2158,198000.0
2015-03-23 10:30:00,8.58,8.58,8.57,8.57,90000.0,7.2158,7.2158,7.2074,7.2074,90000.0
2015-03-23 11:00:00,8.57,8.58,8.57,8.57,70200.0,7.2074,7.2158,7.2074,7.2074,70200.0
2015-03-23 11:30:00,8.57,8.57,8.57,8.57,104400.0,7.2074,7.2074,7.2074,7.2074,104400.0
2015-03-23 12:00:00,8.57,8.57,8.56,8.57,112200.0,7.2074,7.2074,7.199,7.2074,112200.0
2015-03-23 12:30:00,8.57,8.58,8.57,8.57,52200.0,7.2074,7.2158,7.2074,7.2074,52200.0
2015-03-23 13:00:00,8.57,8.57,8.56,8.57,49800.0,7.2074,7.2074,7.199,7.2074,49800.0
2015-03-23 13:30:00,8.57,8.57,8.56,8.57,138600.0,7.2074,7.2074,7.199,7.2074,138600.0
2015-03-23 14:00:00,8.57,8.58,8.57,8.58,67800.0,7.2074,7.2158,7.2074,7.2158,67800.0
2015-03-23 14:30:00,8.58,8.58,8.57,8.57,117600.0,7.2158,7.2158,7.2074,7.2074,117600.0
2015-03-23 15:00:00,8.57,8.57,8.56,8.57,161400.0,7.2074,7.2074,7.199,7.2074,161400.0
2015-03-23 15:30:00,8.56,8.57,8.55,8.55,123000.0,7.199,7.2074,7.1905,7.1905,123000.0
2015-03-24 09:30:00,8.54,8.54,8.52,8.54,193800.0,7.1821,7.1821,7.1653,7.1821,193800.0
2015-03-24 10:00:00,8.54,8.55,8.54,8.54,84000.0,7.1821,7.1905,7.1821,7.1821,84000.0
2015-03-24 10:30:00,8.54,8.55,8.53,8.54,89400.0,7.1821,7.1905,7.1737,7.1821,89400.0
2015-03-24 11:00:00,8.55,8.56,8.55,8.55,71400.0,7.1905,7.199,7.1905,7.1905,71400.0
2015-03-24 11:30:00,8.55,8.55,8.55,8.55,42600.0,7.1905,7.1905,7.1905,7.1905,42600.0
2015-03-24 12:00:00,8.55,8.55,8.54,8.54,105600.0,7.1905,7.1905,7.1821,7.1821,105600.0
2015-03-24 12:30:00,8.54,8.54,8.53,8.53,108000.0,7.1821,7.1821,7.1737,7.1737,108000.0
2015-03-24 13:00:00,8.53,8.53,8.52,8.52,85800.0,7.1737,7.1737,7.1653,7.1653,85800.0
2015-03-24 13:30:00,8.52,8.53,8.51,8.53,71400.0,7.1653,7.1737,7.1569,7.1737,71400.0
2015-03-24 14:00:00,8.52,8.52,8.51,8.51,189000.0,7.1653,7.1653,7.1569,7.1569,189000.0
2015-03-24 14:30:00,8.51,8.52,8.5,8.51,56400.0,7.1569,7.1653,7.1485,7.1569,56400.0
2015-03-24 15:00:00,8.51,8.52,8.51,8.51,242400.0,7.1569,7.1653,7.1569,7.1569,242400.0
2015-03-24 15:30:00,8.51,8.51,8.49,8.5,266400.0,7.1569,7.1569,7.1401,7.1485,266400.0
2015-03-25 09:30:00,8.5,8.52,8.48,8.48,335400.0,7.1485,7.1653,7.1317,7.1317,335400.0
2015-03-25 10:00:00,8.49,8.5,8.49,8.5,31800.0,7.1401,7.1485,7.1401,7.1485,31800.0
2015-03-25 10:30:00,8.49,8.49,8.47,8.49,95400.0,7.1401,7.1401,7.1233,7.1401,95400.0
2015-03-25 11:00:00,8.49,8.49,8.47,8.47,68400.0,7.1401,7.1401,7.1233,7.1233,68400.0
2015-03-25 11:30:00,8.47,8.47,8.43,8.43,217800.0,7.1233,7.1233,7.0896,7.0896,217800.0
2015-03-25 12:00:00,8.43,8.44,8.41,8.42,205200.0,7.0896,7.098,7.0728,7.0812,205200.0
2015-03-25 12:30:00,8.42,8.42,8.4,8.42,213600.0,7.0812,7.0812,7.0644,7.0812,213600.0
2015-03-25 13:00:00,8.42,8.42,8.4,8.41,481200.0,7.0812,7.0812,7.0644,7.0728,481200.0
2015-03-25 13:30:00,8.41,8.42,8.4,8.42,130200.0,7.0728,7.0812,7.0644,7.0812,130200.0
2015-03-25 14:00:00,8.41,8.42,8.41,8.42,160200.0,7.0728,7.0812,7.0728,7.0812,160200.0
2015-03-25 14:30:00,8.42,8.42,8.4,8.41,129000.0,7.0812,7.0812,7.0644,7.0728,129000.0
2015-03-25 15:00:00,8.4,8.4,8.38,8.39,195600.0,7.0644,7.0644,7.0476,7.056,195600.0
2015-03-25 15:30:00,8.39,8.39,8.37,8.37,436200.0,7.056,7.056,7.0392,7.0392,436200.0
2015-03-26 09:30:00,8.34,8.35,8.32,8.33,580800.0,7.0139,7.0223,6.9971,7.0055,580800.0
2015-03-26 10:00:00,8.33,8.33,8.3,8.33,580800.0,7.0055,7.0055,6.9803,7.0055,580800.0
2015-03-26 10:30:00,8.33,8.35,8.32,8.34,415800.0,7.0055,7.0223,6.9971,7.0139,415800.0
2015-03-26 11:00:00,8.34,8.34,8.33,8.34,157800.0,7.0139,7.0139,7.0055,7.0139,157800.0
2015-03-26 11:30:00,8.33,8.37,8.33,8.36,211800.0,7.0055,7.0392,7.0055,7.0308,211800.0
2015-03-26 12:00:00,8.37,8.37,8.35,8.35,94800.0,7.0392,7.0392,7.0223,7.0223,94800.0
2015-03-26 12:30:00,8.35,8.37,8.35,8.37,264600.0,7.0223,7.0392,7.0223,7.0392,264600.0
2015-03-26 13:00:00,8.37,8.37,8.35,8.36,613800.0,7.0392,7.0392,7.0223,7.0308,613800.0
2015-03-26 13:30:00,8.36,8.39,8.36,8.38,252600.0,7.0308,7.056,7.0308,7.0476,252600.0
2015-03-26 14:00:00,8.38,8.38,8.36,8.36,256800.0,7.0476,7.0476,7.0308,7.0308,256800.0
2015-03-26 14:30:00,8.36,8.37,8.35,8.35,315600.0,7.0308,7.0392,7.0223,7.0223,315600.0
2015-03-26 15:00:00,8.35,8.36,8.35,8.35,193800.0,7.0223,7.0308,7.0223,7.0223,193800.0
2015-03-26 15:30:00,8.35,8.37,8.35,8.35,310200.0,7.0223,7.0392,7.0223,7.0223,310200.0
2015-03-27 09:30:00,8.34,8.37,8.34,8.36,201600.0,7.0139,7.0392,7.0139,7.0308,201600.0
2015-03-27 10:00:00,8.37,8.37,8.33,8.36,210000.0,7.0392,7.0392,7.0055,7.0308,210000.0
2015-03-27 10:30:00,8.36,8.38,8.35,8.38,71400.0,7.0308,7.0476,7.0223,7.0476,71400.0
2015-03-27 11:00:00,8.37,8.38,8.36,8.36,150000.0,7.0392,7.0476,7.0308,7.0308,150000.0
2015-03-27 11:30:00,8.37,8.37,8.36,8.36,40800.0,7.0392,7.0392,7.0308,7.0308,40800.0
2015-03-27 12:00:00,8.36,8.37,8.35,8.36,63000.0,7.0308,7.0392,7.0223,7.0308,63000.0
2015-03-27 12:30:00,8.36,8.37,8.36,8.37,97800.0,7.0308,7.0392,7.0308,7.0392,97800.0
2015-03-27 13:00:00,8.37,8.37,8.36,8.36,150600.0,7.0392,7.0392,7.0308,7.0308,150600.0
2015-03-27 13:30:00,8.36,8.37,8.36,8.37,54600.0,7.0308,7.0392,7.0308,7.0392,54600.0
2015-03-27 14:00:00,8.37,8.37,8.36,8.36,114600.0,7.0392,7.0392,7.0308,7.0308,114600.0
2015-03-27 14:30:00,8.36,8.37,8.36,8.37,74400.0,7.0308,7.0392,7.0308,7.0392,74400.0
2015-03-27 15:00:00,8.37,8.37,8.36,8.37,435000.0,7.0392,7.0392,7.0308,7.0392,435000.0
2015-03-27 15:30:00,8.36,8.38,8.36,8.37,319800.0,7.0308,7.0476,7.0308,7.0392,319800.0
2015-03-30 09:30:00,8.43,8.47,8.43,8.46,873600.0,7.0896,7.1233,7.0896,7.1149,873600.0
2015-03-30 10:00:00,8.46,8.47,8.44,8.45,1019400.0,7.1149,7.1233,7.098,7.1064,1019400.0
2015-03-30 10:30:00,8.45,8.46,8.45,8.46,248400.0,7.1064,7.1149,7.1064,7.1149,248400.0
2015-03-30 11:00:00,8.46,8.46,8.45,8.46,191400.0,7.1149,7.1149,7.1064,7.1149,191400.0
2015-03-30 11:30:00,8.46,8.46,8.46,8.46,113400.0,7.1149,7.1149,7.1149,7.1149,113400.0
2015-03-30 12:00:00,8.46,8.47,8.46,8.47,148200.0,7.1149,7.1233,7.1149,7.1233,148200.0
2015-03-30 12:30:00,8.47,8.47,8.47,8.47,199200.0,7.1233,7.1233,7.1233,7.1233,199200.0
2015-03-30 13:00:00,8.47,8.48,8.47,8.48,235800.0,7.1233,7.1317,7.1233,7.1317,235800.0
2015-03-30 13:30:00,8.48,8.49,8.47,8.48,320400.0,7.1317,7.1401,7.1233,7.1317,320400.0
2015-03-30 14:00:00,8.48,8.49,8.48,8.48,226800.0,7.1317,7.1401,7.1317,7.1317,226800.0
2015-03-30 14:30:00,8.48,8.49,8.48,8.49,84000.0,7.1317,7.1401,7.1317,7.1401,84000.0
2015-03-30 15:00:00,8.49,8.49,8.48,8.48,109800.0,7.1401,7.1401,7.1317,7.1317,109800.0
2015-03-30 15:30:00,8.48,8.49,8.48,8.48,227400.0,7.1317,7.1401,7.1317,7.1317,227400.0
2015-03-31 09:30:00,8.43,8.45,8.43,8.44,324600.0,7.0896,7.1064,7.0896,7.098,324600.0
2015-03-31 10:00:00,8.45,8.46,8.44,8.46,138600.0,7.1064,7.1149,7.098,7.1149,138600.0
2015-03-31 10:30:00,8.46,8.46,8.45,8.45,167400.0,7.1149,7.1149,7.1064,7.1064,167400.0
2015-03-31 11:00:00,8.46,8.47,8.45,8.47,151800.0,7.1149,7.1233,7.1064,7.1233,151800.0
2015-03-31 11:30:00,8.46,8.46,8.44,8.45,141600.0,7.1149,7.1149,7.098,7.1064,141600.0
2015-03-31 12:00:00,8.44,8.45,8.43,8.44,60600.0,7.098,7.1064,7.0896,7.098,60600.0
2015-03-31 12:30:00,8.44,8.45,8.44,8.45,43200.0,7.098,7.1064,7.098,7.1064,43200.0
2015-03-31 13:00:00,8.45,8.46,8.45,8.46,128400.0,7.1064,7.1149,7.1064,7.1149,128400.0
2015-03-31 13:30:00,8.46,8.46,8.45,8.45,75600.0,7.1149,7.1149,7.1064,7.1064,75600.0
2015-03-31 14:00:00,8.45,8.46,8.45,8.45,75000.0,7.1064,7.1149,7.1064,7.1064,75000.0
2015-03-31 14:30:00,8.45,8.45,8.44,8.45,123600.0,7.1064,7.1064,7.098,7.1064,123600.0
2015-03-31 15:00:00,8.45,8.45,8.41,8.42,474000.0,7.1064,7.1064,7.0728,7.0812,474000.0
2015-03-31 15:30:00,8.41,8.43,8.4,8.42,362400.0,7.0728,7.0896,7.0644,7.0812,362400.0
2015-04-01 09:30:00,8.41,8.41,8.33,8.34,613800.0,7.0728,7.0728,7.0055,7.0139,613800.0
2015-04-01 10:00:00,8.34,8.37,8.34,8.36,354600.0,7.0139,7.0392,7.0139,7.0308,354600.0
2015-04-01 10:30:00,8.36,8.39,8.35,8.38,1417800.0,7.0308,7.056,7.0223,7.0476,1417800.0
2015-04-01 11:00:00,8.38,8.39,8.37,8.38,202800.0,7.0476,7.056,7.0392,7.0476,202800.0
2015-04-01 11:30:00,8.38,8.38,8.37,8.37,135000.0,7.0476,7.0476,7.0392,7.0392,135000.0
2015-04-01 12:00:00,8.37,8.38,8.36,8.37,369600.0,7.0392,7.0476,7.0308,7.0392,369600.0
2015-04-01 12:30:00,8.37,8.38,8.36,8.37,187800.0,7.0392,7.0476,7.0308,7.0392,187800.0
2015-04-01 13:00:00,8.37,8.38,8.37,8.37,75600.0,7.0392,7.0476,7.0392,7.0392,75600.0
2015-04-01 13:30:00,8.38,8.39,8.37,8.38,183000.0,7.0476,7.056,7.0392,7.0476,183000.0
2015-04-01 14:00:00,8.38,8.38,8.36,8.36,165600.0,7.0476,7.0476,7.0308,7.0308,165600.0
2015-04-01 14:30:00,8.36,8.38,8.36,8.37,348600.0,7.0308,7.0476,7.0308,7.0392,348600.0
2015-04-01 15:00:00,8.37,8.37,8.36,8.37,361800.0,7.0392,7.0392,7.0308,7.0392,361800.0
2015-04-01 15:30:00,8.37,8.38,8.36,8.38,333000.0,7.0392,7.0476,7.0308,7.0476,333000.0
2015-04-02 09:30:00,8.39,8.43,8.38,8.43,381600.0,7.056,7.0896,7.0476,7.0896,381600.0
2015-04-02 10:00:00,8.43,8.44,8.42,8.42,166800.0,7.0896,7.098,7.0812,7.0812,166800.0
2015-04-02 10:30:00,8.42,8.42,8.41,8.41,117000.0,7.0812,7.0812,7.0728,7.0728,117000.0
2015-04-02 11:00:00,8.41,8.42,8.41,8.42,100800.0,7.0728,7.0812,7.0728,7.0812,100800.0
2015-04-02 11:30:00,8.42,8.42,8.4,8.41,229800.0,7.0812,7.0812,7.0644,7.0728,229800.0
2015-04-02 12:00:00,8.41,8.41,8.39,8.4,321000.0,7.0728,7.0728,7.056,7.0644,321000.0
2015-04-02 12:30:00,8.41,8.42,8.4,8.41,51600.0,7.0728,7.0812,7.0644,7.0728,51600.0
2015-04-02 13:00:00,8.41,8.42,8.4,8.42,90000.0,7.0728,7.0812,7.0644,7.0812,90000.0
2015-04-02 13:30:00,8.42,8.42,8.41,8.42,112200.0,7.0812,7.0812,7.0728,7.0812,112200.0
2015-04-02 14:00:00,8.42,8.42,8.41,8.42,162600.0,7.0812,7.0812,7.0728,7.0812,162600.0
2015-04-02 14:30:00,8.42,8.42,8.4,8.41,134400.0,7.0812,7.0812,7.0644,7.0728,134400.0
2015-04-02 15:00:00,8.41,8.41,8.4,8.41,139800.0,7.0728,7.0728,7.0644,7.0728,139800.0
2015-04-02 15:30:00,8.41,8.42,8.41,8.41,191400.0,7.0728,7.0812,7.0728,7.0728,191400.0
2015-04-06 09:30:00,8.38,8.43,8.37,8.42,568800.0,7.0476,7.0896,7.0392,7.0812,568800.0
2015-04-06 10:00:00,8.42,8.46,8.42,8.46,160200.0,7.0812,7.1149,7.0812,7.1149,160200.0
2015-04-06 10:30:00,8.46,8.46,8.45,8.46,145200.0,7.1149,7.1149,7.1064,7.1149,145200.0
2015-04-06 11:00:00,8.46,8.47,8.46,8.47,92400.0,7.1149,7.1233,7.1149,7.1233,92400.0
2015-04-06 11:30:00,8.47,8.47,8.46,8.47,100800.0,7.1233,7.1233,7.1149,7.1233,100800.0
2015-04-06 12:00:00,8.47,8.48,8.47,8.48,138000.0,7.1233,7.1317,7.1233,7.1317,138000.0
2015-04-06 12:30:00,8.48,8.49,8.48,8.48,118200.0,7.1317,7.1401,7.1317,7.1317,118200.0
2015-04-06 13:00:00,8.49,8.49,8.48,8.49,110400.0,7.1401,7.1401,7.1317,7.1401,110400.0
2015-04-06 13:30:00,8.49,8.49,8.48,8.49,83400.0,7.1401,7.1401,7.1317,7.1401,83400.0
2015-04-06 14:00:00,8.49,8.49,8.48,8.48,148200.0,7.1401,7.1401,7.1317,7.1317,148200.0
2015-04-06 14:30:00,8.48,8.49,8.48,8.49,105600.0,7.1317,7.1401,7.1317,7.1401,105600.0
2015-04-06 15:00:00,8.49,8.49,8.47,8.47,200400.0,7.1401,7.1401,7.1233,7.1233,200400.0
2015-04-06 15:30:00,8.48,8.48,8.47,8.47,429000.0,7.1317,7.1317,7.1233,7.1233,429000.0
2015-04-07 09:30:00,8.48,8.5,8.46,8.48,205800.0,7.1317,7.1485,7.1149,7.1317,205800.0
2015-04-07 10:00:00,8.48,8.49,8.47,8.49,211800.0,7.1317,7.1401,7.1233,7.1401,211800.0
2015-04-07 10:30:00,8.49,8.5,8.49,8.49,241200.0,7.1401,7.1485,7.1401,7.1401,241200.0
2015-04-07 11:00:00,8.49,8.49,8.48,8.49,123600.0,7.1401,7.1401,7.1317,7.1401,123600.0
2015-04-07 11:30:00,8.49,8.49,8.49,8.49,44400.0,7.1401,7.1401,7.1401,7.1401,44400.0
2015-04-07 12:00:00,8.49,8.5,8.49,8.5,37800.0,7.1401,7.1485,7.1401,7.1485,37800.0
2015-04-07 12:30:00,8.5,8.5,8.49,8.49,61200.0,7.1485,7.1485,7.1401,7.1401,61200.0
2015-04-07 13:00:00,8.49,8.49,8.49,8.49,67800.0,7.1401,7.1401,7.1401,7.1401,67800.0
2015-04-07 13:30:00,8.49,8.49,8.48,8.48,182400.0,7.1401,7.1401,7.1317,7.1317,182400.0
2015-04-07 14:00:00,8.48,8.49,8.48,8.49,87600.0,7.1317,7.1401,7.1317,7.1401,87600.0
2015-04-07 14:30:00,8.49,8.49,8.48,8.48,72600.0,7.1401,7.1401,7.1317,7.1317,72600.0
2015-04-07 15:00:00,8.48,8.48,8.46,8.47,129000.0,7.1317,7.1317,7.1149,7.1233,129000.0
2015-04-07 15:30:00,8.47,8.47,8.44,8.44,209400.0,7.1233,7.1233,7.098,7.098,209400.0
2015-04-08 09:30:00,8.46,8.49,8.46,8.49,323400.0,7.1149,7.1401,7.1149,7.1401,323400.0
2015-04-08 10:00:00,8.49,8.49,8.47,8.48,68400.0,7.1401,7.1401,7.1233,7.1317,68400.0
2015-04-08 10:30:00,8.47,8.47,8.44,8.46,205800.0,7.1233,7.1233,7.098,7.1149,205800.0
2015-04-08 11:00:00,8.46,8.47,8.45,8.47,232200.0,7.1149,7.1233,7.1064,7.1233,232200.0
2015-04-08 11:30:00,8.47,8.48,8.46,8.48,115200.0,7.1233,7.1317,7.1149,7.1317,115200.0
2015-04-08 12:00:00,8.48,8.48,8.47,8.47,108000.0,7.1317,7.1317,7.1233,7.1233,108000.0
2015-04-08 12:30:00,8.47,8.47,8.47,8.47,14400.0,7.1233,7.1233,7.1233,7.1233,14400.0
2015-04-08 13:00:00,8.47,8.47,8.46,8.47,80400.0,7.1233,7.1233,7.1149,7.1233,80400.0
2015-04-08 13:30:00,8.47,8.47,8.47,8.47,27000.0,7.1233,7.1233,7.1233,7.1233,27000.0
2015-04-08 14:00:00,8.46,8.49,8.44,8.48,256800.0,7.1149,7.1401,7.098,7.1317,256800.0
2015-04-08 14:30:00,8.47,8.48,8.46,8.46,97800.0,7.1233,7.1317,7.1149,7.1149,97800.0
2015-04-08 15:00:00,8.47,8.47,8.46,8.47,209400.0,7.1233,7.1233,7.1149,7.1233,209400.0
2015-04-08 15:30:00,8.47,8.48,8.46,8.47,109200.0,7.1233,7.1317,7.1149,7.1233,109200.0
2015-04-09 09:30:00,8.47,8.5,8.47,8.47,193200.0,7.1233,7.1485,7.1233,7.1233,193200.0
2015-04-09 10:00:00,8.47,8.49,8.46,8.48,111600.0,7.1233,7.1401,7.1149,7.1317,111600.0
2015-04-09 10:30:00,8.47,8.47,8.45,8.46,121200.0,7.1233,7.1233,7.1064,7.1149,121200.0
2015-04-09 11:00:00,8.46,8.46,8.44,8.45,225000.0,7.1149,7.1149,7.098,7.1064,225000.0
2015-04-09 11:30:00,8.45,8.47,8.45,8.46,66000.0,7.1064,7.1233,7.1064,7.1149,66000.0
2015-04-09 12:00:00,8.46,8.48,8.46,8.48,99600.0,7.1149,7.1317,7.1149,7.1317,99600.0
2015-04-09 12:30:00,8.48,8.48,8.47,8.48,84600.0,7.1317,7.1317,7.1233,7.1317,84600.0
2015-04-09 13:00:00,8.48,8.49,8.48,8.48,136200.0,7.1317,7.1401,7.1317,7.1317,136200.0
2015-04-09 13:30:00,8.48,8.48,8.47,8.48,99000.0,7.1317,7.1317,7.1233,7.1317,99000.0
2015-04-09 14:00:00,8.47,8.48,8.47,8.48,84000.0,7.1233,7.1317,7.1233,7.1317,84000.0
2015-04-09 14:30:00,8.47,8.49,8.47,8.49,109800.0,7.1233,7.1401,7.1233,7.1401,109800.0
2015-04-09 15:00:00,8.49,8.51,8.49,8.51,302400.0,7.1401,7.1569,7.1401,7.1569,302400.0
2015-04-09 15:30:00,8.51,8.51,8.5,8.5,546000.0,7.1569,7.1569,7.1485,7.1485,546000.0
2015-04-10 09:30:00,8.53,8.53,8.51,8.52,197400.0,7.1737,7.1737,7.1569,7.1653,197400.0
2015-04-10 10:00:00,8.52,8.53,8.52,8.52,63000.0,7.1653,7.1737,7.1653,7.1653,63000.0
2015-04-10 10:30:00,8.53,8.54,8.53,8.54,109200.0,7.1737,7.1821,7.1737,7.1821,109200.0
2015-04-10 11:00:00,8.54,8.54,8.53,8.54,121800.0,7.1821,7.1821,7.1737,7.1821,121800.0
2015-04-10 11:30:00,8.54,8.55,8.54,8.54,51000.0,7.1821,7.1905,7.1821,7.1821,51000.0
2015-04-10 12:00:00,8.54,8.54,8.54,8.54,512400.0,7.1821,7.1821,7.1821,7.1821,512400.0
2015-04-10 12:30:00,8.54,8.54,8.54,8.54,201600.0,7.1821,7.1821,7.1821,7.1821,201600.0
2015-04-10 13:00:00,8.54,8.54,8.53,8.54,111000.0,7.1821,7.1821,7.1737,7.1821,111000.0
2015-04-10 13:30:00,8.54,8.54,8.54,8.54,25200.0,7.1821,7.1821,7.1821,7.1821,25200.0
2015-04-10 14:00:00,8.54,8.55,8.54,8.54,51000.0,7.1821,7.1905,7.1821,7.1821,51000.0
2015-04-10 14:30:00,8.54,8.55,8.54,8.55,120000.0,7.1821,7.1905,7.1821,7.1905,120000.0
2015-04-10 15:00:00,8.54,8.55,8.54,8.54,181800.0,7.1821,7.1905,7.1821,7.1821,181800.0
2015-04-10 15:30:00,8.54,8.55,8.54,8.55,303000.0,7.1821,7.1905,7.1821,7.1905,303000.0
2015-04-13 09:30:00,8.54,8.56,8.54,8.56,424800.0,7.1821,7.199,7.1821,7.199,424800.0
2015-04-13 10:00:00,8.56,8.57,8.56,8.57,63000.0,7.199,7.2074,7.199,7.2074,63000.0
2015-04-13 10:30:00,8.57,8.57,8.56,8.56,394200.0,7.2074,7.2074,7.199,7.199,394200.0
2015-04-13 11:00:00,8.56,8.56,8.56,8.56,96600.0,7.199,7.199,7.199,7.199,96600.0
2015-04-13 11:30:00,8.56,8.56,8.56,8.56,34800.0,7.199,7.199,7.199,7.199,34800.0
2015-04-13 12:00:00,8.56,8.56,8.55,8.55,41400.0,7.199,7.199,7.1905,7.1905,41400.0
2015-04-13 12:30:00,8.55,8.55,8.55,8.55,129000.0,7.1905,7.1905,7.1905,7.1905,129000.0
2015-04-13 13:00:00,8.55,8.55,8.53,8.53,111000.0,7.1905,7.1905,7.1737,7.1737,111000.0
2015-04-13 13:30:00,8.53,8.54,8.53,8.54,199800.0,7.1737,7.1821,7.1737,7.1821,199800.0
2015-04-13 14:00:00,8.54,8.54,8.53,8.53,105000.0,7.1821,7.1821,7.1737,7.1737,105000.0
2015-04-13 14:30:00,8.54,8.54,8.52,8.53,85800.0,7.1821,7.1821,7.1653,7.1737,85800.0
2015-04-13 15:00:00,8.53,8.54,8.51,8.52,242400.0,7.1737,7.1821,7.1569,7.1653,242400.0
2015-04-13 15:30:00,8.52,8.53,8.51,8.51,460800.0,7.1653,7.1737,7.1569,7.1569,460800.0
2015-04-14 09:30:00,8.51,8.53,8.49,8.49,179400.0,7.1569,7.1737,7.1401,7.1401,179400.0
2015-04-14 10:00:00,8.49,8.49,8.47,8.49,82800.0,7.1401,7.1401,7.1233,7.1401,82800.0
2015-04-14 10:30:00,8.48,8.49,8.47,8.49,112200.0,7.1317,7.1401,7.1233,7.1401,112200.0
2015-04-14 11:00:00,8.49,8.52,8.49,8.51,144000.0,7.1401,7.1653,7.1401,7.1569,144000.0
2015-04-14 11:30:00,8.51,8.52,8.51,8.52,163200.0,7.1569,7.1653,7.1569,7.1653,163200.0
2015-04-14 12:00:00,8.52,8.52,8.52,8.52,38400.0,7.1653,7.1653,7.1653,7.1653,38400.0
2015-04-14 12:30:00,8.53,8.53,8.52,8.52,152400.0,7.1737,7.1737,7.1653,7.1653,152400.0
2015-04-14 13:00:00,8.52,8.53,8.52,8.52,54600.0,7.1653,7.1737,7.1653,7.1653,54600.0
2015-04-14 13:30:00,8.52,8.52,8.52,8.52,34800.0,7.1653,7.1653,7.1653,7.1653,34800.0
2015-04-14 14:00:00,8.52,8.52,8.52,8.52,150000.0,7.1653,7.1653,7.1653,7.1653,150000.0
2015-04-14 14:30:00,8.52,8.52,8.51,8.52,3864600.0,7.1653,7.1653,7.1569,7.1653,3864600.0
2015-04-14 15:00:00,8.52,8.53,8.52,8.52,2956200.0,7.1653,7.1737,7.1653,7.1653,2956200.0
2015-04-14 15:30:00,8.52,8.53,8.51,8.52,756000.0,7.1653,7.1737,7.1569,7.1653,756000.0
2015-04-15 09:30:00,8.56,8.57,8.55,8.57,210600.0,7.199,7.2074,7.1905,7.2074,210600.0
2015-04-15 10:00:00,8.57,8.57,8.56,8.56,186600.0,7.2074,7.2074,7.199,7.199,186600.0
2015-04-15 10:30:00,8.56,8.57,8.56,8.57,154200.0,7.199,7.2074,7.199,7.2074,154200.0
2015-04-15 11:00:00,8.57,8.57,8.56,8.56,142200.0,7.2074,7.2074,7.199,7.199,142200.0
2015-04-15 11:30:00,8.56,8.57,8.55,8.56,114000.0,7.199,7.2074,7.1905,7.199,114000.0
2015-04-15 12:00:00,8.56,8.57,8.56,8.57,125400.0,7.199,7.2074,7.199,7.2074,125400.0
2015-04-15 12:30:00,8.56,8.57,8.56,8.57,62400.0,7.199,7.2074,7.199,7.2074,62400.0
2015-04-15 13:00:00,8.57,8.59,8.57,8.59,132000.0,7.2074,7.2242,7.2074,7.2242,132000.0
2015-04-15 13:30:00,8.59,8.59,8.58,8.58,79200.0,7.2242,7.2242,7.2158,7.2158,79200.0
2015-04-15 14:00:00,8.58,8.59,8.58,8.58,205200.0,7.2158,7.2242,7.2158,7.2158,205200.0
2015-04-15 14:30:00,8.58,8.59,8.58,8.58,139200.0,7.2158,7.2242,7.2158,7.2158,139200.0
2015-04-15 15:00:00,8.58,8.59,8.58,8.58,240600.0,7.2158,7.2242,7.2158,7.2158,240600.0
2015-04-15 15:30:00,8.58,8.58,8.57,8.57,537600.0,7.2158,7.2158,7.2074,7.2074,537600.0
2015-04-16 09:30:00,8.56,8.56,8.54,8.55,280200.0,7.199,7.199,7.1821,7.1905,280200.0
2015-04-16 10:00:00,8.55,8.56,8.55,8.55,111000.0,7.1905,7.199,7.1905,7.1905,111000.0
2015-04-16 10:30:00,8.54,8.56,8.54,8.56,304800.0,7.1821,7.199,7.1821,7.199,304800.0
2015-04-16 11:00:00,8.56,8.57,8.56,8.56,327000.0,7.199,7.2074,7.199,7.199,327000.0
2015-04-16 11:30:00,8.56,8.56,8.55,8.56,114000.0,7.199,7.199,7.1905,7.199,114000.0
2015-04-16 12:00:00,8.56,8.57,8.56,8.56,103800.0,7.199,7.2074,7.199,7.199,103800.0
2015-04-16 12:30:00,8.56,8.57,8.56,8.56,139800.0,7.199,7.2074,7.199,7.199,139800.0
2015-04-16 13:00:00,8.56,8.57,8.56,8.56,100800.0,7.199,7.2074,7.199,7.199,100800.0
2015-04-16 13:30:00,8.56,8.59,8.56,8.58,292200.0,7.199,7.2242,7.199,7.2158,292200.0
2015-04-16 14:00:00,8.59,8.59,8.58,8.58,162000.0,7.2242,7.2242,7.2158,7.2158,162000.0
2015-04-16 14:30:00,8.58,8.58,8.58,8.58,214200.0,7.2158,7.2158,7.2158,7.2158,214200.0
2015-04-16 15:00:00,8.58,8.58,8.56,8.56,220800.0,7.2158,7.2158,7.199,7.199,220800.0
2015-04-16 15:30:00,8.56,8.57,8.56,8.56,342600.0,7.199,7.2074,7.199,7.199,342600.0
2015-04-17 09:30:00,8.5,8.52,8.47,8.48,467400.0,7.1485,7.1653,7.1233,7.1317,467400.0
2015-04-17 10:00:00,8.48,8.48,8.46,8.47,386400.0,7.1317,7.1317,7.1149,7.1233,386400.0
2015-04-17 10:30:00,8.47,8.48,8.46,8.46,166800.0,7.1233,7.1317,7.1149,7.1149,166800.0
2015-04-17 11:00:00,8.46,8.47,8.45,8.47,191400.0,7.1149,7.1233,7.1064,7.1233,191400.0
2015-04-17 11:30:00,8.47,8.48,8.46,8.47,156600.0,7.1233,7.1317,7.1149,7.1233,156600.0
2015-04-17 12:00:00,8.47,8.48,8.47,8.47,94800.0,7.1233,7.1317,7.1233,7.1233,94800.0
2015-04-17 12:30:00,8.46,8.47,8.46,8.47,207600.0,7.1149,7.1233,7.1149,7.1233,207600.0
2015-04-17 13:00:00,8.47,8.48,8.47,8.47,127800.0,7.1233,7.1317,7.1233,7.1233,127800.0
2015-04-17 13:30:00,8.47,8.47,8.44,8.44,283800.0,7.1233,7.1233,7.098,7.098,283800.0
2015-04-17 14:00:00,8.45,8.45,8.43,8.44,574200.0,7.1064,7.1064,7.0896,7.098,574200.0
2015-04-17 14:30:00,8.44,8.45,8.44,8.44,783600.0,7.098,7.1064,7.098,7.098,783600.0
2015-04-17 15:00:00,8.44,8.45,8.44,8.45,327000.0,7.098,7.1064,7.098,7.1064,327000.0
2015-04-17 15:30:00,8.46,8.47,8.46,8.46,456600.0,7.1149,7.1233,7.1149,7.1149,456600.0
2015-04-20 09:30:00,8.52,8.54,8.51,8.53,731400.0,7.1653,7.1821,7.1569,7.1737,731400.0
2015-04-20 10:00:00,8.54,8.54,8.52,8.53,180600.0,7.1821,7.1821,7.1653,7.1737,180600.0
2015-04-20 10:30:00,8.53,8.54,8.53,8.54,219000.0,7.1737,7.1821,7.1737,7.1821,219000.0
2015-04-20 11:00:00,8.54,8.55,8.54,8.55,210600.0,7.1821,7.1905,7.1821,7.1905,210600.0
2015-04-20 11:30:00,8.55,8.55,8.54,8.55,66600.0,7.1905,7.1905,7.1821,7.1905,66600.0
2015-04-20 12:00:00,8.55,8.55,8.54,8.55,64200.0,7.1905,7.1905,7.1821,7.1905,64200.0
2015-04-20 12:30:00,8.55,8.55,8.54,8.54,66000.0,7.1905,7.1905,7.1821,7.1821,66000.0
2015-04-20 13:00:00,8.55,8.55,8.54,8.54,123600.0,7.1905,7.1905,7.1821,7.1821,123600.0
2015-04-20 13:30:00,8.54,8.54,8.54,8.54,96600.0,7.1821,7.1821,7.1821,7.1821,96600.0
2015-04-20 14:00:00,8.54,8.54,8.53,8.54,117000.0,7.1821,7.1821,7.1737,7.1821,117000.0
2015-04-20 14:30:00,8.54,8.54,8.53,8.54,81600.0,7.1821,7.1821,7.1737,7.1821,81600.0
2015-04-20 15:00:00,8.54,8.55,8.54,8.54,135000.0,7.1821,7.1905,7.1821,7.1821,135000.0
2015-04-20 15:30:00,8.54,8.55,8.53,8.54,194400.0,7.1821,7.1905,7.1737,7.1821,194400.0
2015-04-21 09:30:00,8.56,8.58,8.55,8.55,423000.0,7.199,7.2158,7.1905,7.1905,423000.0
2015-04-21 10:00:00,8.55,8.55,8.54,8.55,274800.0,7.1905,7.1905,7.1821,7.1905,274800.0
2015-04-21 10:30:00,8.54,8.55,8.53,8.54,91800.0,7.1821,7.1905,7.1737,7.1821,91800.0
2015-04-21 11:00:00,8.54,8.55,8.54,8.54,172200.0,7.1821,7.1905,7.1821,7.1821,172200.0
2015-04-21 11:30:00,8.54,8.54,8.53,8.53,132600.0,7.1821,7.1821,7.1737,7.1737,132600.0
2015-04-21 12:00:00,8.53,8.54,8.53,8.54,105600.0,7.1737,7.1821,7.1737,7.1821,105600.0
2015-04-21 12:30:00,8.54,8.54,8.53,8.53,115200.0,7.1821,7.1821,7.1737,7.1737,115200.0
2015-04-21 13:00:00,8.54,8.54,8.54,8.54,66600.0,7.1821,7.1821,7.1821,7.1821,66600.0
2015-04-21 13:30:00,8.54,8.54,8.53,8.53,53400.0,7.1821,7.1821,7.1737,7.1737,53400.0
2015-04-21 14:00:00,8.52,8.54,8.52,8.54,180600.0,7.1653,7.1821,7.1653,7.1821,180600.0
2015-04-21 14:30:00,8.54,8.54,8.53,8.54,180000.0,7.1821,7.1821,7.1737,7.1821,180000.0
2015-04-21 15:00:00,8.54,8.54,8.53,8.53,112800.0,7.1821,7.1821,7.1737,7.1737,112800.0
2015-04-21 15:30:00,8.53,8.54,8.53,8.53,345000.0,7.1737,7.1821,7.1737,7.1737,345000.0
2015-04-22 09:30:00,8.54,8.55,8.52,8.52,111600.0,7.1821,7.1905,7.1653,7.1653,111600.0
2015-04-22 10:00:00,8.53,8.53,8.5,8.52,113400.0,7.1737,7.1737,7.1485,7.1653,113400.0
2015-04-22 10:30:00,8.52,8.55,8.51,8.55,90000.0,7.1653,7.1905,7.1569,7.1905,90000.0
2015-04-22 11:00:00,8.55,8.55,8.54,8.54,108000.0,7.1905,7.1905,7.1821,7.1821,108000.0
2015-04-22 11:30:00,8.55,8.55,8.54,8.55,79200.0,7.1905,7.1905,7.1821,7.1905,79200.0
2015-04-22 12:00:00,8.55,8.55,8.54,8.55,217800.0,7.1905,7.1905,7.1821,7.1905,217800.0
2015-04-22 12:30:00,8.55,8.56,8.55,8.55,172800.0,7.1905,7.199,7.1905,7.1905,172800.0
2015-04-22 13:00:00,8.56,8.56,8.55,8.55,54600.0,7.199,7.199,7.1905,7.1905,54600.0
2015-04-22 13:30:00,8.55,8.57,8.55,8.56,261000.0,7.1905,7.2074,7.1905,7.199,261000.0
2015-04-22 14:00:00,8.56,8.57,8.56,8.57,125400.0,7.199,7.2074,7.199,7.2074,125400.0
2015-04-22 14:30:00,8.57,8.57,8.56,8.57,222600.0,7.2074,7.2074,7.199,7.2074,222600.0
2015-04-22 15:00:00,8.57,8.58,8.57,8.58,279600.0,7.2074,7.2158,7.2074,7.2158,279600.0
2015-04-22 15:30:00,8.58,8.58,8.56,8.57,217200.0,7.2158,7.2158,7.199,7.2074,217200.0
2015-04-23 09:30:00,8.55,8.57,8.55,8.57,256200.0,7.1905,7.2074,7.1905,7.2074,256200.0
2015-04-23 10:00:00,8.57,8.58,8.55,8.56,111600.0,7.2074,7.2158,7.1905,7.199,111600.0
2015-04-23 10:30:00,8.56,8.57,8.56,8.56,115200.0,7.199,7.2074,7.199,7.199,115200.0
2015-04-23 11:00:00,8.56,8.57,8.56,8.57,73200.0,7.199,7.2074,7.199,7.2074,73200.0
2015-04-23 11:30:00,8.57,8.6,8.57,8.6,285000.0,7.2074,7.2326,7.2074,7.2326,285000.0
2015-04-23 12:00:00,8.59,8.6,8.59,8.6,120000.0,7.2242,7.2326,7.2242,7.2326,120000.0
2015-04-23 12:30:00,8.6,8.61,8.59,8.61,211800.0,7.2326,7.241,7.2242,7.241,211800.0
2015-04-23 13:00:00,8.61,8.61,8.61,8.61,276600.0,7.241,7.241,7.241,7.241,276600.0
2015-04-23 13:30:00,8.61,8.61,8.6,8.61,105600.0,7.241,7.241,7.2326,7.241,105600.0
2015-04-23 14:00:00,8.61,8.62,8.61,8.61,190200.0,7.241,7.2494,7.241,7.241,190200.0
2015-04-23 14:30:00,8.61,8.61,8.6,8.61,87600.0,7.241,7.241,7.2326,7.241,87600.0
2015-04-23 15:00:00,8.61,8.62,8.61,8.62,97200.0,7.241,7.2494,7.241,7.2494,97200.0
2015-04-23 15:30:00,8.61,8.61,8.59,8.6,180600.0,7.241,7.241,7.2242,7.2326,180600.0
2015-04-24 09:30:00,8.61,8.61,8.59,8.61,177600.0,7.241,7.241,7.2242,7.241,177600.0
2015-04-24 10:00:00,8.6,8.6,8.59,8.6,114000.0,7.2326,7.2326,7.2242,7.2326,114000.0
2015-04-24 10:30:00,8.61,8.61,8.6,8.6,85200.0,7.241,7.241,7.2326,7.2326,85200.0
2015-04-24 11:00:00,8.6,8.61,8.6,8.61,76200.0,7.2326,7.241,7.2326,7.241,76200.0
2015-04-24 11:30:00,8.61,8.61,8.6,8.61,105600.0,7.241,7.241,7.2326,7.241,105600.0
2015-04-24 12:00:00,8.61,8.62,8.61,8.62,97200.0,7.241,7.2494,7.241,7.2494,97200.0
2015-04-24 12:30:00,8.61,8.62,8.6,8.61,57000.0,7.241,7.2494,7.2326,7.241,57000.0
2015-04-24 13:00:00,8.61,8.61,8.61,8.61,93600.0,7.241,7.241,7.241,7.241,93600.0
2015-04-24 13:30:00,8.61,8.61,8.61,8.61,42600.0,7.241,7.241,7.241,7.241,42600.0
2015-04-24 14:00:00,8.61,8.61,8.61,8.61,69600.0,7.241,7.241,7.241,7.241,69600.0
2015-04-24 14:30:00,8.61,8.61,8.6,8.6,162600.0,7.241,7.241,7.2326,7.2326,162600.0
2015-04-24 15:00:00,8.6,8.6,8.6,8.6,267000.0,7.2326,7.2326,7.2326,7.2326,267000.0
2015-04-24 15:30:00,8.6,8.61,8.6,8.61,220800.0,7.2326,7.241,7.2326,7.241,220800.0
2015-04-27 09:30:00,8.63,8.64,8.61,8.63,229800.0,7.2578,7.2662,7.241,7.2578,229800.0
2015-04-27 10:00:00,8.64,8.64,8.63,8.63,160800.0,7.2662,7.2662,7.2578,7.2578,160800.0
2015-04-27 10:30:00,8.63,8.63,8.61,8.61,87000.0,7.2578,7.2578,7.241,7.241,87000.0
2015-04-27 11:00:00,8.61,8.62,8.61,8.62,109200.0,7.241,7.2494,7.241,7.2494,109200.0
2015-04-27 11:30:00,8.62,8.62,8.6,8.6,80400.0,7.2494,7.2494,7.2326,7.2326,80400.0
2015-04-27 12:00:00,8.6,8.61,8.58,8.59,154200.0,7.2326,7.241,7.2158,7.2242,154200.0
2015-04-27 12:30:00,8.59,8.59,8.57,8.57,67200.0,7.2242,7.2242,7.2074,7.2074,67200.0
2015-04-27 13:00:00,8.58,8.58,8.57,8.58,180000.0,7.2158,7.2158,7.2074,7.2158,180000.0
2015-04-27 13:30:00,8.58,8.58,8.58,8.58,180000.0,7.2158,7.2158,7.2158,7.2158,180000.0
2015-04-27 14:00:00,8.58,8.58,8.57,8.58,315000.0,7.2158,7.2158,7.2074,7.2158,315000.0
2015-04-27 14:30:00,8.58,8.58,8.57,8.57,225600.0,7.2158,7.2158,7.2074,7.2074,225600.0
2015-04-27 15:00:00,8.58,8.58,8.56,8.56,118200.0,7.2158,7.2158,7.199,7.199,118200.0
2015-04-27 15:30:00,8.56,8.56,8.55,8.56,132000.0,7.199,7.199,7.1905,7.199,132000.0
2015-04-28 09:30:00,8.56,8.57,8.55,8.56,178200.0,7.199,7.2074,7.1905,7.199,178200.0
2015-04-28 10:00:00,8.55,8.55,8.5,8.53,186000.0,7.1905,7.1905,7.1485,7.1737,186000.0
2015-04-28 10:30:00,8.53,8.56,8.53,8.55,87000.0,7.1737,7.199,7.1737,7.1905,87000.0
2015-04-28 11:00:00,8.56,8.58,8.56,8.57,91200.0,7.199,7.2158,7.199,7.2074,91200.0
2015-04-28 11:30:00,8.57,8.58,8.57,8.58,97200.0,7.2074,7.2158,7.2074,7.2158,97200.0
2015-04-28 12:00:00,8.58,8.58,8.57,8.58,36000.0,7.2158,7.2158,7.2074,7.2158,36000.0
2015-04-28 12:30:00,8.58,8.59,8.57,8.58,99000.0,7.2158,7.2242,7.2074,7.2158,99000.0
2015-04-28 13:00:00,8.58,8.59,8.58,8.59,34200.0,7.2158,7.2242,7.2158,7.2242,34200.0
2015-04-28 13:30:00,8.58,8.58,8.58,8.58,25200.0,7.2158,7.2158,7.2158,7.2158,25200.0
2015-04-28 14:00:00,8.58,8.58,8.57,8.57,203400.0,7.2158,7.2158,7.2074,7.2074,203400.0
2015-04-28 14:30:00,8.57,8.58,8.57,8.58,151800.0,7.2074,7.2158,7.2074,7.2158,151800.0
2015-04-28 15:00:00,8.58,8.59,8.58,8.58,160200.0,7.2158,7.2242,7.2158,7.2158,160200.0
2015-04-28 15:30:00,8.58,8.58,8.57,8.58,220800.0,7.2158,7.2158,7.2074,7.2158,220800.0
2015-04-29 09:30:00,8.55,8.57,8.54,8.56,217200.0,7.1905,7.2074,7.1821,7.199,217200.0
2015-04-29 10:00:00,8.56,8.56,8.53,8.54,76800.0,7.199,7.199,7.1737,7.1821,76800.0
2015-04-29 10:30:00,8.54,8.56,8.54,8.55,96000.0,7.1821,7.199,7.1821,7.1905,96000.0
2015-04-29 11:00:00,8.56,8.56,8.55,8.55,124200.0,7.199,7.199,7.1905,7.1905,124200.0
2015-04-29 11:30:00,8.55,8.55,8.54,8.55,37200.0,7.1905,7.1905,7.1821,7.1905,37200.0
2015-04-29 12:00:00,8.55,8.55,8.52,8.52,79800.0,7.1905,7.1905,7.1653,7.1653,79800.0
2015-04-29 12:30:00,8.52,8.53,8.51,8.53,128400.0,7.1653,7.1737,7.1569,7.1737,128400.0
2015-04-29 13:00:00,8.53,8.53,8.52,8.52,115200.0,7.1737,7.1737,7.1653,7.1653,115200.0
2015-04-29 13:30:00,8.53,8.55,8.52,8.55,156600.0,7.1737,7.1905,7.1653,7.1905,156600.0
2015-04-29 14:00:00,8.55,8.56,8.53,8.56,211200.0,7.1905,7.199,7.1737,7.199,211200.0
2015-04-29 14:30:00,8.56,8.58,8.56,8.56,235800.0,7.199,7.2158,7.199,7.199,235800.0
2015-04-29 15:00:00,8.56,8.56,8.54,8.55,348000.0,7.199,7.199,7.1821,7.1905,348000.0
2015-04-29 15:30:00,8.55,8.56,8.54,8.55,183000.0,7.1905,7.199,7.1821,7.1905,183000.0
2015-04-30 09:30:00,8.52,8.54,8.49,8.49,393600.0,7.1653,7.1821,7.1401,7.1401,393600.0
2015-04-30 10:00:00,8.49,8.5,8.48,8.48,150000.0,7.1401,7.1485,7.1317,7.1317,150000.0
2015-04-30 10:30:00,8.48,8.49,8.48,8.49,78600.0,7.1317,7.1401,7.1317,7.1401,78600.0
2015-04-30 11:00:00,8.49,8.52,8.49,8.51,138600.0,7.1401,7.1653,7.1401,7.1569,138600.0
2015-04-30 11:30:00,8.52,8.52,8.5,8.5,137400.0,7.1653,7.1653,7.1485,7.1485,137400.0
2015-04-30 12:00:00,8.5,8.51,8.49,8.5,131400.0,7.1485,7.1569,7.1401,7.1485,131400.0
2015-04-30 12:30:00,8.5,8.5,8.48,8.49,450600.0,7.1485,7.1485,7.1317,7.1401,450600.0
2015-04-30 13:00:00,8.49,8.5,8.49,8.5,109800.0,7.1401,7.1485,7.1401,7.1485,109800.0
2015-04-30 13:30:00,8.49,8.5,8.49,8.49,42000.0,7.1401,7.1485,7.1401,7.1401,42000.0
2015-04-30 14:00:00,8.49,8.49,8.47,8.47,206400.0,7.1401,7.1401,7.1233,7.1233,206400.0
2015-04-30 14:30:00,8.47,8.47,8.45,8.45,728400.0,7.1233,7.1233,7.1064,7.1064,728400.0
2015-04-30 15:00:00,8.45,8.45,8.42,8.44,609000.0,7.1064,7.1064,7.0812,7.098,609000.0
2015-04-30 15:30:00,8.44,8.46,8.43,8.46,642000.0,7.098,7.1149,7.0896,7.1149,642000.0
2015-05-01 09:30:00,8.49,8.51,8.49,8.5,429600.0,7.1401,7.1569,7.1401,7.1485,429600.0
2015-05-01 10:00:00,8.49,8.52,8.49,8.51,113400.0,7.1401,7.1653,7.1401,7.1569,113400.0
2015-05-01 10:30:00,8.51,8.51,8.49,8.5,73800.0,7.1569,7.1569,7.1401,7.1485,73800.0
2015-05-01 11:00:00,8.5,8.51,8.49,8.51,75000.0,7.1485,7.1569,7.1401,7.1569,75000.0
2015-05-01 11:30:00,8.52,8.52,8.48,8.5,111000.0,7.1653,7.1653,7.1317,7.1485,111000.0
2015-05-01 12:00:00,8.5,8.5,8.49,8.5,184800.0,7.1485,7.1485,7.1401,7.1485,184800.0
2015-05-01 12:30:00,8.5,8.51,8.5,8.51,219600.0,7.1485,7.1569,7.1485,7.1569,219600.0
2015-05-01 13:00:00,8.51,8.51,8.5,8.51,172800.0,7.1569,7.1569,7.1485,7.1569,172800.0
2015-05-01 13:30:00,8.51,8.53,8.51,8.53,294000.0,7.1569,7.1737,7.1569,7.1737,294000.0
2015-05-01 14:00:00,8.53,8.54,8.53,8.54,226200.0,7.1737,7.1821,7.1737,7.1821,226200.0
2015-05-01 14:30:00,8.54,8.54,8.53,8.53,90000.0,7.1821,7.1821,7.1737,7.1737,90000.0
2015-05-01 15:00:00,8.53,8.53,8.52,8.52,115800.0,7.1737,7.1737,7.1653,7.1653,115800.0
2015-05-01 15:30:00,8.52,8.54,8.52,8.54,130200.0,7.1653,7.1821,7.1653,7.1821,130200.0
2015-05-04 09:30:00,8.56,8.59,8.56,8.59,359400.0,7.199,7.2242,7.199,7.2242,359400.0
2015-05-04 10:00:00,8.59,8.59,8.58,8.59,116400.0,7.2242,7.2242,7.2158,7.2242,116400.0
2015-05-04 10:30:00,8.59,8.59,8.57,8.58,291000.0,7.2242,7.2242,7.2074,7.2158,291000.0
2015-05-04 11:00:00,8.57,8.58,8.57,8.58,100800.0,7.2074,7.2158,7.2074,7.2158,100800.0
2015-05-04 11:30:00,8.58,8.58,8.57,8.58,18000.0,7.2158,7.2158,7.2074,7.2158,18000.0
2015-05-04 12:00:00,8.58,8.58,8.57,8.58,51000.0,7.2158,7.2158,7.2074,7.2158,51000.0
2015-05-04 12:30:00,8.57,8.58,8.56,8.57,48000.0,7.2074,7.2158,7.199,7.2074,48000.0
2015-05-04 13:00:00,8.56,8.57,8.56,8.56,90000.0,7.199,7.2074,7.199,7.199,90000.0
2015-05-04 13:30:00,8.56,8.57,8.56,8.57,39600.0,7.199,7.2074,7.199,7.2074,39600.0
2015-05-04 14:00:00,8.57,8.58,8.57,8.58,132600.0,7.2074,7.2158,7.2074,7.2158,132600.0
2015-05-04 14:30:00,8.58,8.58,8.57,8.57,73200.0,7.2158,7.2158,7.2074,7.2074,73200.0
2015-05-04 15:00:00,8.57,8.58,8.57,8.58,70200.0,7.2074,7.2158,7.2074,7.2158,70200.0
2015-05-04 15:30:00,8.57,8.58,8.56,8.56,152400.0,7.2074,7.2158,7.199,7.199,152400.0
2015-05-05 09:30:00,8.56,8.57,8.53,8.54,150000.0,7.199,7.2074,7.1737,7.1821,150000.0
2015-05-05 10:00:00,8.53,8.54,8.52,8.54,232800.0,7.1737,7.1821,7.1653,7.1821,232800.0
2015-05-05 10:30:00,8.53,8.54,8.52,8.53,161400.0,7.1737,7.1821,7.1653,7.1737,161400.0
2015-05-05 11:00:00,8.52,8.52,8.49,8.5,109800.0,7.1653,7.1653,7.1401,7.1485,109800.0
2015-05-05 11:30:00,8.49,8.5,8.49,8.5,118200.0,7.1401,7.1485,7.1401,7.1485,118200.0
2015-05-05 12:00:00,8.51,8.51,8.5,8.51,72000.0,7.1569,7.1569,7.1485,7.1569,72000.0
2015-05-05 12:30:00,8.51,8.51,8.49,8.49,25800.0,7.1569,7.1569,7.1401,7.1401,25800.0
2015-05-05 13:00:00,8.49,8.5,8.47,8.48,253200.0,7.1401,7.1485,7.1233,7.1317,253200.0
2015-05-05 13:30:00,8.48,8.49,8.47,8.48,244200.0,7.1317,7.1401,7.1233,7.1317,244200.0
2015-05-05 14:00:00,8.48,8.49,8.47,8.47,190800.0,7.1317,7.1401,7.1233,7.1233,190800.0
2015-05-05 14:30:00,8.47,8.48,8.45,8.46,206400.0,7.1233,7.1317,7.1064,7.1149,206400.0
2015-05-05 15:00:00,8.46,8.47,8.45,8.47,164400.0,7.1149,7.1233,7.1064,7.1233,164400.0
2015-05-05 15:30:00,8.47,8.48,8.46,8.46,446400.0,7.1233,7.1317,7.1149,7.1149,446400.0
2015-05-06 09:30:00,8.49,8.5,8.43,8.44,168600.0,7.1401,7.1485,7.0896,7.098,168600.0
2015-05-06 10:00:00,8.44,8.44,8.42,8.44,390600.0,7.098,7.098,7.0812,7.098,390600.0
2015-05-06 10:30:00,8.45,8.47,8.44,8.46,97200.0,7.1064,7.1233,7.098,7.1149,97200.0
2015-05-06 11:00:00,8.46,8.46,8.43,8.45,64800.0,7.1149,7.1149,7.0896,7.1064,64800.0
2015-05-06 11:30:00,8.45,8.46,8.44,8.45,40200.0,7.1064,7.1149,7.098,7.1064,40200.0
2015-05-06 12:00:00,8.45,8.45,8.44,8.44,93600.0,7.1064,7.1064,7.098,7.098,93600.0
2015-05-06 12:30:00,8.44,8.44,8.43,8.43,72600.0,7.098,7.098,7.0896,7.0896,72600.0
2015-05-06 13:00:00,8.43,8.44,8.42,8.43,130200.0,7.0896,7.098,7.0812,7.0896,130200.0
2015-05-06 13:30:00,8.43,8.43,8.4,8.41,316800.0,7.0896,7.0896,7.0644,7.0728,316800.0
2015-05-06 14:00:00,8.41,8.42,8.4,8.41,183000.0,7.0728,7.0812,7.0644,7.0728,183000.0
2015-05-06 14:30:00,8.41,8.41,8.38,8.4,347400.0,7.0728,7.0728,7.0476,7.0644,347400.0
2015-05-06 15:00:00,8.4,8.41,8.39,8.41,209400.0,7.0644,7.0728,7.056,7.0728,209400.0
2015-05-06 15:30:00,8.41,8.44,8.4,8.44,250800.0,7.0728,7.098,7.0644,7.098,250800.0
2015-05-07 09:30:00,8.42,8.45,8.42,8.42,188400.0,7.0812,7.1064,7.0812,7.0812,188400.0
2015-05-07 10:00:00,8.42,8.44,8.41,8.42,602400.0,7.0812,7.098,7.0728,7.0812,602400.0
2015-05-07 10:30:00,8.42,8.46,8.42,8.45,304800.0,7.0812,7.1149,7.0812,7.1064,304800.0
2015-05-07 11:00:00,8.45,8.47,8.45,8.47,107400.0,7.1064,7.1233,7.1064,7.1233,107400.0
2015-05-07 11:30:00,8.47,8.47,8.46,8.46,161400.0,7.1233,7.1233,7.1149,7.1149,161400.0
2015-05-07 12:00:00,8.46,8.48,8.46,8.48,106200.0,7.1149,7.1317,7.1149,7.1317,106200.0
2015-05-07 12:30:00,8.48,8.49,8.48,8.48,31800.0,7.1317,7.1401,7.1317,7.1317,31800.0
2015-05-07 13:00:00,8.49,8.49,8.47,8.47,132600.0,7.1401,7.1401,7.1233,7.1233,132600.0
2015-05-07 13:30:00,8.47,8.48,8.47,8.47,63600.0,7.1233,7.1317,7.1233,7.1233,63600.0
2015-05-07 14:00:00,8.47,8.48,8.47,8.48,51600.0,7.1233,7.1317,7.1233,7.1317,51600.0
2015-05-07 14:30:00,8.48,8.48,8.47,8.48,253200.0,7.1317,7.1317,7.1233,7.1317,253200.0
2015-05-07 15:00:00,8.48,8.48,8.46,8.47,72000.0,7.1317,7.1317,7.1149,7.1233,72000.0
2015-05-07 15:30:00,8.47,8.48,8.46,8.47,138000.0,7.1233,7.1317,7.1149,7.1233,138000.0
2015-05-08 09:30:00,8.55,8.57,8.54,8.56,367800.0,7.1905,7.2074,7.1821,7.199,367800.0
2015-05-08 10:00:00,8.56,8.58,8.56,8.56,197400.0,7.199,7.2158,7.199,7.199,197400.0
2015-05-08 10:30:00,8.57,8.57,8.56,8.57,92400.0,7.2074,7.2074,7.199,7.2074,92400.0
2015-05-08 11:00:00,8.57,8.58,8.57,8.57,150600.0,7.2074,7.2158,7.2074,7.2074,150600.0
2015-05-08 11:30:00,8.57,8.58,8.57,8.58,93600.0,7.2074,7.2158,7.2074,7.2158,93600.0
2015-05-08 12:00:00,8.58,8.58,8.57,8.58,51000.0,7.2158,7.2158,7.2074,7.2158,51000.0
2015-05-08 12:30:00,8.57,8.58,8.57,8.57,92400.0,7.2074,7.2158,7.2074,7.2074,92400.0
2015-05-08 13:00:00,8.57,8.58,8.57,8.57,121200.0,7.2074,7.2158,7.2074,7.2074,121200.0
2015-05-08 13:30:00,8.57,8.57,8.56,8.56,145200.0,7.2074,7.2074,7.199,7.199,145200.0
2015-05-08 14:00:00,8.56,8.56,8.56,8.56,164400.0,7.199,7.199,7.199,7.199,164400.0
2015-05-08 14:30:00,8.56,8.57,8.56,8.57,157800.0,7.199,7.2074,7.199,7.2074,157800.0
2015-05-08 15:00:00,8.57,8.57,8.56,8.57,151800.0,7.2074,7.2074,7.199,7.2074,151800.0
2015-05-08 15:30:00,8.57,8.58,8.57,8.57,208200.0,7.2074,7.2158,7.2074,7.2074,208200.0
2015-05-11 09:30:00,8.57,8.58,8.56,8.57,258000.0,7.2074,7.2158,7.199,7.2074,258000.0
2015-05-11 10:00:00,8.58,8.58,8.57,8.57,100200.0,7.2158,7.2158,7.2074,7.2074,100200.0
2015-05-11 10:30:00,8.56,8.57,8.56,8.57,63600.0,7.199,7.2074,7.199,7.2074,63600.0
2015-05-11 11:00:00,8.57,8.58,8.56,8.57,77400.0,7.2074,7.2158,7.199,7.2074,77400.0
2015-05-11 11:30:00,8.56,8.58,8.56,8.58,56400.0,7.199,7.2158,7.199,7.2158,56400.0
2015-05-11 12:00:00,8.58,8.58,8.56,8.56,93600.0,7.2158,7.2158,7.199,7.199,93600.0
2015-05-11 12:30:00,8.56,8.56,8.56,8.56,104400.0,7.199,7.199,7.199,7.199,104400.0
2015-05-11 13:00:00,8.56,8.57,8.56,8.56,44400.0,7.199,7.2074,7.199,7.199,44400.0
2015-05-11 13:30:00,8.57,8.57,8.56,8.56,60600.0,7.2074,7.2074,7.199,7.199,60600.0
2015-05-11 14:00:00,8.56,8.56,8.55,8.55,96600.0,7.199,7.199,7.1905,7.1905,96600.0
2015-05-11 14:30:00,8.55,8.56,8.54,8.54,48000.0,7.1905,7.199,7.1821,7.1821,48000.0
2015-05-11 15:00:00,8.54,8.56,8.53,8.55,44400.0,7.1821,7.199,7.1737,7.1905,44400.0
2015-05-11 15:30:00,8.55,8.55,8.54,8.54,116400.0,7.1905,7.1905,7.1821,7.1821,116400.0
2015-05-12 09:30:00,8.5,8.5,8.45,8.47,448200.0,7.1485,7.1485,7.1064,7.1233,448200.0
2015-05-12 10:00:00,8.47,8.48,8.46,8.47,81000.0,7.1233,7.1317,7.1149,7.1233,81000.0
2015-05-12 10:30:00,8.47,8.52,8.47,8.5,148200.0,7.1233,7.1653,7.1233,7.1485,148200.0
2015-05-12 11:00:00,8.5,8.52,8.5,8.51,150000.0,7.1485,7.1653,7.1485,7.1569,150000.0
2015-05-12 11:30:00,8.51,8.52,8.51,8.52,45600.0,7.1569,7.1653,7.1569,7.1653,45600.0
2015-05-12 12:00:00,8.51,8.51,8.49,8.5,151800.0,7.1569,7.1569,7.1401,7.1485,151800.0
2015-05-12 12:30:00,8.51,8.52,8.5,8.52,181200.0,7.1569,7.1653,7.1485,7.1653,181200.0
2015-05-12 13:00:00,8.52,8.53,8.51,8.53,281400.0,7.1653,7.1737,7.1569,7.1737,281400.0
2015-05-12 13:30:00,8.53,8.53,8.52,8.52,69000.0,7.1737,7.1737,7.1653,7.1653,69000.0
2015-05-12 14:00:00,8.52,8.53,8.51,8.53,102000.0,7.1653,7.1737,7.1569,7.1737,102000.0
2015-05-12 14:30:00,8.53,8.54,8.52,8.52,124800.0,7.1737,7.1821,7.1653,7.1653,124800.0
2015-05-12 15:00:00,8.52,8.53,8.52,8.52,42600.0,7.1653,7.1737,7.1653,7.1653,42600.0
2015-05-12 15:30:00,8.52,8.53,8.52,8.52,185400.0,7.1653,7.1737,7.1653,7.1653,185400.0
2015-05-13 09:30:00,8.53,8.56,8.53,8.55,292800.0,7.1737,7.199,7.1737,7.1905,292800.0
2015-05-13 10:00:00,8.55,8.55,8.54,8.54,66000.0,7.1905,7.1905,7.1821,7.1821,66000.0
2015-05-13 10:30:00,8.54,8.54,8.52,8.52,42000.0,7.1821,7.1821,7.1653,7.1653,42000.0
2015-05-13 11:00:00,8.51,8.52,8.51,8.51,25200.0,7.1569,7.1653,7.1569,7.1569,25200.0
2015-05-13 11:30:00,8.52,8.53,8.52,8.52,24000.0,7.1653,7.1737,7.1653,7.1653,24000.0
2015-05-13 12:00:00,8.52,8.53,8.52,8.52,21000.0,7.1653,7.1737,7.1653,7.1653,21000.0
2015-05-13 12:30:00,8.51,8.53,8.51,8.52,25800.0,7.1569,7.1737,7.1569,7.1653,25800.0
2015-05-13 13:00:00,8.53,8.54,8.53,8.53,34200.0,7.1737,7.1821,7.1737,7.1737,34200.0
2015-05-13 13:30:00,8.53,8.54,8.53,8.53,34200.0,7.1737,7.1821,7.1737,7.1737,34200.0
2015-05-13 14:00:00,8.53,8.53,8.51,8.52,47400.0,7.1737,7.1737,7.1569,7.1653,47400.0
2015-05-13 14:30:00,8.52,8.52,8.51,8.51,92400.0,7.1653,7.1653,7.1569,7.1569,92400.0
2015-05-13 15:00:00,8.52,8.52,8.51,8.51,100800.0,7.1653,7.1653,7.1569,7.1569,100800.0
2015-05-13 15:30:00,8.51,8.52,8.51,8.52,121800.0,7.1569,7.1653,7.1569,7.1653,121800.0
2015-05-14 09:30:00,8.56,8.57,8.55,8.55,208800.0,7.199,7.2074,7.1905,7.1905,208800.0
2015-05-14 10:00:00,8.55,8.58,8.55,8.57,56400.0,7.1905,7.2158,7.1905,7.2074,56400.0
2015-05-14 10:30:00,8.57,8.58,8.57,8.58,16800.0,7.2074,7.2158,7.2074,7.2158,16800.0
2015-05-14 11:00:00,8.58,8.58,8.57,8.57,90600.0,7.2158,7.2158,7.2074,7.2074,90600.0
2015-05-14 11:30:00,8.57,8.58,8.57,8.58,63000.0,7.2074,7.2158,7.2074,7.2158,63000.0
2015-05-14 12:00:00,8.57,8.58,8.57,8.58,181200.0,7.2074,7.2158,7.2074,7.2158,181200.0
2015-05-14 12:30:00,8.59,8.59,8.58,8.59,91200.0,7.2242,7.2242,7.2158,7.2242,91200.0
2015-05-14 13:00:00,8.59,8.6,8.59,8.6,160800.0,7.2242,7.2326,7.2242,7.2326,160800.0
2015-05-14 13:30:00,8.6,8.6,8.59,8.6,150000.0,7.2326,7.2326,7.2242,7.2326,150000.0
2015-05-14 14:00:00,8.6,8.6,8.59,8.6,84000.0,7.2326,7.2326,7.2242,7.2326,84000.0
2015-05-14 14:30:00,8.6,8.6,8.59,8.6,289800.0,7.2326,7.2326,7.2242,7.2326,289800.0
2015-05-14 15:00:00,8.6,8.6,8.6,8.6,106800.0,7.2326,7.2326,7.2326,7.2326,106800.0
2015-05-14 15:30:00,8.6,8.6,8.59,8.6,359400.0,7.2326,7.2326,7.2242,7.2326,359400.0
2015-05-15 09:30:00,8.61,8.61,8.6,8.6,128400.0,7.241,7.241,7.2326,7.2326,128400.0
2015-05-15 10:00:00,8.6,8.6,8.58,8.6,171000.0,7.2326,7.2326,7.2158,7.2326,171000.0
2015-05-15 10:30:00,8.6,8.61,8.59,8.6,186600.0,7.2326,7.241,7.2242,7.2326,186600.0
2015-05-15 11:00:00,8.6,8.61,8.59,8.6,72600.0,7.2326,7.241,7.2242,7.2326,72600.0
2015-05-15 11:30:00,8.59,8.6,8.59,8.59,75000.0,7.2242,7.2326,7.2242,7.2242,75000.0
2015-05-15 12:00:00,8.6,8.6,8.59,8.59,39600.0,7.2326,7.2326,7.2242,7.2242,39600.0
2015-05-15 12:30:00,8.59,8.6,8.59,8.6,96600.0,7.2242,7.2326,7.2242,7.2326,96600.0
2015-05-15 13:00:00,8.6,8.6,8.59,8.6,30000.0,7.2326,7.2326,7.2242,7.2326,30000.0
2015-05-15 13:30:00,8.6,8.6,8.59,8.6,31200.0,7.2326,7.2326,7.2242,7.2326,31200.0
2015-05-15 14:00:00,8.6,8.6,8.59,8.6,64200.0,7.2326,7.2326,7.2242,7.2326,64200.0
2015-05-15 14:30:00,8.6,8.61,8.6,8.6,361800.0,7.2326,7.241,7.2326,7.2326,361800.0
2015-05-15 15:00:00,8.6,8.61,8.6,8.6,424200.0,7.2326,7.241,7.2326,7.2326,424200.0
2015-05-15 15:30:00,8.6,8.61,8.6,8.61,613200.0,7.2326,7.241,7.2326,7.241,613200.0
2015-05-18 09:30:00,8.61,8.62,8.6,8.62,270000.0,7.241,7.2494,7.2326,7.2494,270000.0
2015-05-18 10:00:00,8.62,8.62,8.6,8.61,61200.0,7.2494,7.2494,7.2326,7.241,61200.0
2015-05-18 10:30:00,8.61,8.62,8.61,8.61,69600.0,7.241,7.2494,7.241,7.241,69600.0
2015-05-18 11:00:00,8.61,8.62,8.61,8.62,85200.0,7.241,7.2494,7.241,7.2494,85200.0
2015-05-18 11:30:00,8.63,8.63,8.63,8.63,112800.0,7.2578,7.2578,7.2578,7.2578,112800.0
2015-05-18 12:00:00,8.63,8.64,8.63,8.63,30600.0,7.2578,7.2662,7.2578,7.2578,30600.0
2015-05-18 12:30:00,8.63,8.63,8.63,8.63,13200.0,7.2578,7.2578,7.2578,7.2578,13200.0
2015-05-18 13:00:00,8.63,8.64,8.63,8.64,40800.0,7.2578,7.2662,7.2578,7.2662,40800.0
2015-05-18 13:30:00,8.64,8.65,8.64,8.65,121200.0,7.2662,7.2746,7.2662,7.2746,121200.0
2015-05-18 14:00:00,8.65,8.65,8.64,8.65,178800.0,7.2746,7.2746,7.2662,7.2746,178800.0
2015-05-18 14:30:00,8.64,8.65,8.64,8.65,159000.0,7.2662,7.2746,7.2662,7.2746,159000.0
2015-05-18 15:00:00,8.65,8.66,8.65,8.65,163800.0,7.2746,7.2831,7.2746,7.2746,163800.0
2015-05-18 15:30:00,8.65,8.65,8.64,8.65,157200.0,7.2746,7.2746,7.2662,7.2746,157200.0
2015-05-19 09:30:00,8.65,8.65,8.63,8.64,169800.0,7.2746,7.2746,7.2578,7.2662,169800.0
2015-05-19 10:00:00,8.64,8.65,8.63,8.65,51000.0,7.2662,7.2746,7.2578,7.2746,51000.0
2015-05-19 10:30:00,8.65,8.65,8.64,8.64,96600.0,7.2746,7.2746,7.2662,7.2662,96600.0
2015-05-19 11:00:00,8.64,8.65,8.64,8.65,40200.0,7.2662,7.2746,7.2662,7.2746,40200.0
2015-05-19 11:30:00,8.65,8.65,8.64,8.65,70200.0,7.2746,7.2746,7.2662,7.2746,70200.0
2015-05-19 12:00:00,8.65,8.65,8.64,8.64,38400.0,7.2746,7.2746,7.2662,7.2662,38400.0
2015-05-19 12:30:00,8.65,8.65,8.64,8.65,36000.0,7.2746,7.2746,7.2662,7.2746,36000.0
2015-05-19 13:00:00,8.65,8.65,8.65,8.65,108600.0,7.2746,7.2746,7.2746,7.2746,108600.0
2015-05-19 13:30:00,8.65,8.66,8.65,8.66,143400.0,7.2746,7.2831,7.2746,7.2831,143400.0
2015-05-19 14:00:00,8.65,8.66,8.65,8.65,67800.0,7.2746,7.2831,7.2746,7.2746,67800.0
2015-05-19 14:30:00,8.65,8.65,8.64,8.65,93000.0,7.2746,7.2746,7.2662,7.2746,93000.0
2015-05-19 15:00:00,8.65,8.65,8.63,8.63,154800.0,7.2746,7.2746,7.2578,7.2578,154800.0
2015-05-19 15:30:00,8.63,8.65,8.63,8.64,118800.0,7.2578,7.2746,7.2578,7.2662,118800.0
2015-05-20 09:30:00,8.65,8.65,8.62,8.63,133800.0,7.2746,7.2746,7.2494,7.2578,133800.0
2015-05-20 10:00:00,8.62,8.64,8.62,8.64,79800.0,7.2494,7.2662,7.2494,7.2662,79800.0
2015-05-20 10:30:00,8.64,8.65,8.64,8.64,99000.0,7.2662,7.2746,7.2662,7.2662,99000.0
2015-05-20 11:00:00,8.64,8.64,8.63,8.64,57600.0,7.2662,7.2662,7.2578,7.2662,57600.0
2015-05-20 11:30:00,8.64,8.64,8.63,8.63,112200.0,7.2662,7.2662,7.2578,7.2578,112200.0
2015-05-20 12:00:00,8.63,8.65,8.63,8.64,151800.0,7.2578,7.2746,7.2578,7.2662,151800.0
2015-05-20 12:30:00,8.64,8.64,8.64,8.64,127200.0,7.2662,7.2662,7.2662,7.2662,127200.0
2015-05-20 13:00:00,8.64,8.64,8.63,8.64,58800.0,7.2662,7.2662,7.2578,7.2662,58800.0
2015-05-20 13:30:00,8.64,8.64,8.63,8.64,44400.0,7.2662,7.2662,7.2578,7.2662,44400.0
2015-05-20 14:00:00,8.64,8.67,8.64,8.67,210000.0,7.2662,7.2915,7.2662,7.2915,210000.0
2015-05-20 14:30:00,8.67,8.67,8.65,8.66,115800.0,7.2915,7.2915,7.2746,7.2831,115800.0
2015-05-20 15:00:00,8.66,8.66,8.63,8.64,127800.0,7.2831,7.2831,7.2578,7.2662,127800.0
2015-05-20 15:30:00,8.64,8.65,8.64,8.64,133200.0,7.2662,7.2746,7.2662,7.2662,133200.0
2015-05-21 09:30:00,8.63,8.64,8.63,8.64,100200.0,7.2578,7.2662,7.2578,7.2662,100200.0
2015-05-21 10:00:00,8.63,8.65,8.63,8.65,48600.0,7.2578,7.2746,7.2578,7.2746,48600.0
2015-05-21 10:30:00,8.65,8.66,8.65,8.65,79200.0,7.2746,7.2831,7.2746,7.2746,79200.0
2015-05-21 11:00:00,8.65,8.67,8.65,8.67,31800.0,7.2746,7.2915,7.2746,7.2915,31800.0
2015-05-21 11:30:00,8.66,8.67,8.65,8.66,118800.0,7.2831,7.2915,7.2746,7.2831,118800.0
2015-05-21 12:00:00,8.66,8.66,8.65,8.66,29400.0,7.2831,7.2831,7.2746,7.2831,29400.0
2015-05-21 12:30:00,8.66,8.66,8.66,8.66,19200.0,7.2831,7.2831,7.2831,7.2831,19200.0
2015-05-21 13:00:00,8.66,8.66,8.65,8.65,55800.0,7.2831,7.2831,7.2746,7.2746,55800.0
2015-05-21 13:30:00,8.65,8.66,8.64,8.65,116400.0,7.2746,7.2831,7.2662,7.2746,116400.0
2015-05-21 14:00:00,8.65,8.66,8.65,8.66,105000.0,7.2746,7.2831,7.2746,7.2831,105000.0
2015-05-21 14:30:00,8.66,8.66,8.65,8.66,84600.0,7.2831,7.2831,7.2746,7.2831,84600.0
2015-05-21 15:00:00,8.66,8.66,8.65,8.65,114600.0,7.2831,7.2831,7.2746,7.2746,114600.0
2015-05-21 15:30:00,8.65,8.67,8.65,8.66,179400.0,7.2746,7.2915,7.2746,7.2831,179400.0
2015-05-22 09:30:00,8.65,8.66,8.65,8.65,141600.0,7.2746,7.2831,7.2746,7.2746,141600.0
2015-05-22 10:00:00,8.65,8.66,8.65,8.65,40200.0,7.2746,7.2831,7.2746,7.2746,40200.0
2015-05-22 10:30:00,8.65,8.66,8.65,8.65,63600.0,7.2746,7.2831,7.2746,7.2746,63600.0
2015-05-22 11:00:00,8.66,8.66,8.64,8.64,90600.0,7.2831,7.2831,7.2662,7.2662,90600.0
2015-05-22 11:30:00,8.65,8.65,8.63,8.64,156000.0,7.2746,7.2746,7.2578,7.2662,156000.0
2015-05-22 12:00:00,8.65,8.65,8.64,8.65,51000.0,7.2746,7.2746,7.2662,7.2746,51000.0
2015-05-22 12:30:00,8.65,8.65,8.65,8.65,61800.0,7.2746,7.2746,7.2746,7.2746,61800.0
2015-05-22 13:00:00,8.64,8.66,8.64,8.65,62400.0,7.2662,7.2831,7.2662,7.2746,62400.0
2015-05-22 13:30:00,8.65,8.66,8.65,8.65,282600.0,7.2746,7.2831,7.2746,7.2746,282600.0
2015-05-22 14:00:00,8.65,8.65,8.65,8.65,66000.0,7.2746,7.2746,7.2746,7.2746,66000.0
2015-05-22 14:30:00,8.65,8.65,8.65,8.65,143400.0,7.2746,7.2746,7.2746,7.2746,143400.0
2015-05-22 15:00:00,8.65,8.66,8.65,8.65,50400.0,7.2746,7.2831,7.2746,7.2746,50400.0
2015-05-22 15:30:00,8.65,8.65,8.64,8.64,213000.0,7.2746,7.2746,7.2662,7.2662,213000.0
2015-05-26 09:30:00,8.62,8.62,8.58,8.58,346200.0,7.2494,7.2494,7.2158,7.2158,346200.0
2015-05-26 10:00:00,8.58,8.58,8.56,8.57,113400.0,7.2158,7.2158,7.199,7.2074,113400.0
2015-05-26 10:30:00,8.57,8.57,8.55,8.56,157200.0,7.2074,7.2074,7.1905,7.199,157200.0
2015-05-26 11:00:00,8.56,8.56,8.54,8.55,195600.0,7.199,7.199,7.1821,7.1905,195600.0
2015-05-26 11:30:00,8.56,8.56,8.55,8.56,123000.0,7.199,7.199,7.1905,7.199,123000.0
2015-05-26 12:00:00,8.56,8.56,8.55,8.56,61800.0,7.199,7.199,7.1905,7.199,61800.0
2015-05-26 12:30:00,8.56,8.56,8.55,8.55,38400.0,7.199,7.199,7.1905,7.1905,38400.0
2015-05-26 13:00:00,8.55,8.56,8.54,8.56,224400.0,7.1905,7.199,7.1821,7.199,224400.0
2015-05-26 13:30:00,8.55,8.55,8.53,8.54,199800.0,7.1905,7.1905,7.1737,7.1821,199800.0
2015-05-26 14:00:00,8.54,8.55,8.54,8.54,130200.0,7.1821,7.1905,7.1821,7.1821,130200.0
2015-05-26 14:30:00,8.54,8.54,8.53,8.53,151200.0,7.1821,7.1821,7.1737,7.1737,151200.0
2015-05-26 15:00:00,8.53,8.55,8.53,8.55,199800.0,7.1737,7.1905,7.1737,7.1905,199800.0
2015-05-26 15:30:00,8.55,8.56,8.55,8.55,498600.0,7.1905,7.199,7.1905,7.1905,498600.0
2015-05-27 09:30:00,8.58,8.6,8.56,8.59,298200.0,7.2158,7.2326,7.199,7.2242,298200.0
2015-05-27 10:00:00,8.6,8.6,8.58,8.59,108000.0,7.2326,7.2326,7.2158,7.2242,108000.0
2015-05-27 10:30:00,8.59,8.6,8.59,8.6,62400.0,7.2242,7.2326,7.2242,7.2326,62400.0
2015-05-27 11:00:00,8.6,8.6,8.59,8.6,124800.0,7.2326,7.2326,7.2242,7.2326,124800.0
2015-05-27 11:30:00,8.6,8.61,8.6,8.61,154200.0,7.2326,7.241,7.2326,7.241,154200.0
2015-05-27 12:00:00,8.61,8.61,8.61,8.61,67200.0,7.241,7.241,7.241,7.241,67200.0
2015-05-27 12:30:00,8.61,8.61,8.61,8.61,24600.0,7.241,7.241,7.241,7.241,24600.0
2015-05-27 13:00:00,8.61,8.62,8.61,8.62,79200.0,7.241,7.2494,7.241,7.2494,79200.0
2015-05-27 13:30:00,8.62,8.62,8.62,8.62,43800.0,7.2494,7.2494,7.2494,7.2494,43800.0
2015-05-27 14:00:00,8.62,8.63,8.62,8.62,904800.0,7.2494,7.2578,7.2494,7.2494,904800.0
2015-05-27 14:30:00,8.63,8.63,8.62,8.63,102000.0,7.2578,7.2578,7.2494,7.2578,102000.0
2015-05-27 15:00:00,8.63,8.63,8.63,8.63,99600.0,7.2578,7.2578,7.2578,7.2578,99600.0
2015-05-27 15:30:00,8.63,8.64,8.63,8.63,192600.0,7.2578,7.2662,7.2578,7.2578,192600.0
2015-05-28 09:30:00,8.62,8.63,8.59,8.6,104400.0,7.2494,7.2578,7.2242,7.2326,104400.0
2015-05-28 10:00:00,8.6,8.61,8.59,8.6,87600.0,7.2326,7.241,7.2242,7.2326,87600.0
2015-05-28 10:30:00,8.59,8.6,8.59,8.6,121800.0,7.2242,7.2326,7.2242,7.2326,121800.0
2015-05-28 11:00:00,8.6,8.61,8.6,8.61,120600.0,7.2326,7.241,7.2326,7.241,120600.0
2015-05-28 11:30:00,8.61,8.61,8.59,8.6,111600.0,7.241,7.241,7.2242,7.2326,111600.0
2015-05-28 12:00:00,8.59,8.61,8.59,8.61,19200.0,7.2242,7.241,7.2242,7.241,19200.0
2015-05-28 12:30:00,8.61,8.61,8.59,8.6,25800.0,7.241,7.241,7.2242,7.2326,25800.0
2015-05-28 13:00:00,8.6,8.61,8.6,8.6,73800.0,7.2326,7.241,7.2326,7.2326,73800.0
2015-05-28 13:30:00,8.6,8.61,8.6,8.61,223200.0,7.2326,7.241,7.2326,7.241,223200.0
2015-05-28 14:00:00,8.6,8.62,8.6,8.62,163200.0,7.2326,7.2494,7.2326,7.2494,163200.0
2015-05-28 14:30:00,8.62,8.62,8.61,8.62,291600.0,7.2494,7.2494,7.241,7.2494,291600.0
2015-05-28 15:00:00,8.62,8.62,8.61,8.61,160200.0,7.2494,7.2494,7.241,7.241,160200.0
2015-05-28 15:30:00,8.61,8.62,8.61,8.62,154800.0,7.241,7.2494,7.241,7.2494,154800.0
2015-05-29 09:30:00,8.61,8.61,8.6,8.6,92400.0,7.241,7.241,7.2326,7.2326,92400.0
2015-05-29 10:00:00,8.6,8.61,8.59,8.6,111000.0,7.2326,7.241,7.2242,7.2326,111000.0
2015-05-29 10:30:00,8.59,8.59,8.55,8.56,178200.0,7.2242,7.2242,7.1905,7.199,178200.0
2015-05-29 11:00:00,8.56,8.58,8.56,8.56,129000.0,7.199,7.2158,7.199,7.199,129000.0
2015-05-29 11:30:00,8.56,8.58,8.56,8.58,214200.0,7.199,7.2158,7.199,7.2158,214200.0
2015-05-29 12:00:00,8.59,8.59,8.58,8.59,81600.0,7.2242,7.2242,7.2158,7.2242,81600.0
2015-05-29 12:30:00,8.6,8.6,8.59,8.59,64800.0,7.2326,7.2326,7.2242,7.2242,64800.0
2015-05-29 13:00:00,8.59,8.6,8.59,8.6,24600.0,7.2242,7.2326,7.2242,7.2326,24600.0
2015-05-29 13:30:00,8.61,8.61,8.6,8.6,99600.0,7.241,7.241,7.2326,7.2326,99600.0
2015-05-29 14:00:00,8.59,8.59,8.57,8.58,124200.0,7.2242,7.2242,7.2074,7.2158,124200.0
2015-05-29 14:30:00,8.58,8.58,8.56,8.57,99600.0,7.2158,7.2158,7.199,7.2074,99600.0
2015-05-29 15:00:00,8.57,8.58,8.57,8.58,272400.0,7.2074,7.2158,7.2074,7.2158,272400.0
2015-05-29 15:30:00,8.58,8.59,8.57,8.57,141600.0,7.2158,7.2242,7.2074,7.2074,141600.0
2015-06-01 09:30:00,8.59,8.61,8.56,8.57,423804.0,7.2242,7.241,7.199,7.2074,423804.0
2015-06-01 10:00:00,8.58,8.58,8.55,8.56,320130.0,7.2158,7.2158,7.1905,7.199,320130.0
2015-06-01 10:30:00,8.55,8.58,8.55,8.57,215454.0,7.1905,7.2158,7.1905,7.2074,215454.0
2015-06-01 11:00:00,8.57,8.58,8.57,8.57,149118.0,7.2074,7.2158,7.2074,7.2074,149118.0
2015-06-01 11:30:00,8.57,8.57,8.57,8.57,53184.0,7.2074,7.2074,7.2074,7.2074,53184.0
2015-06-01 12:00:00,8.57,8.6,8.57,8.6,47322.0,7.2074,7.2326,7.2074,7.2326,47322.0
2015-06-01 12:30:00,8.6,8.6,8.59,8.6,99786.0,7.2326,7.2326,7.2242,7.2326,99786.0
2015-06-01 13:00:00,8.6,8.61,8.6,8.6,54270.0,7.2326,7.241,7.2326,7.2326,54270.0
2015-06-01 13:30:00,8.6,8.61,8.6,8.6,58998.0,7.2326,7.241,7.2326,7.2326,58998.0
2015-06-01 14:00:00,8.61,8.61,8.6,8.61,334242.0,7.241,7.241,7.2326,7.241,334242.0
2015-06-01 14:30:00,8.61,8.61,8.6,8.61,91296.0,7.241,7.241,7.2326,7.241,91296.0
2015-06-01 15:00:00,8.61,8.61,8.6,8.6,115524.0,7.241,7.241,7.2326,7.2326,115524.0
2015-06-01 15:30:00,8.6,8.6,8.58,8.58,295248.0,7.2326,7.2326,7.2158,7.2158,295248.0
2015-06-02 09:30:00,8.56,8.56,8.54,8.56,307836.0,7.199,7.199,7.1821,7.199,307836.0
2015-06-02 10:00:00,8.55,8.58,8.55,8.57,125874.0,7.1905,7.2158,7.1905,7.2074,125874.0
2015-06-02 10:30:00,8.57,8.58,8.57,8.57,119280.0,7.2074,7.2158,7.2074,7.2074,119280.0
2015-06-02 11:00:00,8.58,8.58,8.57,8.57,83562.0,7.2158,7.2158,7.2074,7.2074,83562.0
2015-06-02 11:30:00,8.57,8.58,8.57,8.58,95766.0,7.2074,7.2158,7.2074,7.2158,95766.0
2015-06-02 12:00:00,8.58,8.6,8.58,8.6,48744.0,7.2158,7.2326,7.2158,7.2326,48744.0
2015-06-02 12:30:00,8.6,8.61,8.6,8.61,101862.0,7.2326,7.241,7.2326,7.241,101862.0
2015-06-02 13:00:00,8.61,8.61,8.61,8.61,78900.0,7.241,7.241,7.241,7.241,78900.0
2015-06-02 13:30:00,8.61,8.61,8.6,8.61,108924.0,7.241,7.241,7.2326,7.241,108924.0
2015-06-02 14:00:00,8.61,8.61,8.59,8.6,121086.0,7.241,7.241,7.2242,7.2326,121086.0
2015-06-02 14:30:00,8.6,8.6,8.58,8.59,59850.0,7.2326,7.2326,7.2158,7.2242,59850.0
2015-06-02 15:00:00,8.59,8.59,8.58,8.58,136938.0,7.2242,7.2242,7.2158,7.2158,136938.0
2015-06-02 15:30:00,8.58,8.59,8.58,8.58,110166.0,7.2158,7.2242,7.2158,7.2158,110166.0
2015-06-03 09:30:00,8.62,8.62,8.58,8.6,345480.0,7.2494,7.2494,7.2158,7.2326,345480.0
2015-06-03 10:00:00,8.6,8.63,8.59,8.63,172704.0,7.2326,7.2578,7.2242,7.2578,172704.0
2015-06-03 10:30:00,8.63,8.64,8.63,8.63,95070.0,7.2578,7.2662,7.2578,7.2578,95070.0
2015-06-03 11:00:00,8.63,8.63,8.62,8.62,121230.0,7.2578,7.2578,7.2494,7.2494,121230.0
2015-06-03 11:30:00,8.63,8.63,8.6,8.61,57534.0,7.2578,7.2578,7.2326,7.241,57534.0
2015-06-03 12:00:00,8.61,8.61,8.59,8.6,99276.0,7.241,7.241,7.2242,7.2326,99276.0
2015-06-03 12:30:00,8.6,8.6,8.59,8.6,63330.0,7.2326,7.2326,7.2242,7.2326,63330.0
2015-06-03 13:00:00,8.61,8.61,8.6,8.6,34668.0,7.241,7.241,7.2326,7.2326,34668.0
2015-06-03 13:30:00,8.6,8.61,8.6,8.61,63576.0,7.2326,7.241,7.2326,7.241,63576.0
2015-06-03 14:00:00,8.61,8.62,8.61,8.62,87276.0,7.241,7.2494,7.241,7.2494,87276.0
2015-06-03 14:30:00,8.62,8.62,8.61,8.61,338796.0,7.2494,7.2494,7.241,7.241,338796.0
2015-06-03 15:00:00,8.61,8.62,8.6,8.61,189618.0,7.241,7.2494,7.2326,7.241,189618.0
2015-06-03 15:30:00,8.61,8.61,8.6,8.61,276090.0,7.241,7.241,7.2326,7.241,276090.0
2015-06-04 09:30:00,8.58,8.59,8.56,8.59,339636.0,7.2158,7.2242,7.199,7.2242,339636.0
2015-06-04 10:00:00,8.59,8.6,8.58,8.58,76236.0,7.2242,7.2326,7.2158,7.2158,76236.0
2015-06-04 10:30:00,8.58,8.58,8.56,8.57,94638.0,7.2158,7.2158,7.199,7.2074,94638.0
2015-06-04 11:00:00,8.56,8.58,8.55,8.57,216204.0,7.199,7.2158,7.1905,7.2074,216204.0
2015-06-04 11:30:00,8.56,8.56,8.55,8.56,151776.0,7.199,7.199,7.1905,7.199,151776.0
2015-06-04 12:00:00,8.56,8.56,8.55,8.56,42486.0,7.199,7.199,7.1905,7.199,42486.0
2015-06-04 12:30:00,8.56,8.56,8.55,8.55,82134.0,7.199,7.199,7.1905,7.1905,82134.0
2015-06-04 13:00:00,8.55,8.55,8.52,8.53,341232.0,7.1905,7.1905,7.1653,7.1737,341232.0
2015-06-04 13:30:00,8.53,8.53,8.53,8.53,146574.0,7.1737,7.1737,7.1737,7.1737,146574.0
2015-06-04 14:00:00,8.53,8.54,8.52,8.54,245658.0,7.1737,7.1821,7.1653,7.1821,245658.0
2015-06-04 14:30:00,8.54,8.54,8.53,8.54,136680.0,7.1821,7.1821,7.1737,7.1821,136680.0
2015-06-04 15:00:00,8.54,8.54,8.53,8.53,215550.0,7.1821,7.1821,7.1737,7.1737,215550.0
2015-06-04 15:30:00,8.53,8.54,8.52,8.53,306402.0,7.1737,7.1821,7.1653,7.1737,306402.0
2015-06-05 09:30:00,8.54,8.54,8.49,8.52,733890.0,7.1821,7.1821,7.1401,7.1653,733890.0
2015-06-05 10:00:00,8.52,8.55,8.52,8.54,351900.0,7.1653,7.1905,7.1653,7.1821,351900.0
2015-06-05 10:30:00,8.54,8.55,8.52,8.53,109854.0,7.1821,7.1905,7.1653,7.1737,109854.0
2015-06-05 11:00:00,8.53,8.54,8.53,8.54,117354.0,7.1737,7.1821,7.1737,7.1821,117354.0
2015-06-05 11:30:00,8.53,8.54,8.53,8.53,85218.0,7.1737,7.1821,7.1737,7.1737,85218.0
2015-06-05 12:00:00,8.53,8.53,8.52,8.52,116472.0,7.1737,7.1737,7.1653,7.1653,116472.0
2015-06-05 12:30:00,8.52,8.54,8.52,8.54,90642.0,7.1653,7.1821,7.1653,7.1821,90642.0
2015-06-05 13:00:00,8.53,8.54,8.53,8.54,93996.0,7.1737,7.1821,7.1737,7.1821,93996.0
2015-06-05 13:30:00,8.54,8.54,8.53,8.53,66276.0,7.1821,7.1821,7.1737,7.1737,66276.0
2015-06-05 14:00:00,8.53,8.54,8.53,8.53,111360.0,7.1737,7.1821,7.1737,7.1737,111360.0
2015-06-05 14:30:00,8.54,8.54,8.53,8.54,113454.0,7.1821,7.1821,7.1737,7.1821,113454.0
2015-06-05 15:00:00,8.54,8.54,8.53,8.53,124974.0,7.1821,7.1821,7.1737,7.1737,124974.0
2015-06-05 15:30:00,8.53,8.54,8.53,8.53,229248.0,7.1737,7.1821,7.1737,7.1737,229248.0
2015-06-08 09:30:00,8.53,8.53,8.51,8.51,265308.0,7.1737,7.1737,7.1569,7.1569,265308.0
2015-06-08 10:00:00,8.51,8.52,8.51,8.52,135480.0,7.1569,7.1653,7.1569,7.1653,135480.0
2015-06-08 10:30:00,8.51,8.52,8.51,8.51,45060.0,7.1569,7.1653,7.1569,7.1569,45060.0
2015-06-08 11:00:00,8.51,8.52,8.51,8.51,191034.0,7.1569,7.1653,7.1569,7.1569,191034.0
2015-06-08 11:30:00,8.51,8.51,8.5,8.5,138846.0,7.1569,7.1569,7.1485,7.1485,138846.0
2015-06-08 12:00:00,8.5,8.5,8.5,8.5,82554.0,7.1485,7.1485,7.1485,7.1485,82554.0
2015-06-08 12:30:00,8.5,8.51,8.49,8.49,90090.0,7.1485,7.1569,7.1401,7.1401,90090.0
2015-06-08 13:00:00,8.49,8.49,8.49,8.49,142524.0,7.1401,7.1401,7.1401,7.1401,142524.0
2015-06-08 13:30:00,8.49,8.49,8.48,8.49,289524.0,7.1401,7.1401,7.1317,7.1401,289524.0
2015-06-08 14:00:00,8.49,8.49,8.48,8.49,146742.0,7.1401,7.1401,7.1317,7.1401,146742.0
2015-06-08 14:30:00,8.49,8.51,8.49,8.5,421812.0,7.1401,7.1569,7.1401,7.1485,421812.0
2015-06-08 15:00:00,8.5,8.5,8.49,8.49,514152.0,7.1485,7.1485,7.1401,7.1401,514152.0
2015-06-08 15:30:00,8.49,8.49,8.47,8.48,221814.0,7.1401,7.1401,7.1233,7.1317,221814.0
2015-06-09 09:30:00,8.48,8.49,8.46,8.46,498324.0,7.1317,7.1401,7.1149,7.1149,498324.0
2015-06-09 10:00:00,8.46,8.47,8.44,8.44,189648.0,7.1149,7.1233,7.098,7.098,189648.0
2015-06-09 10:30:00,8.45,8.47,8.44,8.47,88824.0,7.1064,7.1233,7.098,7.1233,88824.0
2015-06-09 11:00:00,8.48,8.48,8.47,8.48,168624.0,7.1317,7.1317,7.1233,7.1317,168624.0
2015-06-09 11:30:00,8.48,8.49,8.48,8.48,373890.0,7.1317,7.1401,7.1317,7.1317,373890.0
2015-06-09 12:00:00,8.48,8.49,8.47,8.48,25950.0,7.1317,7.1401,7.1233,7.1317,25950.0
2015-06-09 12:30:00,8.48,8.49,8.48,8.49,38448.0,7.1317,7.1401,7.1317,7.1401,38448.0
2015-06-09 13:00:00,8.49,8.5,8.49,8.49,98646.0,7.1401,7.1485,7.1401,7.1401,98646.0
2015-06-09 13:30:00,8.49,8.5,8.48,8.48,110958.0,7.1401,7.1485,7.1317,7.1317,110958.0
2015-06-09 14:00:00,8.48,8.49,8.48,8.49,134214.0,7.1317,7.1401,7.1317,7.1401,134214.0
2015-06-09 14:30:00,8.49,8.49,8.48,8.48,147108.0,7.1401,7.1401,7.1317,7.1317,147108.0
2015-06-09 15:00:00,8.48,8.49,8.47,8.47,57870.0,7.1317,7.1401,7.1233,7.1233,57870.0
2015-06-09 15:30:00,8.47,8.48,8.47,8.47,207870.0,7.1233,7.1317,7.1233,7.1233,207870.0
2015-06-10 09:30:00,8.51,8.54,8.51,8.53,302598.0,7.1569,7.1821,7.1569,7.1737,302598.0
2015-06-10 10:00:00,8.53,8.55,8.53,8.54,105096.0,7.1737,7.1905,7.1737,7.1821,105096.0
2015-06-10 10:30:00,8.54,8.56,8.54,8.56,354690.0,7.1821,7.199,7.1821,7.199,354690.0
2015-06-10 11:00:00,8.56,8.59,8.56,8.58,518862.0,7.199,7.2242,7.199,7.2158,518862.0
2015-06-10 11:30:00,8.58,8.58,8.57,8.58,173442.0,7.2158,7.2158,7.2074,7.2158,173442.0
2015-06-10 12:00:00,8.58,8.58,8.58,8.58,241176.0,7.2158,7.2158,7.2158,7.2158,241176.0
2015-06-10 12:30:00,8.58,8.58,8.58,8.58,169962.0,7.2158,7.2158,7.2158,7.2158,169962.0
2015-06-10 13:00:00,8.58,8.58,8.57,8.58,156978.0,7.2158,7.2158,7.2074,7.2158,156978.0
2015-06-10 13:30:00,8.57,8.58,8.57,8.58,99576.0,7.2074,7.2158,7.2074,7.2158,99576.0
2015-06-10 14:00:00,8.58,8.59,8.58,8.59,727230.0,7.2158,7.2242,7.2158,7.2242,727230.0
2015-06-10 14:30:00,8.58,8.59,8.58,8.59,132000.0,7.2158,7.2242,7.2158,7.2242,132000.0
2015-06-10 15:00:00,8.59,8.59,8.58,8.58,299178.0,7.2242,7.2242,7.2158,7.2158,299178.0
2015-06-10 15:30:00,8.58,8.58,8.57,8.57,262242.0,7.2158,7.2158,7.2074,7.2074,262242.0
2015-06-11 09:30:00,8.6,8.61,8.6,8.61,149556.0,7.2326,7.241,7.2326,7.241,149556.0
2015-06-11 10:00:00,8.61,8.62,8.61,8.61,136830.0,7.241,7.2494,7.241,7.241,136830.0
2015-06-11 10:30:00,8.61,8.61,8.58,8.59,110268.0,7.241,7.241,7.2158,7.2242,110268.0
2015-06-11 11:00:00,8.58,8.6,8.58,8.59,145560.0,7.2158,7.2326,7.2158,7.2242,145560.0
2015-06-11 11:30:00,8.6,8.6,8.59,8.59,60840.0,7.2326,7.2326,7.2242,7.2242,60840.0
2015-06-11 12:00:00,8.6,8.6,8.59,8.6,40254.0,7.2326,7.2326,7.2242,7.2326,40254.0
2015-06-11 12:30:00,8.6,8.6,8.59,8.6,97938.0,7.2326,7.2326,7.2242,7.2326,97938.0
2015-06-11 13:00:00,8.6,8.6,8.59,8.6,218616.0,7.2326,7.2326,7.2242,7.2326,218616.0
2015-06-11 13:30:00,8.6,8.61,8.6,8.61,106980.0,7.2326,7.241,7.2326,7.241,106980.0
2015-06-11 14:00:00,8.61,8.61,8.6,8.61,60252.0,7.241,7.241,7.2326,7.241,60252.0
2015-06-11 14:30:00,8.61,8.61,8.6,8.6,82428.0,7.241,7.241,7.2326,7.2326,82428.0
2015-06-11 15:00:00,8.6,8.61,8.6,8.6,321270.0,7.2326,7.241,7.2326,7.2326,321270.0
2015-06-11 15:30:00,8.6,8.6,8.59,8.6,450120.0,7.2326,7.2326,7.2242,7.2326,450120.0
2015-06-12 09:30:00,8.57,8.57,8.55,8.56,265344.0,7.2074,7.2074,7.1905,7.199,265344.0
2015-06-12 10:00:00,8.55,8.57,8.55,8.55,56904.0,7.1905,7.2074,7.1905,7.1905,56904.0
2015-06-12 10:30:00,8.55,8.55,8.53,8.53,157254.0,7.1905,7.1905,7.1737,7.1737,157254.0
2015-06-12 11:00:00,8.53,8.56,8.53,8.56,94704.0,7.1737,7.199,7.1737,7.199,94704.0
2015-06-12 11:30:00,8.56,8.56,8.54,8.55,66066.0,7.199,7.199,7.1821,7.1905,66066.0
2015-06-12 12:00:00,8.55,8.55,8.54,8.55,93378.0,7.1905,7.1905,7.1821,7.1905,93378.0
2015-06-12 12:30:00,8.55,8.55,8.54,8.54,48816.0,7.1905,7.1905,7.1821,7.1821,48816.0
2015-06-12 13:00:00,8.54,8.55,8.54,8.55,87954.0,7.1821,7.1905,7.1821,7.1905,87954.0
2015-06-12 13:30:00,8.55,8.55,8.54,8.55,45138.0,7.1905,7.1905,7.1821,7.1905,45138.0
2015-06-12 14:00:00,8.55,8.55,8.54,8.54,197892.0,7.1905,7.1905,7.1821,7.1821,197892.0
2015-06-12 14:30:00,8.54,8.54,8.53,8.53,84048.0,7.1821,7.1821,7.1737,7.1737,84048.0
2015-06-12 15:00:00,8.53,8.55,8.53,8.54,92262.0,7.1737,7.1905,7.1737,7.1821,92262.0
2015-06-12 15:30:00,8.55,8.55,8.54,8.54,238584.0,7.1905,7.1905,7.1821,7.1821,238584.0
2015-06-15 09:30:00,8.5,8.5,8.45,8.46,647244.0,7.1485,7.1485,7.1064,7.1149,647244.0
2015-06-15 10:00:00,8.46,8.48,8.46,8.47,117084.0,7.1149,7.1317,7.1149,7.1233,117084.0
2015-06-15 10:30:00,8.47,8.48,8.47,8.48,96354.0,7.1233,7.1317,7.1233,7.1317,96354.0
2015-06-15 11:00:00,8.48,8.51,8.48,8.49,164256.0,7.1317,7.1569,7.1317,7.1401,164256.0
2015-06-15 11:30:00,8.49,8.51,8.49,8.5,76248.0,7.1401,7.1569,7.1401,7.1485,76248.0
2015-06-15 12:00:00,8.5,8.51,8.5,8.5,127230.0,7.1485,7.1569,7.1485,7.1485,127230.0
2015-06-15 12:30:00,8.5,8.52,8.5,8.51,91770.0,7.1485,7.1653,7.1485,7.1569,91770.0
2015-06-15 13:00:00,8.51,8.51,8.5,8.51,161796.0,7.1569,7.1569,7.1485,7.1569,161796.0
2015-06-15 13:30:00,8.51,8.52,8.49,8.5,297474.0,7.1569,7.1653,7.1401,7.1485,297474.0
2015-06-15 14:00:00,8.5,8.51,8.5,8.51,138198.0,7.1485,7.1569,7.1485,7.1569,138198.0
2015-06-15 14:30:00,8.51,8.51,8.5,8.5,76296.0,7.1569,7.1569,7.1485,7.1485,76296.0
2015-06-15 15:00:00,8.5,8.5,8.49,8.5,98436.0,7.1485,7.1485,7.1401,7.1485,98436.0
2015-06-15 15:30:00,8.5,8.51,8.5,8.51,176610.0,7.1485,7.1569,7.1485,7.1569,176610.0
2015-06-16 09:30:00,8.49,8.53,8.49,8.52,369186.0,7.1401,7.1737,7.1401,7.1653,369186.0
2015-06-16 10:00:00,8.52,8.52,8.5,8.51,102330.0,7.1653,7.1653,7.1485,7.1569,102330.0
2015-06-16 10:30:00,8.51,8.52,8.51,8.51,215892.0,7.1569,7.1653,7.1569,7.1569,215892.0
2015-06-16 11:00:00,8.51,8.54,8.51,8.53,124632.0,7.1569,7.1821,7.1569,7.1737,124632.0
2015-06-16 11:30:00,8.53,8.53,8.53,8.53,72954.0,7.1737,7.1737,7.1737,7.1737,72954.0
2015-06-16 12:00:00,8.53,8.53,8.53,8.53,46734.0,7.1737,7.1737,7.1737,7.1737,46734.0
2015-06-16 12:30:00,8.53,8.54,8.53,8.54,78276.0,7.1737,7.1821,7.1737,7.1821,78276.0
2015-06-16 13:00:00,8.54,8.55,8.54,8.55,57828.0,7.1821,7.1905,7.1821,7.1905,57828.0
2015-06-16 13:30:00,8.55,8.55,8.54,8.55,76218.0,7.1905,7.1905,7.1821,7.1905,76218.0
2015-06-16 14:00:00,8.55,8.56,8.55,8.55,68820.0,7.1905,7.199,7.1905,7.1905,68820.0
2015-06-16 14:30:00,8.55,8.56,8.55,8.55,90654.0,7.1905,7.199,7.1905,7.1905,90654.0
2015-06-16 15:00:00,8.55,8.55,8.55,8.55,117138.0,7.1905,7.1905,7.1905,7.1905,117138.0
2015-06-16 15:30:00,8.55,8.55,8.55,8.55,154680.0,7.1905,7.1905,7.1905,7.1905,154680.0
2015-06-17 09:30:00,8.58,8.58,8.57,8.57,227952.0,7.2158,7.2158,7.2074,7.2074,227952.0
2015-06-17 10:00:00,8.58,8.58,8.56,8.57,83304.0,7.2158,7.2158,7.199,7.2074,83304.0
2015-06-17 10:30:00,8.57,8.57,8.56,8.57,45672.0,7.2074,7.2074,7.199,7.2074,45672.0
2015-06-17 11:00:00,8.57,8.57,8.55,8.55,48798.0,7.2074,7.2074,7.1905,7.1905,48798.0
2015-06-17 11:30:00,8.55,8.56,8.55,8.55,37254.0,7.1905,7.199,7.1905,7.1905,37254.0
2015-06-17 12:00:00,8.56,8.56,8.54,8.54,79902.0,7.199,7.199,7.1821,7.1821,79902.0
2015-06-17 12:30:00,8.54,8.54,8.53,8.53,120600.0,7.1821,7.1821,7.1737,7.1737,120600.0
2015-06-17 13:00:00,8.53,8.53,8.53,8.53,31398.0,7.1737,7.1737,7.1737,7.1737,31398.0
2015-06-17 13:30:00,8.53,8.54,8.53,8.54,175050.0,7.1737,7.1821,7.1737,7.1821,175050.0
2015-06-17 14:00:00,8.54,8.57,8.53,8.55,111636.0,7.1821,7.2074,7.1737,7.1905,111636.0
2015-06-17 14:30:00,8.55,8.59,8.54,8.58,116952.0,7.1905,7.2242,7.1821,7.2158,116952.0
2015-06-17 15:00:00,8.58,8.58,8.57,8.58,68256.0,7.2158,7.2158,7.2074,7.2158,68256.0
2015-06-17 15:30:00,8.58,8.58,8.56,8.56,115152.0,7.2158,7.2158,7.199,7.199,115152.0
2015-06-18 09:30:00,8.58,8.62,8.58,8.61,392232.0,7.2158,7.2494,7.2158,7.241,392232.0
2015-06-18 10:00:00,8.62,8.64,8.62,8.63,198180.0,7.2494,7.2662,7.2494,7.2578,198180.0
2015-06-18 10:30:00,8.63,8.64,8.63,8.64,127818.0,7.2578,7.2662,7.2578,7.2662,127818.0
2015-06-18 11:00:00,8.64,8.65,8.64,8.65,315210.0,7.2662,7.2746,7.2662,7.2746,315210.0
2015-06-18 11:30:00,8.65,8.66,8.65,8.65,74184.0,7.2746,7.2831,7.2746,7.2746,74184.0
2015-06-18 12:00:00,8.65,8.67,8.65,8.66,184950.0,7.2746,7.2915,7.2746,7.2831,184950.0
2015-06-18 12:30:00,8.67,8.67,8.65,8.66,184704.0,7.2915,7.2915,7.2746,7.2831,184704.0
2015-06-18 13:00:00,8.66,8.66,8.64,8.65,365610.0,7.2831,7.2831,7.2662,7.2746,365610.0
2015-06-18 13:30:00,8.65,8.65,8.64,8.65,102606.0,7.2746,7.2746,7.2662,7.2746,102606.0
2015-06-18 14:00:00,8.65,8.65,8.64,8.65,83562.0,7.2746,7.2746,7.2662,7.2746,83562.0
2015-06-18 14:30:00,8.65,8.66,8.65,8.66,392034.0,7.2746,7.2831,7.2746,7.2831,392034.0
2015-06-18 15:00:00,8.66,8.66,8.65,8.66,80790.0,7.2831,7.2831,7.2746,7.2831,80790.0
2015-06-18 15:30:00,8.66,8.67,8.65,8.65,234480.0,7.2831,7.2915,7.2746,7.2746,234480.0
2015-06-19 09:30:00,8.64,8.64,8.63,8.64,138108.0,7.2662,7.2662,7.2578,7.2662,138108.0
2015-06-19 10:00:00,8.64,8.65,8.64,8.65,55668.0,7.2662,7.2746,7.2662,7.2746,55668.0
2015-06-19 10:30:00,8.64,8.65,8.64,8.65,1067988.0,7.2662,7.2746,7.2662,7.2746,1067988.0
2015-06-19 11:00:00,8.65,8.65,8.64,8.64,260622.0,7.2746,7.2746,7.2662,7.2662,260622.0
2015-06-19 11:30:00,8.65,8.65,8.63,8.63,124848.0,7.2746,7.2746,7.2578,7.2578,124848.0
2015-06-19 12:00:00,8.63,8.63,8.63,8.63,177570.0,7.2578,7.2578,7.2578,7.2578,177570.0
2015-06-19 12:30:00,8.63,8.63,8.63,8.63,24690.0,7.2578,7.2578,7.2578,7.2578,24690.0
2015-06-19 13:00:00,8.63,8.63,8.63,8.63,49704.0,7.2578,7.2578,7.2578,7.2578,49704.0
2015-06-19 13:30:00,8.63,8.64,8.63,8.63,137460.0,7.2578,7.2662,7.2578,7.2578,137460.0
2015-06-19 14:00:00,8.63,8.63,8.62,8.62,244896.0,7.2578,7.2578,7.2494,7.2494,244896.0
2015-06-19 14:30:00,8.62,8.62,8.62,8.62,200574.0,7.2494,7.2494,7.2494,7.2494,200574.0
2015-06-19 15:00:00,8.62,8.62,8.61,8.62,165966.0,7.2494,7.2494,7.241,7.2494,165966.0
2015-06-19 15:30:00,8.61,8.63,8.61,8.61,312714.0,7.241,7.2578,7.241,7.241,312714.0
2015-06-22 09:30:00,8.62,8.63,8.61,8.62,225618.0,7.2881,7.2966,7.2796,7.2881,225618.0
2015-06-22 10:00:00,8.62,8.63,8.62,8.63,77724.0,7.2881,7.2966,7.2881,7.2966,77724.0
2015-06-22 10:30:00,8.63,8.63,8.62,8.63,311622.0,7.2966,7.2966,7.2881,7.2966,311622.0
2015-06-22 11:00:00,8.63,8.64,8.63,8.64,84252.0,7.2966,7.305,7.2966,7.305,84252.0
2015-06-22 11:30:00,8.64,8.64,8.63,8.63,73956.0,7.305,7.305,7.2966,7.2966,73956.0
2015-06-22 12:00:00,8.63,8.63,8.61,8.61,135732.0,7.2966,7.2966,7.2796,7.2796,135732.0
2015-06-22 12:30:00,8.61,8.62,8.61,8.62,85128.0,7.2796,7.2881,7.2796,7.2881,85128.0
2015-06-22 13:00:00,8.62,8.62,8.61,8.61,37620.0,7.2881,7.2881,7.2796,7.2796,37620.0
2015-06-22 13:30:00,8.61,8.62,8.61,8.62,93684.0,7.2796,7.2881,7.2796,7.2881,93684.0
2015-06-22 14:00:00,8.62,8.62,8.62,8.62,181242.0,7.2881,7.2881,7.2881,7.2881,181242.0
2015-06-22 14:30:00,8.62,8.63,8.62,8.62,160260.0,7.2881,7.2966,7.2881,7.2881,160260.0
2015-06-22 15:00:00,8.62,8.63,8.62,8.62,299556.0,7.2881,7.2966,7.2881,7.2881,299556.0
2015-06-22 15:30:00,8.62,8.62,8.61,8.62,240504.0,7.2881,7.2881,7.2796,7.2881,240504.0
2015-06-23 09:30:00,8.63,8.63,8.62,8.63,181638.0,7.2966,7.2966,7.2881,7.2966,181638.0
2015-06-23 10:00:00,8.63,8.63,8.62,8.62,87924.0,7.2966,7.2966,7.2881,7.2881,87924.0
2015-06-23 10:30:00,8.62,8.62,8.61,8.62,57474.0,7.2881,7.2881,7.2796,7.2881,57474.0
2015-06-23 11:00:00,8.62,8.62,8.61,8.61,90594.0,7.2881,7.2881,7.2796,7.2796,90594.0
2015-06-23 11:30:00,8.62,8.62,8.61,8.62,145284.0,7.2881,7.2881,7.2796,7.2881,145284.0
2015-06-23 12:00:00,8.62,8.62,8.61,8.61,193620.0,7.2881,7.2881,7.2796,7.2796,193620.0
2015-06-23 12:30:00,8.61,8.61,8.61,8.61,85596.0,7.2796,7.2796,7.2796,7.2796,85596.0
2015-06-23 13:00:00,8.61,8.62,8.61,8.61,48216.0,7.2796,7.2881,7.2796,7.2796,48216.0
2015-06-23 13:30:00,8.61,8.62,8.61,8.62,41652.0,7.2796,7.2881,7.2796,7.2881,41652.0
2015-06-23 14:00:00,8.62,8.62,8.62,8.62,54942.0,7.2881,7.2881,7.2881,7.2881,54942.0
2015-06-23 14:30:00,8.62,8.63,8.62,8.62,87498.0,7.2881,7.2966,7.2881,7.2881,87498.0
2015-06-23 15:00:00,8.63,8.63,8.62,8.62,208314.0,7.2966,7.2966,7.2881,7.2881,208314.0
2015-06-23 15:30:00,8.63,8.63,8.62,8.63,248094.0,7.2966,7.2966,7.2881,7.2966,248094.0
2015-06-24 09:30:00,8.61,8.62,8.6,8.61,184686.0,7.2796,7.2881,7.2712,7.2796,184686.0
2015-06-24 10:00:00,8.61,8.62,8.61,8.62,66120.0,7.2796,7.2881,7.2796,7.2881,66120.0
2015-06-24 10:30:00,8.62,8.62,8.61,8.61,68304.0,7.2881,7.2881,7.2796,7.2796,68304.0
2015-06-24 11:00:00,8.61,8.61,8.6,8.6,54378.0,7.2796,7.2796,7.2712,7.2712,54378.0
2015-06-24 11:30:00,8.61,8.61,8.6,8.6,59400.0,7.2796,7.2796,7.2712,7.2712,59400.0
2015-06-24 12:00:00,8.59,8.6,8.58,8.59,145914.0,7.2627,7.2712,7.2543,7.2627,145914.0
2015-06-24 12:30:00,8.59,8.59,8.58,8.58,83418.0,7.2627,7.2627,7.2543,7.2543,83418.0
2015-06-24 13:00:00,8.58,8.58,8.57,8.57,88926.0,7.2543,7.2543,7.2458,7.2458,88926.0
2015-06-24 13:30:00,8.57,8.57,8.56,8.57,158370.0,7.2458,7.2458,7.2374,7.2458,158370.0
2015-06-24 14:00:00,8.57,8.57,8.56,8.56,212838.0,7.2458,7.2458,7.2374,7.2374,212838.0
2015-06-24 14:30:00,8.56,8.58,8.56,8.57,145344.0,7.2374,7.2543,7.2374,7.2458,145344.0
2015-06-24 15:00:00,8.57,8.58,8.56,8.57,128682.0,7.2458,7.2543,7.2374,7.2458,128682.0
2015-06-24 15:30:00,8.57,8.58,8.56,8.56,329508.0,7.2458,7.2543,7.2374,7.2374,329508.0
2015-06-25 09:30:00,8.59,8.59,8.56,8.56,382872.0,7.2627,7.2627,7.2374,7.2374,382872.0
2015-06-25 10:00:00,8.56,8.58,8.56,8.58,96252.0,7.2374,7.2543,7.2374,7.2543,96252.0
2015-06-25 10:30:00,8.58,8.58,8.56,8.57,101544.0,7.2543,7.2543,7.2374,7.2458,101544.0
2015-06-25 11:00:00,8.58,8.58,8.57,8.58,103938.0,7.2543,7.2543,7.2458,7.2543,103938.0
2015-06-25 11:30:00,8.58,8.58,8.57,8.58,98754.0,7.2543,7.2543,7.2458,7.2543,98754.0
2015-06-25 12:00:00,8.58,8.58,8.56,8.56,70752.0,7.2543,7.2543,7.2374,7.2374,70752.0
2015-06-25 12:30:00,8.56,8.56,8.56,8.56,75150.0,7.2374,7.2374,7.2374,7.2374,75150.0
2015-06-25 13:00:00,8.56,8.57,8.56,8.56,113076.0,7.2374,7.2458,7.2374,7.2374,113076.0
2015-06-25 13:30:00,8.56,8.56,8.56,8.56,62820.0,7.2374,7.2374,7.2374,7.2374,62820.0
2015-06-25 14:00:00,8.56,8.56,8.53,8.53,132330.0,7.2374,7.2374,7.212,7.212,132330.0
2015-06-25 14:30:00,8.53,8.54,8.53,8.54,180444.0,7.212,7.2205,7.212,7.2205,180444.0
2015-06-25 15:00:00,8.54,8.55,8.54,8.55,178956.0,7.2205,7.2289,7.2205,7.2289,178956.0
2015-06-25 15:30:00,8.55,8.55,8.54,8.54,334020.0,7.2289,7.2289,7.2205,7.2205,334020.0
2015-06-26 09:30:00,8.55,8.56,8.53,8.56,344982.0,7.2289,7.2374,7.212,7.2374,344982.0
2015-06-26 10:00:00,8.56,8.56,8.54,8.55,261618.0,7.2374,7.2374,7.2205,7.2289,261618.0
2015-06-26 10:30:00,8.55,8.55,8.53,8.53,181716.0,7.2289,7.2289,7.212,7.212,181716.0
2015-06-26 11:00:00,8.54,8.55,8.54,8.55,97404.0,7.2205,7.2289,7.2205,7.2289,97404.0
2015-06-26 11:30:00,8.55,8.55,8.54,8.54,269076.0,7.2289,7.2289,7.2205,7.2205,269076.0
2015-06-26 12:00:00,8.54,8.55,8.54,8.54,62088.0,7.2205,7.2289,7.2205,7.2205,62088.0
2015-06-26 12:30:00,8.54,8.54,8.51,8.52,230640.0,7.2205,7.2205,7.1951,7.2036,230640.0
2015-06-26 13:00:00,8.51,8.52,8.5,8.52,275442.0,7.1951,7.2036,7.1866,7.2036,275442.0
2015-06-26 13:30:00,8.52,8.53,8.51,8.53,434754.0,7.2036,7.212,7.1951,7.212,434754.0
2015-06-26 14:00:00,8.53,8.53,8.52,8.52,129006.0,7.212,7.212,7.2036,7.2036,129006.0
2015-06-26 14:30:00,8.52,8.53,8.52,8.52,255030.0,7.2036,7.212,7.2036,7.2036,255030.0
2015-06-26 15:00:00,8.52,8.54,8.52,8.54,245556.0,7.2036,7.2205,7.2036,7.2205,245556.0
2015-06-26 15:30:00,8.54,8.54,8.53,8.53,228102.0,7.2205,7.2205,7.212,7.212,228102.0
2015-06-29 09:30:00,8.46,8.49,8.45,8.47,934686.0,7.1528,7.1782,7.1444,7.1613,934686.0
2015-06-29 10:00:00,8.47,8.49,8.46,8.46,1316664.0,7.1613,7.1782,7.1528,7.1528,1316664.0
2015-06-29 10:30:00,8.46,8.47,8.45,8.45,617058.0,7.1528,7.1613,7.1444,7.1444,617058.0
2015-06-29 11:00:00,8.45,8.45,8.43,8.44,339702.0,7.1444,7.1444,7.1275,7.1359,339702.0
2015-06-29 11:30:00,8.44,8.44,8.43,8.44,215082.0,7.1359,7.1359,7.1275,7.1359,215082.0
2015-06-29 12:00:00,8.44,8.44,8.42,8.43,317604.0,7.1359,7.1359,7.119,7.1275,317604.0
2015-06-29 12:30:00,8.42,8.43,8.42,8.42,379920.0,7.119,7.1275,7.119,7.119,379920.0
2015-06-29 13:00:00,8.42,8.42,8.41,8.42,796530.0,7.119,7.119,7.1106,7.119,796530.0
2015-06-29 13:30:00,8.42,8.42,8.4,8.41,439602.0,7.119,7.119,7.1021,7.1106,439602.0
2015-06-29 14:00:00,8.41,8.41,8.39,8.39,692688.0,7.1106,7.1106,7.0936,7.0936,692688.0
2015-06-29 14:30:00,8.39,8.4,8.38,8.39,811158.0,7.0936,7.1021,7.0852,7.0936,811158.0
2015-06-29 15:00:00,8.39,8.39,8.37,8.38,759648.0,7.0936,7.0936,7.0767,7.0852,759648.0
2015-06-29 15:30:00,8.38,8.38,8.35,8.36,1394076.0,7.0852,7.0852,7.0598,7.0683,1394076.0
2015-06-30 09:30:00,8.43,8.44,8.38,8.38,756948.0,7.1275,7.1359,7.0852,7.0852,756948.0
2015-06-30 10:00:00,8.38,8.39,8.37,8.39,247932.0,7.0852,7.0936,7.0767,7.0936,247932.0
2015-06-30 10:30:00,8.38,8.38,8.36,8.38,393708.0,7.0852,7.0852,7.0683,7.0852,393708.0
2015-06-30 11:00:00,8.38,8.4,8.37,8.38,289050.0,7.0852,7.1021,7.0767,7.0852,289050.0
2015-06-30 11:30:00,8.38,8.38,8.37,8.37,182712.0,7.0852,7.0852,7.0767,7.0767,182712.0
2015-06-30 12:00:00,8.37,8.38,8.35,8.35,194262.0,7.0767,7.0852,7.0598,7.0598,194262.0
2015-06-30 12:30:00,8.36,8.36,8.35,8.36,640458.0,7.0683,7.0683,7.0598,7.0683,640458.0
2015-06-30 13:00:00,8.37,8.38,8.36,8.38,732054.0,7.0767,7.0852,7.0683,7.0852,732054.0
2015-06-30 13:30:00,8.38,8.4,8.38,8.39,1082706.0,7.0852,7.1021,7.0852,7.0936,1082706.0
2015-06-30 14:00:00,8.4,8.42,8.39,8.4,438342.0,7.1021,7.119,7.0936,7.1021,438342.0
2015-06-30 14:30:00,8.4,8.41,8.38,8.38,295704.0,7.1021,7.1106,7.0852,7.0852,295704.0
2015-06-30 15:00:00,8.39,8.39,8.37,8.38,460476.0,7.0936,7.0936,7.0767,7.0852,460476.0
2015-06-30 15:30:00,8.38,8.4,8.37,8.37,726486.0,7.0852,7.1021,7.0767,7.0767,726486.0
2015-07-01 09:30:00,8.46,8.46,8.43,8.45,863886.0,7.1528,7.1528,7.1275,7.1444,863886.0
2015-07-01 10:00:00,8.45,8.45,8.44,8.45,144396.0,7.1444,7.1444,7.1359,7.1444,144396.0
2015-07-01 10:30:00,8.45,8.45,8.41,8.43,690828.0,7.1444,7.1444,7.1106,7.1275,690828.0
2015-07-01 11:00:00,8.42,8.44,8.42,8.43,171798.0,7.119,7.1359,7.119,7.1275,171798.0
2015-07-01 11:30:00,8.43,8.44,8.42,8.42,230826.0,7.1275,7.1359,7.119,7.119,230826.0
2015-07-01 12:00:00,8.42,8.43,8.41,8.42,201516.0,7.119,7.1275,7.1106,7.119,201516.0
2015-07-01 12:30:00,8.42,8.42,8.4,8.4,279264.0,7.119,7.119,7.1021,7.1021,279264.0
2015-07-01 13:00:00,8.4,8.42,8.4,8.41,1599984.0,7.1021,7.119,7.1021,7.1106,1599984.0
2015-07-01 13:30:00,8.41,8.42,8.41,8.41,166206.0,7.1106,7.119,7.1106,7.1106,166206.0
2015-07-01 14:00:00,8.41,8.41,8.4,8.4,167286.0,7.1106,7.1106,7.1021,7.1021,167286.0
2015-07-01 14:30:00,8.4,8.41,8.4,8.41,121764.0,7.1021,7.1106,7.1021,7.1106,121764.0
2015-07-01 15:00:00,8.41,8.42,8.41,8.42,651258.0,7.1106,7.119,7.1106,7.119,651258.0
2015-07-01 15:30:00,8.42,8.43,8.41,8.43,127884.0,7.119,7.1275,7.1106,7.1275,127884.0
2015-07-02 09:30:00,8.45,8.46,8.44,8.44,389328.0,7.1444,7.1528,7.1359,7.1359,389328.0
2015-07-02 10:00:00,8.44,8.45,8.44,8.44,72798.0,7.1359,7.1444,7.1359,7.1359,72798.0
2015-07-02 10:30:00,8.44,8.44,8.43,8.44,69246.0,7.1359,7.1359,7.1275,7.1359,69246.0
2015-07-02 11:00:00,8.42,8.43,8.42,8.42,81504.0,7.119,7.1275,7.119,7.119,81504.0
2015-07-02 11:30:00,8.42,8.42,8.41,8.42,92280.0,7.119,7.119,7.1106,7.119,92280.0
2015-07-02 12:00:00,8.42,8.42,8.4,8.41,304266.0,7.119,7.119,7.1021,7.1106,304266.0
2015-07-02 12:30:00,8.41,8.41,8.4,8.41,28806.0,7.1106,7.1106,7.1021,7.1106,28806.0
2015-07-02 13:00:00,8.4,8.41,8.4,8.41,117144.0,7.1021,7.1106,7.1021,7.1106,117144.0
2015-07-02 13:30:00,8.41,8.41,8.4,8.4,119316.0,7.1106,7.1106,7.1021,7.1021,119316.0
2015-07-02 14:00:00,8.4,8.41,8.4,8.4,135648.0,7.1021,7.1106,7.1021,7.1021,135648.0
2015-07-02 14:30:00,8.4,8.42,8.4,8.42,167940.0,7.1021,7.119,7.1021,7.119,167940.0
2015-07-02 15:00:00,8.42,8.43,8.41,8.43,165852.0,7.119,7.1275,7.1106,7.1275,165852.0
2015-07-02 15:30:00,8.43,8.43,8.42,8.42,367356.0,7.1275,7.1275,7.119,7.119,367356.0
2015-07-06 09:30:00,8.35,8.39,8.35,8.38,551994.0,7.0598,7.0936,7.0598,7.0852,551994.0
2015-07-06 10:00:00,8.38,8.4,8.38,8.4,169470.0,7.0852,7.1021,7.0852,7.1021,169470.0
2015-07-06 10:30:00,8.4,8.44,8.4,8.41,227898.0,7.1021,7.1359,7.1021,7.1106,227898.0
2015-07-06 11:00:00,8.42,8.42,8.4,8.4,227670.0,7.119,7.119,7.1021,7.1021,227670.0
2015-07-06 11:30:00,8.4,8.4,8.39,8.4,64770.0,7.1021,7.1021,7.0936,7.1021,64770.0
2015-07-06 12:00:00,8.4,8.41,8.4,8.4,42528.0,7.1021,7.1106,7.1021,7.1021,42528.0
2015-07-06 12:30:00,8.4,8.4,8.39,8.4,63804.0,7.1021,7.1021,7.0936,7.1021,63804.0
2015-07-06 13:00:00,8.4,8.4,8.38,8.38,184434.0,7.1021,7.1021,7.0852,7.0852,184434.0
2015-07-06 13:30:00,8.38,8.38,8.37,8.37,134688.0,7.0852,7.0852,7.0767,7.0767,134688.0
2015-07-06 14:00:00,8.37,8.37,8.36,8.36,264366.0,7.0767,7.0767,7.0683,7.0683,264366.0
2015-07-06 14:30:00,8.36,8.37,8.36,8.36,89856.0,7.0683,7.0767,7.0683,7.0683,89856.0
2015-07-06 15:00:00,8.37,8.38,8.36,8.37,98094.0,7.0767,7.0852,7.0683,7.0767,98094.0
2015-07-06 15:30:00,8.38,8.39,8.37,8.39,302874.0,7.0852,7.0936,7.0767,7.0936,302874.0
2015-07-07 09:30:00,8.4,8.41,8.36,8.36,279168.0,7.1021,7.1106,7.0683,7.0683,279168.0
2015-07-07 10:00:00,8.36,8.36,8.33,8.33,656376.0,7.0683,7.0683,7.0429,7.0429,656376.0
2015-07-07 10:30:00,8.33,8.33,8.3,8.32,419670.0,7.0429,7.0429,7.0175,7.0345,419670.0
2015-07-07 11:00:00,8.32,8.33,8.3,8.3,190050.0,7.0345,7.0429,7.0175,7.0175,190050.0
2015-07-07 11:30:00,8.31,8.35,8.29,8.34,284148.0,7.026,7.0598,7.0091,7.0514,284148.0
2015-07-07 12:00:00,8.34,8.34,8.33,8.34,125418.0,7.0514,7.0514,7.0429,7.0514,125418.0
2015-07-07 12:30:00,8.34,8.39,8.34,8.38,198498.0,7.0514,7.0936,7.0514,7.0852,198498.0
2015-07-07 13:00:00,8.38,8.4,8.37,8.39,209112.0,7.0852,7.1021,7.0767,7.0936,209112.0
2015-07-07 13:30:00,8.39,8.4,8.38,8.38,451698.0,7.0936,7.1021,7.0852,7.0852,451698.0
2015-07-07 14:00:00,8.38,8.39,8.37,8.37,124326.0,7.0852,7.0936,7.0767,7.0767,124326.0
2015-07-07 14:30:00,8.37,8.44,8.37,8.44,135468.0,7.0767,7.1359,7.0767,7.1359,135468.0
2015-07-07 15:00:00,8.44,8.45,8.42,8.44,191574.0,7.1359,7.1444,7.119,7.1359,191574.0
2015-07-07 15:30:00,8.44,8.45,8.43,8.44,773790.0,7.1359,7.1444,7.1275,7.1359,773790.0
2015-07-08 09:30:00,8.38,8.39,8.36,8.37,602682.0,7.0852,7.0936,7.0683,7.0767,602682.0
2015-07-08 10:00:00,8.36,8.36,8.34,8.35,131346.0,7.0683,7.0683,7.0514,7.0598,131346.0
2015-07-08 10:30:00,8.35,8.38,8.33,8.37,152490.0,7.0598,7.0852,7.0429,7.0767,152490.0
2015-07-08 11:00:00,8.37,8.37,8.34,8.34,180024.0,7.0767,7.0767,7.0514,7.0514,180024.0
2015-07-08 11:30:00,8.34,8.35,8.32,8.32,394092.0,7.0514,7.0598,7.0345,7.0345,394092.0
2015-07-08 12:00:00,8.33,8.34,8.33,8.33,269604.0,7.0429,7.0514,7.0429,7.0429,269604.0
2015-07-08 12:30:00,8.33,8.35,8.32,8.35,413250.0,7.0429,7.0598,7.0345,7.0598,413250.0
2015-07-08 13:00:00,8.35,8.35,8.33,8.34,204756.0,7.0598,7.0598,7.0429,7.0514,204756.0
2015-07-08 13:30:00,8.34,8.35,8.34,8.35,201954.0,7.0514,7.0598,7.0514,7.0598,201954.0
2015-07-08 14:00:00,8.35,8.35,8.32,8.33,316110.0,7.0598,7.0598,7.0345,7.0429,316110.0
2015-07-08 14:30:00,8.32,8.33,8.29,8.3,456420.0,7.0345,7.0429,7.0091,7.0175,456420.0
2015-07-08 15:00:00,8.3,8.33,8.3,8.3,407580.0,7.0175,7.0429,7.0175,7.0175,407580.0
2015-07-08 15:30:00,8.3,8.32,8.3,8.3,742386.0,7.0175,7.0345,7.0175,7.0175,742386.0
2015-07-09 09:30:00,8.41,8.41,8.38,8.39,583860.0,7.1106,7.1106,7.0852,7.0936,583860.0
2015-07-09 10:00:00,8.4,8.4,8.36,8.36,128088.0,7.1021,7.1021,7.0683,7.0683,128088.0
2015-07-09 10:30:00,8.36,8.38,8.36,8.38,308550.0,7.0683,7.0852,7.0683,7.0852,308550.0
2015-07-09 11:00:00,8.38,8.39,8.37,8.37,172278.0,7.0852,7.0936,7.0767,7.0767,172278.0
2015-07-09 11:30:00,8.37,8.38,8.36,8.36,211074.0,7.0767,7.0852,7.0683,7.0683,211074.0
2015-07-09 12:00:00,8.36,8.37,8.35,8.36,295062.0,7.0683,7.0767,7.0598,7.0683,295062.0
2015-07-09 12:30:00,8.36,8.36,8.35,8.36,236652.0,7.0683,7.0683,7.0598,7.0683,236652.0
2015-07-09 13:00:00,8.36,8.36,8.34,8.34,99282.0,7.0683,7.0683,7.0514,7.0514,99282.0
2015-07-09 13:30:00,8.34,8.35,8.34,8.35,54810.0,7.0514,7.0598,7.0514,7.0598,54810.0
2015-07-09 14:00:00,8.35,8.35,8.32,8.33,315108.0,7.0598,7.0598,7.0345,7.0429,315108.0
2015-07-09 14:30:00,8.33,8.35,8.32,8.34,211482.0,7.0429,7.0598,7.0345,7.0514,211482.0
2015-07-09 15:00:00,8.34,8.35,8.34,8.34,434874.0,7.0514,7.0598,7.0514,7.0514,434874.0
2015-07-09 15:30:00,8.33,8.34,8.32,8.32,310896.0,7.0429,7.0514,7.0345,7.0345,310896.0
2015-07-10 09:30:00,8.48,8.48,8.38,8.4,2892870.0,7.1697,7.1697,7.0852,7.1021,2892870.0
2015-07-10 10:00:00,8.4,8.41,8.39,8.4,338184.0,7.1021,7.1106,7.0936,7.1021,338184.0
2015-07-10 10:30:00,8.4,8.4,8.38,8.4,171798.0,7.1021,7.1021,7.0852,7.1021,171798.0
2015-07-10 11:00:00,8.4,8.42,8.4,8.42,61920.0,7.1021,7.119,7.1021,7.119,61920.0
2015-07-10 11:30:00,8.41,8.43,8.41,8.42,182982.0,7.1106,7.1275,7.1106,7.119,182982.0
2015-07-10 12:00:00,8.42,8.43,8.42,8.42,123000.0,7.119,7.1275,7.119,7.119,123000.0
2015-07-10 12:30:00,8.42,8.42,8.41,8.42,85980.0,7.119,7.119,7.1106,7.119,85980.0
2015-07-10 13:00:00,8.42,8.42,8.41,8.42,63216.0,7.119,7.119,7.1106,7.119,63216.0
2015-07-10 13:30:00,8.42,8.42,8.41,8.41,73098.0,7.119,7.119,7.1106,7.1106,73098.0
2015-07-10 14:00:00,8.41,8.43,8.41,8.42,808740.0,7.1106,7.1275,7.1106,7.119,808740.0
2015-07-10 14:30:00,8.42,8.43,8.42,8.43,155646.0,7.119,7.1275,7.119,7.1275,155646.0
2015-07-10 15:00:00,8.43,8.44,8.43,8.43,258600.0,7.1275,7.1359,7.1275,7.1275,258600.0
2015-07-10 15:30:00,8.43,8.43,8.42,8.42,582354.0,7.1275,7.1275,7.119,7.119,582354.0
2015-07-13 09:30:00,8.47,8.51,8.47,8.5,449406.0,7.1613,7.1951,7.1613,7.1866,449406.0
2015-07-13 10:00:00,8.5,8.51,8.49,8.5,218316.0,7.1866,7.1951,7.1782,7.1866,218316.0
2015-07-13 10:30:00,8.5,8.5,8.49,8.5,137196.0,7.1866,7.1866,7.1782,7.1866,137196.0
2015-07-13 11:00:00,8.5,8.5,8.49,8.5,86538.0,7.1866,7.1866,7.1782,7.1866,86538.0
2015-07-13 11:30:00,8.5,8.51,8.49,8.5,171972.0,7.1866,7.1951,7.1782,7.1866,171972.0
2015-07-13 12:00:00,8.5,8.5,8.49,8.5,184968.0,7.1866,7.1866,7.1782,7.1866,184968.0
2015-07-13 12:30:00,8.5,8.5,8.49,8.49,88374.0,7.1866,7.1866,7.1782,7.1782,88374.0
2015-07-13 13:00:00,8.49,8.5,8.49,8.5,24768.0,7.1782,7.1866,7.1782,7.1866,24768.0
2015-07-13 13:30:00,8.49,8.5,8.49,8.49,97914.0,7.1782,7.1866,7.1782,7.1782,97914.0
2015-07-13 14:00:00,8.49,8.5,8.49,8.5,208470.0,7.1782,7.1866,7.1782,7.1866,208470.0
2015-07-13 14:30:00,8.5,8.51,8.49,8.51,353646.0,7.1866,7.1951,7.1782,7.1951,353646.0
2015-07-13 15:00:00,8.51,8.51,8.5,8.51,213462.0,7.1951,7.1951,7.1866,7.1951,213462.0
2015-07-13 15:30:00,8.51,8.52,8.51,8.52,589320.0,7.1951,7.2036,7.1951,7.2036,589320.0
2015-07-14 09:30:00,8.52,8.53,8.51,8.53,264750.0,7.2036,7.212,7.1951,7.212,264750.0
2015-07-14 10:00:00,8.53,8.54,8.53,8.53,113724.0,7.212,7.2205,7.212,7.212,113724.0
2015-07-14 10:30:00,8.54,8.54,8.54,8.54,116868.0,7.2205,7.2205,7.2205,7.2205,116868.0
2015-07-14 11:00:00,8.54,8.55,8.54,8.55,82824.0,7.2205,7.2289,7.2205,7.2289,82824.0
2015-07-14 11:30:00,8.55,8.55,8.55,8.55,148434.0,7.2289,7.2289,7.2289,7.2289,148434.0
2015-07-14 12:00:00,8.55,8.55,8.55,8.55,286128.0,7.2289,7.2289,7.2289,7.2289,286128.0
2015-07-14 12:30:00,8.55,8.55,8.54,8.55,359460.0,7.2289,7.2289,7.2205,7.2289,359460.0
2015-07-14 13:00:00,8.54,8.55,8.54,8.55,65406.0,7.2205,7.2289,7.2205,7.2289,65406.0
2015-07-14 13:30:00,8.55,8.55,8.54,8.55,117216.0,7.2289,7.2289,7.2205,7.2289,117216.0
2015-07-14 14:00:00,8.55,8.56,8.55,8.56,225552.0,7.2289,7.2374,7.2289,7.2374,225552.0
2015-07-14 14:30:00,8.56,8.56,8.55,8.56,184938.0,7.2374,7.2374,7.2289,7.2374,184938.0
2015-07-14 15:00:00,8.56,8.57,8.56,8.56,174642.0,7.2374,7.2458,7.2374,7.2374,174642.0
2015-07-14 15:30:00,8.56,8.56,8.55,8.56,416460.0,7.2374,7.2374,7.2289,7.2374,416460.0
2015-07-15 09:30:00,8.56,8.56,8.54,8.55,319230.0,7.2374,7.2374,7.2205,7.2289,319230.0
2015-07-15 10:00:00,8.55,8.56,8.55,8.56,45330.0,7.2289,7.2374,7.2289,7.2374,45330.0
2015-07-15 10:30:00,8.56,8.57,8.56,8.57,196812.0,7.2374,7.2458,7.2374,7.2458,196812.0
2015-07-15 11:00:00,8.57,8.57,8.56,8.56,88860.0,7.2458,7.2458,7.2374,7.2374,88860.0
2015-07-15 11:30:00,8.56,8.56,8.55,8.56,181074.0,7.2374,7.2374,7.2289,7.2374,181074.0
2015-07-15 12:00:00,8.56,8.56,8.55,8.56,59004.0,7.2374,7.2374,7.2289,7.2374,59004.0
2015-07-15 12:30:00,8.56,8.56,8.55,8.55,150804.0,7.2374,7.2374,7.2289,7.2289,150804.0
2015-07-15 13:00:00,8.55,8.56,8.55,8.56,100026.0,7.2289,7.2374,7.2289,7.2374,100026.0
2015-07-15 13:30:00,8.56,8.56,8.55,8.56,1779162.0,7.2374,7.2374,7.2289,7.2374,1779162.0
2015-07-15 14:00:00,8.56,8.56,8.55,8.56,85308.0,7.2374,7.2374,7.2289,7.2374,85308.0
2015-07-15 14:30:00,8.55,8.55,8.52,8.53,293232.0,7.2289,7.2289,7.2036,7.212,293232.0
2015-07-15 15:00:00,8.53,8.53,8.53,8.53,221868.0,7.212,7.212,7.212,7.212,221868.0
2015-07-15 15:30:00,8.54,8.54,8.53,8.54,223506.0,7.2205,7.2205,7.212,7.2205,223506.0
2015-07-16 09:30:00,8.6,8.6,8.58,8.59,550284.0,7.2712,7.2712,7.2543,7.2627,550284.0
2015-07-16 10:00:00,8.59,8.59,8.58,8.59,132924.0,7.2627,7.2627,7.2543,7.2627,132924.0
2015-07-16 10:30:00,8.59,8.59,8.58,8.59,181854.0,7.2627,7.2627,7.2543,7.2627,181854.0
2015-07-16 11:00:00,8.6,8.6,8.59,8.59,148770.0,7.2712,7.2712,7.2627,7.2627,148770.0
2015-07-16 11:30:00,8.59,8.6,8.59,8.6,148380.0,7.2627,7.2712,7.2627,7.2712,148380.0
2015-07-16 12:00:00,8.6,8.6,8.59,8.6,78168.0,7.2712,7.2712,7.2627,7.2712,78168.0
2015-07-16 12:30:00,8.6,8.6,8.59,8.59,147126.0,7.2712,7.2712,7.2627,7.2627,147126.0
2015-07-16 13:00:00,8.59,8.59,8.58,8.59,215418.0,7.2627,7.2627,7.2543,7.2627,215418.0
2015-07-16 13:30:00,8.59,8.6,8.59,8.59,174828.0,7.2627,7.2712,7.2627,7.2627,174828.0
2015-07-16 14:00:00,8.59,8.59,8.59,8.59,139896.0,7.2627,7.2627,7.2627,7.2627,139896.0
2015-07-16 14:30:00,8.59,8.6,8.59,8.6,191190.0,7.2627,7.2712,7.2627,7.2712,191190.0
2015-07-16 15:00:00,8.6,8.6,8.59,8.6,75432.0,7.2712,7.2712,7.2627,7.2712,75432.0
2015-07-16 15:30:00,8.6,8.6,8.6,8.6,204186.0,7.2712,7.2712,7.2712,7.2712,204186.0
2015-07-17 09:30:00,8.61,8.61,8.59,8.59,253896.0,7.2796,7.2796,7.2627,7.2627,253896.0
2015-07-17 10:00:00,8.59,8.6,8.58,8.58,99150.0,7.2627,7.2712,7.2543,7.2543,99150.0
2015-07-17 10:30:00,8.59,8.59,8.58,8.59,188244.0,7.2627,7.2627,7.2543,7.2627,188244.0
2015-07-17 11:00:00,8.59,8.59,8.59,8.59,173574.0,7.2627,7.2627,7.2627,7.2627,173574.0
2015-07-17 11:30:00,8.59,8.6,8.58,8.59,134406.0,7.2627,7.2712,7.2543,7.2627,134406.0
2015-07-17 12:00:00,8.59,8.59,8.58,8.59,195636.0,7.2627,7.2627,7.2543,7.2627,195636.0
2015-07-17 12:30:00,8.58,8.59,8.58,8.59,139722.0,7.2543,7.2627,7.2543,7.2627,139722.0
2015-07-17 13:00:00,8.58,8.59,8.58,8.59,38664.0,7.2543,7.2627,7.2543,7.2627,38664.0
2015-07-17 13:30:00,8.59,8.59,8.58,8.58,230664.0,7.2627,7.2627,7.2543,7.2543,230664.0
2015-07-17 14:00:00,8.58,8.6,8.58,8.6,131964.0,7.2543,7.2712,7.2543,7.2712,131964.0
2015-07-17 14:30:00,8.6,8.6,8.59,8.6,119112.0,7.2712,7.2712,7.2627,7.2712,119112.0
2015-07-17 15:00:00,8.59,8.6,8.59,8.6,114090.0,7.2627,7.2712,7.2627,7.2712,114090.0
2015-07-17 15:30:00,8.6,8.61,8.6,8.6,286326.0,7.2712,7.2796,7.2712,7.2712,286326.0
2015-07-20 09:30:00,8.62,8.62,8.6,8.6,226920.0,7.2881,7.2881,7.2712,7.2712,226920.0
2015-07-20 10:00:00,8.59,8.6,8.59,8.6,62388.0,7.2627,7.2712,7.2627,7.2712,62388.0
2015-07-20 10:30:00,8.6,8.61,8.59,8.61,71064.0,7.2712,7.2796,7.2627,7.2796,71064.0
2015-07-20 11:00:00,8.61,8.61,8.61,8.61,105150.0,7.2796,7.2796,7.2796,7.2796,105150.0
2015-07-20 11:30:00,8.61,8.61,8.61,8.61,124566.0,7.2796,7.2796,7.2796,7.2796,124566.0
2015-07-20 12:00:00,8.61,8.61,8.61,8.61,188322.0,7.2796,7.2796,7.2796,7.2796,188322.0
2015-07-20 12:30:00,8.61,8.62,8.61,8.61,98454.0,7.2796,7.2881,7.2796,7.2796,98454.0
2015-07-20 13:00:00,8.62,8.62,8.61,8.62,148728.0,7.2881,7.2881,7.2796,7.2881,148728.0
2015-07-20 13:30:00,8.62,8.62,8.61,8.61,103614.0,7.2881,7.2881,7.2796,7.2796,103614.0
2015-07-20 14:00:00,8.61,8.62,8.61,8.62,84018.0,7.2796,7.2881,7.2796,7.2881,84018.0
2015-07-20 14:30:00,8.62,8.62,8.62,8.62,77958.0,7.2881,7.2881,7.2881,7.2881,77958.0
2015-07-20 15:00:00,8.61,8.62,8.61,8.61,211674.0,7.2796,7.2881,7.2796,7.2796,211674.0
2015-07-20 15:30:00,8.62,8.62,8.6,8.61,357690.0,7.2881,7.2881,7.2712,7.2796,357690.0
2015-07-21 09:30:00,8.6,8.61,8.6,8.61,98862.0,7.2712,7.2796,7.2712,7.2796,98862.0
2015-07-21 10:00:00,8.61,8.61,8.6,8.6,97320.0,7.2796,7.2796,7.2712,7.2712,97320.0
2015-07-21 10:30:00,8.59,8.6,8.58,8.58,125646.0,7.2627,7.2712,7.2543,7.2543,125646.0
2015-07-21 11:00:00,8.58,8.58,8.56,8.57,224934.0,7.2543,7.2543,7.2374,7.2458,224934.0
2015-07-21 11:30:00,8.57,8.57,8.57,8.57,419328.0,7.2458,7.2458,7.2458,7.2458,419328.0
2015-07-21 12:00:00,8.57,8.58,8.57,8.58,192018.0,7.2458,7.2543,7.2458,7.2543,192018.0
2015-07-21 12:30:00,8.58,8.58,8.56,8.57,126954.0,7.2543,7.2543,7.2374,7.2458,126954.0
2015-07-21 13:00:00,8.57,8.57,8.56,8.56,87528.0,7.2458,7.2458,7.2374,7.2374,87528.0
2015-07-21 13:30:00,8.56,8.56,8.56,8.56,109404.0,7.2374,7.2374,7.2374,7.2374,109404.0
2015-07-21 14:00:00,8.56,8.57,8.56,8.57,123870.0,7.2374,7.2458,7.2374,7.2458,123870.0
2015-07-21 14:30:00,8.57,8.57,8.56,8.56,123186.0,7.2458,7.2458,7.2374,7.2374,123186.0
2015-07-21 15:00:00,8.56,8.56,8.56,8.56,178734.0,7.2374,7.2374,7.2374,7.2374,178734.0
2015-07-21 15:30:00,8.56,8.58,8.56,8.57,358482.0,7.2374,7.2543,7.2374,7.2458,358482.0
2015-07-22 09:30:00,8.54,8.56,8.54,8.56,242202.0,7.2205,7.2374,7.2205,7.2374,242202.0
2015-07-22 10:00:00,8.56,8.57,8.56,8.56,328464.0,7.2374,7.2458,7.2374,7.2374,328464.0
2015-07-22 10:30:00,8.56,8.56,8.54,8.56,600978.0,7.2374,7.2374,7.2205,7.2374,600978.0
2015-07-22 11:00:00,8.56,8.56,8.54,8.54,219354.0,7.2374,7.2374,7.2205,7.2205,219354.0
2015-07-22 11:30:00,8.55,8.55,8.54,8.55,388554.0,7.2289,7.2289,7.2205,7.2289,388554.0
2015-07-22 12:00:00,8.55,8.55,8.54,8.55,198828.0,7.2289,7.2289,7.2205,7.2289,198828.0
2015-07-22 12:30:00,8.55,8.55,8.54,8.55,85104.0,7.2289,7.2289,7.2205,7.2289,85104.0
2015-07-22 13:00:00,8.55,8.55,8.54,8.55,57198.0,7.2289,7.2289,7.2205,7.2289,57198.0
2015-07-22 13:30:00,8.55,8.56,8.55,8.55,73632.0,7.2289,7.2374,7.2289,7.2289,73632.0
2015-07-22 14:00:00,8.55,8.56,8.55,8.56,75552.0,7.2289,7.2374,7.2289,7.2374,75552.0
2015-07-22 14:30:00,8.56,8.56,8.55,8.56,156966.0,7.2374,7.2374,7.2289,7.2374,156966.0
2015-07-22 15:00:00,8.56,8.56,8.55,8.55,43980.0,7.2374,7.2374,7.2289,7.2289,43980.0
2015-07-22 15:30:00,8.55,8.56,8.54,8.56,207444.0,7.2289,7.2374,7.2205,7.2374,207444.0
2015-07-23 09:30:00,8.57,8.57,8.55,8.55,191478.0,7.2458,7.2458,7.2289,7.2289,191478.0
2015-07-23 10:00:00,8.55,8.56,8.55,8.56,45858.0,7.2289,7.2374,7.2289,7.2374,45858.0
2015-07-23 10:30:00,8.56,8.57,8.56,8.56,139848.0,7.2374,7.2458,7.2374,7.2374,139848.0
2015-07-23 11:00:00,8.56,8.57,8.54,8.54,160164.0,7.2374,7.2458,7.2205,7.2205,160164.0
2015-07-23 11:30:00,8.54,8.55,8.52,8.52,177342.0,7.2205,7.2289,7.2036,7.2036,177342.0
2015-07-23 12:00:00,8.52,8.52,8.51,8.51,168624.0,7.2036,7.2036,7.1951,7.1951,168624.0
2015-07-23 12:30:00,8.51,8.52,8.51,8.51,128892.0,7.1951,7.2036,7.1951,7.1951,128892.0
2015-07-23 13:00:00,8.51,8.52,8.51,8.51,79872.0,7.1951,7.2036,7.1951,7.1951,79872.0
2015-07-23 13:30:00,8.51,8.53,8.51,8.53,93792.0,7.1951,7.212,7.1951,7.212,93792.0
2015-07-23 14:00:00,8.52,8.53,8.52,8.52,60534.0,7.2036,7.212,7.2036,7.2036,60534.0
2015-07-23 14:30:00,8.52,8.53,8.5,8.51,72570.0,7.2036,7.212,7.1866,7.1951,72570.0
2015-07-23 15:00:00,8.5,8.51,8.49,8.5,200226.0,7.1866,7.1951,7.1782,7.1866,200226.0
2015-07-23 15:30:00,8.5,8.51,8.49,8.51,242478.0,7.1866,7.1951,7.1782,7.1951,242478.0
2015-07-24 09:30:00,8.52,8.52,8.49,8.51,104094.0,7.2036,7.2036,7.1782,7.1951,104094.0
2015-07-24 10:00:00,8.5,8.5,8.47,8.48,109716.0,7.1866,7.1866,7.1613,7.1697,109716.0
2015-07-24 10:30:00,8.48,8.48,8.47,8.47,53022.0,7.1697,7.1697,7.1613,7.1613,53022.0
2015-07-24 11:00:00,8.47,8.48,8.46,8.48,90864.0,7.1613,7.1697,7.1528,7.1697,90864.0
2015-07-24 11:30:00,8.47,8.48,8.46,8.47,221520.0,7.1613,7.1697,7.1528,7.1613,221520.0
2015-07-24 12:00:00,8.47,8.47,8.46,8.46,243606.0,7.1613,7.1613,7.1528,7.1528,243606.0
2015-07-24 12:30:00,8.46,8.46,8.45,8.45,226608.0,7.1528,7.1528,7.1444,7.1444,226608.0
2015-07-24 13:00:00,8.45,8.45,8.44,8.44,210960.0,7.1444,7.1444,7.1359,7.1359,210960.0
2015-07-24 13:30:00,8.44,8.44,8.42,8.43,225450.0,7.1359,7.1359,7.119,7.1275,225450.0
2015-07-24 14:00:00,8.43,8.43,8.41,8.42,342264.0,7.1275,7.1275,7.1106,7.119,342264.0
2015-07-24 14:30:00,8.42,8.42,8.4,8.41,154704.0,7.119,7.119,7.1021,7.1106,154704.0
2015-07-24 15:00:00,8.41,8.42,8.41,8.41,282798.0,7.1106,7.119,7.1106,7.1106,282798.0
2015-07-24 15:30:00,8.41,8.42,8.4,8.42,455682.0,7.1106,7.119,7.1021,7.119,455682.0
2015-07-27 09:30:00,8.38,8.38,8.34,8.37,593280.0,7.0852,7.0852,7.0514,7.0767,593280.0
2015-07-27 10:00:00,8.37,8.38,8.35,8.37,139764.0,7.0767,7.0852,7.0598,7.0767,139764.0
2015-07-27 10:30:00,8.37,8.4,8.37,8.38,168162.0,7.0767,7.1021,7.0767,7.0852,168162.0
2015-07-27 11:00:00,8.38,8.39,8.37,8.37,195054.0,7.0852,7.0936,7.0767,7.0767,195054.0
2015-07-27 11:30:00,8.37,8.38,8.36,8.38,167022.0,7.0767,7.0852,7.0683,7.0852,167022.0
2015-07-27 12:00:00,8.38,8.38,8.36,8.37,249528.0,7.0852,7.0852,7.0683,7.0767,249528.0
2015-07-27 12:30:00,8.37,8.37,8.36,8.36,440352.0,7.0767,7.0767,7.0683,7.0683,440352.0
2015-07-27 13:00:00,8.36,8.37,8.35,8.36,603150.0,7.0683,7.0767,7.0598,7.0683,603150.0
2015-07-27 13:30:00,8.36,8.37,8.35,8.36,270090.0,7.0683,7.0767,7.0598,7.0683,270090.0
2015-07-27 14:00:00,8.36,8.37,8.36,8.37,152898.0,7.0683,7.0767,7.0683,7.0767,152898.0
2015-07-27 14:30:00,8.36,8.37,8.36,8.36,95520.0,7.0683,7.0767,7.0683,7.0683,95520.0
2015-07-27 15:00:00,8.36,8.36,8.35,8.35,285738.0,7.0683,7.0683,7.0598,7.0598,285738.0
2015-07-27 15:30:00,8.35,8.36,8.35,8.36,502260.0,7.0598,7.0683,7.0598,7.0683,502260.0
2015-07-28 09:30:00,8.4,8.4,8.36,8.38,386340.0,7.1021,7.1021,7.0683,7.0852,386340.0
2015-07-28 10:00:00,8.38,8.39,8.36,8.36,182976.0,7.0852,7.0936,7.0683,7.0683,182976.0
2015-07-28 10:30:00,8.36,8.4,8.36,8.4,154716.0,7.0683,7.1021,7.0683,7.1021,154716.0
2015-07-28 11:00:00,8.4,8.41,8.4,8.41,257940.0,7.1021,7.1106,7.1021,7.1106,257940.0
2015-07-28 11:30:00,8.41,8.42,8.41,8.42,260688.0,7.1106,7.119,7.1106,7.119,260688.0
2015-07-28 12:00:00,8.42,8.44,8.42,8.43,83556.0,7.119,7.1359,7.119,7.1275,83556.0
2015-07-28 12:30:00,8.44,8.44,8.43,8.44,370674.0,7.1359,7.1359,7.1275,7.1359,370674.0
2015-07-28 13:00:00,8.44,8.46,8.43,8.45,309858.0,7.1359,7.1528,7.1275,7.1444,309858.0
2015-07-28 13:30:00,8.45,8.46,8.44,8.46,272820.0,7.1444,7.1528,7.1359,7.1528,272820.0
2015-07-28 14:00:00,8.46,8.47,8.45,8.47,133974.0,7.1528,7.1613,7.1444,7.1613,133974.0
2015-07-28 14:30:00,8.47,8.47,8.45,8.46,158622.0,7.1613,7.1613,7.1444,7.1528,158622.0
2015-07-28 15:00:00,8.46,8.46,8.45,8.45,138462.0,7.1528,7.1528,7.1444,7.1444,138462.0
2015-07-28 15:30:00,8.45,8.46,8.45,8.46,435822.0,7.1444,7.1528,7.1444,7.1528,435822.0
2015-07-29 09:30:00,8.47,8.47,8.46,8.47,393072.0,7.1613,7.1613,7.1528,7.1613,393072.0
2015-07-29 10:00:00,8.47,8.48,8.46,8.47,183822.0,7.1613,7.1697,7.1528,7.1613,183822.0
2015-07-29 10:30:00,8.48,8.5,8.48,8.49,166818.0,7.1697,7.1866,7.1697,7.1782,166818.0
2015-07-29 11:00:00,8.49,8.5,8.48,8.5,258996.0,7.1782,7.1866,7.1697,7.1866,258996.0
2015-07-29 11:30:00,8.5,8.51,8.5,8.51,423396.0,7.1866,7.1951,7.1866,7.1951,423396.0
2015-07-29 12:00:00,8.51,8.51,8.49,8.5,175206.0,7.1951,7.1951,7.1782,7.1866,175206.0
2015-07-29 12:30:00,8.5,8.5,8.49,8.5,539760.0,7.1866,7.1866,7.1782,7.1866,539760.0
2015-07-29 13:00:00,8.5,8.5,8.49,8.5,65592.0,7.1866,7.1866,7.1782,7.1866,65592.0
2015-07-29 13:30:00,8.5,8.5,8.49,8.5,91632.0,7.1866,7.1866,7.1782,7.1866,91632.0
2015-07-29 14:00:00,8.5,8.52,8.48,8.5,359772.0,7.1866,7.2036,7.1697,7.1866,359772.0
2015-07-29 14:30:00,8.5,8.53,8.5,8.53,216288.0,7.1866,7.212,7.1866,7.212,216288.0
2015-07-29 15:00:00,8.52,8.53,8.52,8.53,200400.0,7.2036,7.212,7.2036,7.212,200400.0
2015-07-29 15:30:00,8.52,8.53,8.51,8.52,668406.0,7.2036,7.212,7.1951,7.2036,668406.0
2015-07-30 09:30:00,8.5,8.51,8.47,8.48,514428.0,7.1866,7.1951,7.1613,7.1697,514428.0
2015-07-30 10:00:00,8.48,8.49,8.48,8.49,56016.0,7.1697,7.1782,7.1697,7.1782,56016.0
2015-07-30 10:30:00,8.5,8.51,8.49,8.49,70992.0,7.1866,7.1951,7.1782,7.1782,70992.0
2015-07-30 11:00:00,8.48,8.51,8.48,8.51,332340.0,7.1697,7.1951,7.1697,7.1951,332340.0
2015-07-30 11:30:00,8.51,8.52,8.51,8.52,145506.0,7.1951,7.2036,7.1951,7.2036,145506.0
2015-07-30 12:00:00,8.52,8.52,8.51,8.52,415974.0,7.2036,7.2036,7.1951,7.2036,415974.0
2015-07-30 12:30:00,8.52,8.53,8.51,8.52,72318.0,7.2036,7.212,7.1951,7.2036,72318.0
2015-07-30 13:00:00,8.53,8.53,8.52,8.53,265644.0,7.212,7.212,7.2036,7.212,265644.0
2015-07-30 13:30:00,8.53,8.53,8.52,8.52,154968.0,7.212,7.212,7.2036,7.2036,154968.0
2015-07-30 14:00:00,8.52,8.52,8.52,8.52,40734.0,7.2036,7.2036,7.2036,7.2036,40734.0
2015-07-30 14:30:00,8.52,8.53,8.52,8.53,127908.0,7.2036,7.212,7.2036,7.212,127908.0
2015-07-30 15:00:00,8.53,8.53,8.53,8.53,51822.0,7.212,7.212,7.212,7.212,51822.0
2015-07-30 15:30:00,8.53,8.53,8.53,8.53,213846.0,7.212,7.212,7.212,7.212,213846.0
2015-07-31 09:30:00,8.55,8.55,8.52,8.53,222444.0,7.2289,7.2289,7.2036,7.212,222444.0
2015-07-31 10:00:00,8.53,8.55,8.53,8.54,157440.0,7.212,7.2289,7.212,7.2205,157440.0
2015-07-31 10:30:00,8.54,8.55,8.54,8.55,107142.0,7.2205,7.2289,7.2205,7.2289,107142.0
2015-07-31 11:00:00,8.55,8.55,8.54,8.55,53370.0,7.2289,7.2289,7.2205,7.2289,53370.0
2015-07-31 11:30:00,8.55,8.56,8.55,8.55,165678.0,7.2289,7.2374,7.2289,7.2289,165678.0
2015-07-31 12:00:00,8.55,8.56,8.55,8.55,89136.0,7.2289,7.2374,7.2289,7.2289,89136.0
2015-07-31 12:30:00,8.55,8.55,8.55,8.55,61794.0,7.2289,7.2289,7.2289,7.2289,61794.0
2015-07-31 13:00:00,8.54,8.55,8.54,8.54,84786.0,7.2205,7.2289,7.2205,7.2205,84786.0
2015-07-31 13:30:00,8.54,8.54,8.53,8.53,123174.0,7.2205,7.2205,7.212,7.212,123174.0
2015-07-31 14:00:00,8.53,8.54,8.52,8.53,140058.0,7.212,7.2205,7.2036,7.212,140058.0
2015-07-31 14:30:00,8.53,8.53,8.52,8.53,151032.0,7.212,7.212,7.2036,7.212,151032.0
2015-07-31 15:00:00,8.53,8.53,8.51,8.51,69660.0,7.212,7.212,7.1951,7.1951,69660.0
2015-07-31 15:30:00,8.52,8.52,8.51,8.52,251202.0,7.2036,7.2036,7.1951,7.2036,251202.0
2015-08-03 09:30:00,8.53,8.53,8.49,8.51,387492.0,7.212,7.212,7.1782,7.1951,387492.0
2015-08-03 10:00:00,8.51,8.52,8.49,8.49,67566.0,7.1951,7.2036,7.1782,7.1782,67566.0
2015-08-03 10:30:00,8.49,8.5,8.49,8.5,182310.0,7.1782,7.1866,7.1782,7.1866,182310.0
2015-08-03 11:00:00,8.5,8.51,8.5,8.51,72810.0,7.1866,7.1951,7.1866,7.1951,72810.0
2015-08-03 11:30:00,8.51,8.52,8.5,8.51,119736.0,7.1951,7.2036,7.1866,7.1951,119736.0
2015-08-03 12:00:00,8.51,8.51,8.49,8.49,161880.0,7.1951,7.1951,7.1782,7.1782,161880.0
2015-08-03 12:30:00,8.49,8.49,8.45,8.46,256326.0,7.1782,7.1782,7.1444,7.1528,256326.0
2015-08-03 13:00:00,8.46,8.46,8.45,8.46,225282.0,7.1528,7.1528,7.1444,7.1528,225282.0
2015-08-03 13:30:00,8.46,8.47,8.45,8.46,102066.0,7.1528,7.1613,7.1444,7.1528,102066.0
2015-08-03 14:00:00,8.46,8.46,8.45,8.45,128334.0,7.1528,7.1528,7.1444,7.1444,128334.0
2015-08-03 14:30:00,8.46,8.47,8.45,8.46,163224.0,7.1528,7.1613,7.1444,7.1528,163224.0
2015-08-03 15:00:00,8.46,8.47,8.46,8.47,783354.0,7.1528,7.1613,7.1528,7.1613,783354.0
2015-08-03 15:30:00,8.47,8.49,8.46,8.49,320958.0,7.1613,7.1782,7.1528,7.1782,320958.0
2015-08-04 09:30:00,8.49,8.5,8.48,8.5,248004.0,7.1782,7.1866,7.1697,7.1866,248004.0
2015-08-04 10:00:00,8.5,8.51,8.49,8.51,74274.0,7.1866,7.1951,7.1782,7.1951,74274.0
2015-08-04 10:30:00,8.51,8.51,8.48,8.48,90174.0,7.1951,7.1951,7.1697,7.1697,90174.0
2015-08-04 11:00:00,8.48,8.5,8.48,8.49,110370.0,7.1697,7.1866,7.1697,7.1782,110370.0
2015-08-04 11:30:00,8.49,8.49,8.48,8.49,88482.0,7.1782,7.1782,7.1697,7.1782,88482.0
2015-08-04 12:00:00,8.49,8.5,8.49,8.49,287718.0,7.1782,7.1866,7.1782,7.1782,287718.0
2015-08-04 12:30:00,8.49,8.49,8.47,8.48,109212.0,7.1782,7.1782,7.1613,7.1697,109212.0
2015-08-04 13:00:00,8.48,8.49,8.47,8.49,84744.0,7.1697,7.1782,7.1613,7.1782,84744.0
2015-08-04 13:30:00,8.49,8.49,8.46,8.47,64368.0,7.1782,7.1782,7.1528,7.1613,64368.0
2015-08-04 14:00:00,8.47,8.47,8.45,8.46,134520.0,7.1613,7.1613,7.1444,7.1528,134520.0
2015-08-04 14:30:00,8.46,8.48,8.46,8.48,117576.0,7.1528,7.1697,7.1528,7.1697,117576.0
2015-08-04 15:00:00,8.48,8.48,8.47,8.47,263406.0,7.1697,7.1697,7.1613,7.1613,263406.0
2015-08-04 15:30:00,8.47,8.48,8.46,8.47,189822.0,7.1613,7.1697,7.1528,7.1613,189822.0
2015-08-05 09:30:00,8.52,8.55,8.52,8.54,462480.0,7.2036,7.2289,7.2036,7.2205,462480.0
2015-08-05 10:00:00,8.54,8.56,8.53,8.55,113622.0,7.2205,7.2374,7.212,7.2289,113622.0
2015-08-05 10:30:00,8.56,8.56,8.55,8.55,76932.0,7.2374,7.2374,7.2289,7.2289,76932.0
2015-08-05 11:00:00,8.55,8.55,8.54,8.55,44856.0,7.2289,7.2289,7.2205,7.2289,44856.0
2015-08-05 11:30:00,8.55,8.55,8.52,8.53,177606.0,7.2289,7.2289,7.2036,7.212,177606.0
2015-08-05 12:00:00,8.52,8.53,8.51,8.51,87132.0,7.2036,7.212,7.1951,7.1951,87132.0
2015-08-05 12:30:00,8.51,8.51,8.5,8.51,309606.0,7.1951,7.1951,7.1866,7.1951,309606.0
2015-08-05 13:00:00,8.52,8.52,8.49,8.5,1283214.0,7.2036,7.2036,7.1782,7.1866,1283214.0
2015-08-05 13:30:00,8.5,8.51,8.49,8.5,150540.0,7.1866,7.1951,7.1782,7.1866,150540.0
2015-08-05 14:00:00,8.5,8.52,8.5,8.51,552960.0,7.1866,7.2036,7.1866,7.1951,552960.0
2015-08-05 14:30:00,8.52,8.52,8.51,8.51,66738.0,7.2036,7.2036,7.1951,7.1951,66738.0
2015-08-05 15:00:00,8.51,8.52,8.51,8.51,192990.0,7.1951,7.2036,7.1951,7.1951,192990.0
2015-08-05 15:30:00,8.51,8.51,8.5,8.5,204378.0,7.1951,7.1951,7.1866,7.1866,204378.0
2015-08-06 09:30:00,8.51,8.52,8.47,8.47,202014.0,7.1951,7.2036,7.1613,7.1613,202014.0
2015-08-06 10:00:00,8.47,8.48,8.46,8.46,85800.0,7.1613,7.1697,7.1528,7.1528,85800.0
2015-08-06 10:30:00,8.46,8.48,8.46,8.47,97812.0,7.1528,7.1697,7.1528,7.1613,97812.0
2015-08-06 11:00:00,8.46,8.47,8.44,8.44,272310.0,7.1528,7.1613,7.1359,7.1359,272310.0
2015-08-06 11:30:00,8.43,8.43,8.41,8.41,400476.0,7.1275,7.1275,7.1106,7.1106,400476.0
2015-08-06 12:00:00,8.41,8.42,8.4,8.41,522006.0,7.1106,7.119,7.1021,7.1106,522006.0
2015-08-06 12:30:00,8.41,8.41,8.4,8.41,236538.0,7.1106,7.1106,7.1021,7.1106,236538.0
2015-08-06 13:00:00,8.4,8.43,8.4,8.43,192528.0,7.1021,7.1275,7.1021,7.1275,192528.0
2015-08-06 13:30:00,8.43,8.43,8.42,8.42,206532.0,7.1275,7.1275,7.119,7.119,206532.0
2015-08-06 14:00:00,8.42,8.44,8.42,8.44,212646.0,7.119,7.1359,7.119,7.1359,212646.0
2015-08-06 14:30:00,8.44,8.44,8.43,8.43,148608.0,7.1359,7.1359,7.1275,7.1275,148608.0
2015-08-06 15:00:00,8.43,8.44,8.42,8.43,249516.0,7.1275,7.1359,7.119,7.1275,249516.0
2015-08-06 15:30:00,8.42,8.44,8.42,8.44,258792.0,7.119,7.1359,7.119,7.1359,258792.0
2015-08-07 09:30:00,8.42,8.43,8.4,8.43,177396.0,7.119,7.1275,7.1021,7.1275,177396.0
2015-08-07 10:00:00,8.42,8.42,8.39,8.4,114114.0,7.119,7.119,7.0936,7.1021,114114.0
2015-08-07 10:30:00,8.39,8.41,8.39,8.4,105564.0,7.0936,7.1106,7.0936,7.1021,105564.0
2015-08-07 11:00:00,8.4,8.4,8.38,8.38,354294.0,7.1021,7.1021,7.0852,7.0852,354294.0
2015-08-07 11:30:00,8.38,8.38,8.37,8.38,152202.0,7.0852,7.0852,7.0767,7.0852,152202.0
2015-08-07 12:00:00,8.38,8.39,8.38,8.38,366378.0,7.0852,7.0936,7.0852,7.0852,366378.0
2015-08-07 12:30:00,8.38,8.38,8.37,8.38,448830.0,7.0852,7.0852,7.0767,7.0852,448830.0
2015-08-07 13:00:00,8.38,8.38,8.37,8.37,459168.0,7.0852,7.0852,7.0767,7.0767,459168.0
2015-08-07 13:30:00,8.37,8.38,8.37,8.38,127440.0,7.0767,7.0852,7.0767,7.0852,127440.0
2015-08-07 14:00:00,8.38,8.38,8.37,8.38,152478.0,7.0852,7.0852,7.0767,7.0852,152478.0
2015-08-07 14:30:00,8.38,8.39,8.38,8.39,108924.0,7.0852,7.0936,7.0852,7.0936,108924.0
2015-08-07 15:00:00,8.39,8.4,8.38,8.4,205254.0,7.0936,7.1021,7.0852,7.1021,205254.0
2015-08-07 15:30:00,8.4,8.41,8.4,8.41,329502.0,7.1021,7.1106,7.1021,7.1106,329502.0
2015-08-10 09:30:00,8.46,8.5,8.46,8.49,501528.0,7.1528,7.1866,7.1528,7.1782,501528.0
2015-08-10 10:00:00,8.49,8.5,8.49,8.5,163590.0,7.1782,7.1866,7.1782,7.1866,163590.0
2015-08-10 10:30:00,8.49,8.49,8.48,8.49,92496.0,7.1782,7.1782,7.1697,7.1782,92496.0
2015-08-10 11:00:00,8.49,8.5,8.49,8.49,210990.0,7.1782,7.1866,7.1782,7.1782,210990.0
2015-08-10 11:30:00,8.49,8.51,8.49,8.5,193008.0,7.1782,7.1951,7.1782,7.1866,193008.0
2015-08-10 12:00:00,8.5,8.51,8.5,8.5,266268.0,7.1866,7.1951,7.1866,7.1866,266268.0
2015-08-10 12:30:00,8.5,8.51,8.5,8.51,59682.0,7.1866,7.1951,7.1866,7.1951,59682.0
2015-08-10 13:00:00,8.51,8.51,8.51,8.51,327930.0,7.1951,7.1951,7.1951,7.1951,327930.0
2015-08-10 13:30:00,8.51,8.51,8.51,8.51,102084.0,7.1951,7.1951,7.1951,7.1951,102084.0
2015-08-10 14:00:00,8.51,8.52,8.51,8.52,552888.0,7.1951,7.2036,7.1951,7.2036,552888.0
2015-08-10 14:30:00,8.52,8.52,8.51,8.51,66276.0,7.2036,7.2036,7.1951,7.1951,66276.0
2015-08-10 15:00:00,8.51,8.52,8.51,8.51,110070.0,7.1951,7.2036,7.1951,7.1951,110070.0
2015-08-10 15:30:00,8.51,8.52,8.51,8.51,317154.0,7.1951,7.2036,7.1951,7.1951,317154.0
2015-08-11 09:30:00,8.46,8.46,8.44,8.46,456564.0,7.1528,7.1528,7.1359,7.1528,456564.0
2015-08-11 10:00:00,8.45,8.47,8.45,8.46,172530.0,7.1444,7.1613,7.1444,7.1528,172530.0
2015-08-11 10:30:00,8.46,8.47,8.45,8.46,171264.0,7.1528,7.1613,7.1444,7.1528,171264.0
2015-08-11 11:00:00,8.46,8.46,8.43,8.43,456162.0,7.1528,7.1528,7.1275,7.1275,456162.0
2015-08-11 11:30:00,8.43,8.44,8.42,8.42,753336.0,7.1275,7.1359,7.119,7.119,753336.0
2015-08-11 12:00:00,8.42,8.44,8.42,8.43,149694.0,7.119,7.1359,7.119,7.1275,149694.0
2015-08-11 12:30:00,8.43,8.44,8.42,8.42,201924.0,7.1275,7.1359,7.119,7.119,201924.0
2015-08-11 13:00:00,8.42,8.42,8.41,8.42,312768.0,7.119,7.119,7.1106,7.119,312768.0
2015-08-11 13:30:00,8.42,8.43,8.41,8.41,266190.0,7.119,7.1275,7.1106,7.1106,266190.0
2015-08-11 14:00:00,8.41,8.42,8.41,8.42,301920.0,7.1106,7.119,7.1106,7.119,301920.0
2015-08-11 14:30:00,8.42,8.43,8.41,8.43,199170.0,7.119,7.1275,7.1106,7.1275,199170.0
2015-08-11 15:00:00,8.43,8.44,8.42,8.43,99492.0,7.1275,7.1359,7.119,7.1275,99492.0
2015-08-11 15:30:00,8.44,8.45,8.43,8.44,309078.0,7.1359,7.1444,7.1275,7.1359,309078.0
2015-08-12 09:30:00,8.38,8.38,8.35,8.36,404214.0,7.0852,7.0852,7.0598,7.0683,404214.0
2015-08-12 10:00:00,8.36,8.36,8.31,8.32,683016.0,7.0683,7.0683,7.026,7.0345,683016.0
2015-08-12 10:30:00,8.32,8.33,8.31,8.32,246468.0,7.0345,7.0429,7.026,7.0345,246468.0
2015-08-12 11:00:00,8.32,8.35,8.32,8.34,233490.0,7.0345,7.0598,7.0345,7.0514,233490.0
2015-08-12 11:30:00,8.35,8.35,8.33,8.33,478152.0,7.0598,7.0598,7.0429,7.0429,478152.0
2015-08-12 12:00:00,8.33,8.35,8.32,8.35,520530.0,7.0429,7.0598,7.0345,7.0598,520530.0
2015-08-12 12:30:00,8.35,8.38,8.35,8.36,375270.0,7.0598,7.0852,7.0598,7.0683,375270.0
2015-08-12 13:00:00,8.37,8.4,8.37,8.38,337332.0,7.0767,7.1021,7.0767,7.0852,337332.0
2015-08-12 13:30:00,8.38,8.42,8.38,8.41,156636.0,7.0852,7.119,7.0852,7.1106,156636.0
2015-08-12 14:00:00,8.41,8.41,8.39,8.39,375528.0,7.1106,7.1106,7.0936,7.0936,375528.0
2015-08-12 14:30:00,8.39,8.43,8.39,8.43,344394.0,7.0936,7.1275,7.0936,7.1275,344394.0
2015-08-12 15:00:00,8.43,8.45,8.43,8.45,172980.0,7.1275,7.1444,7.1275,7.1444,172980.0
2015-08-12 15:30:00,8.45,8.46,8.44,8.45,325086.0,7.1444,7.1528,7.1359,7.1444,325086.0
2015-08-13 09:30:00,8.45,8.45,8.42,8.42,176760.0,7.1444,7.1444,7.119,7.119,176760.0
2015-08-13 10:00:00,8.42,8.43,8.41,8.43,34560.0,7.119,7.1275,7.1106,7.1275,34560.0
2015-08-13 10:30:00,8.43,8.45,8.42,8.44,137472.0,7.1275,7.1444,7.119,7.1359,137472.0
2015-08-13 11:00:00,8.44,8.44,8.42,8.43,133866.0,7.1359,7.1359,7.119,7.1275,133866.0
2015-08-13 11:30:00,8.44,8.45,8.43,8.45,76908.0,7.1359,7.1444,7.1275,7.1444,76908.0
2015-08-13 12:00:00,8.45,8.47,8.45,8.46,539802.0,7.1444,7.1613,7.1444,7.1528,539802.0
2015-08-13 12:30:00,8.46,8.47,8.46,8.47,110340.0,7.1528,7.1613,7.1528,7.1613,110340.0
2015-08-13 13:00:00,8.47,8.47,8.46,8.47,64398.0,7.1613,7.1613,7.1528,7.1613,64398.0
2015-08-13 13:30:00,8.47,8.47,8.45,8.46,120288.0,7.1613,7.1613,7.1444,7.1528,120288.0
2015-08-13 14:00:00,8.46,8.47,8.46,8.47,112782.0,7.1528,7.1613,7.1528,7.1613,112782.0
2015-08-13 14:30:00,8.47,8.47,8.46,8.47,72594.0,7.1613,7.1613,7.1528,7.1613,72594.0
2015-08-13 15:00:00,8.47,8.47,8.45,8.45,126948.0,7.1613,7.1613,7.1444,7.1444,126948.0
2015-08-13 15:30:00,8.45,8.45,8.43,8.44,217152.0,7.1444,7.1444,7.1275,7.1359,217152.0
2015-08-14 09:30:00,8.43,8.45,8.42,8.45,153468.0,7.1275,7.1444,7.119,7.1444,153468.0
2015-08-14 10:00:00,8.45,8.45,8.44,8.44,63588.0,7.1444,7.1444,7.1359,7.1359,63588.0
2015-08-14 10:30:00,8.45,8.45,8.43,8.44,69138.0,7.1444,7.1444,7.1275,7.1359,69138.0
2015-08-14 11:00:00,8.44,8.44,8.42,8.43,156384.0,7.1359,7.1359,7.119,7.1275,156384.0
2015-08-14 11:30:00,8.43,8.45,8.43,8.45,27228.0,7.1275,7.1444,7.1275,7.1444,27228.0
2015-08-14 12:00:00,8.45,8.45,8.44,8.45,79590.0,7.1444,7.1444,7.1359,7.1444,79590.0
2015-08-14 12:30:00,8.45,8.45,8.43,8.44,121482.0,7.1444,7.1444,7.1275,7.1359,121482.0
2015-08-14 13:00:00,8.44,8.46,8.44,8.46,64614.0,7.1359,7.1528,7.1359,7.1528,64614.0
2015-08-14 13:30:00,8.46,8.46,8.45,8.45,2276190.0,7.1528,7.1528,7.1444,7.1444,2276190.0
2015-08-14 14:00:00,8.46,8.46,8.45,8.46,339984.0,7.1528,7.1528,7.1444,7.1528,339984.0
2015-08-14 14:30:00,8.45,8.46,8.45,8.46,61500.0,7.1444,7.1528,7.1444,7.1528,61500.0
2015-08-14 15:00:00,8.46,8.47,8.46,8.47,130512.0,7.1528,7.1613,7.1528,7.1613,130512.0
2015-08-14 15:30:00,8.47,8.47,8.47,8.47,803430.0,7.1613,7.1613,7.1613,7.1613,803430.0
2015-08-17 09:30:00,8.45,8.45,8.42,8.43,351528.0,7.1444,7.1444,7.119,7.1275,351528.0
2015-08-17 10:00:00,8.43,8.47,8.43,8.46,159600.0,7.1275,7.1613,7.1275,7.1528,159600.0
2015-08-17 10:30:00,8.46,8.48,8.46,8.48,49284.0,7.1528,7.1697,7.1528,7.1697,49284.0
2015-08-17 11:00:00,8.48,8.5,8.48,8.49,47976.0,7.1697,7.1866,7.1697,7.1782,47976.0
2015-08-17 11:30:00,8.49,8.5,8.49,8.49,466416.0,7.1782,7.1866,7.1782,7.1782,466416.0
2015-08-17 12:00:00,8.49,8.5,8.49,8.5,234906.0,7.1782,7.1866,7.1782,7.1866,234906.0
2015-08-17 12:30:00,8.5,8.51,8.49,8.51,184704.0,7.1866,7.1951,7.1782,7.1951,184704.0
2015-08-17 13:00:00,8.51,8.52,8.51,8.52,182994.0,7.1951,7.2036,7.1951,7.2036,182994.0
2015-08-17 13:30:00,8.52,8.52,8.51,8.51,105840.0,7.2036,7.2036,7.1951,7.1951,105840.0
2015-08-17 14:00:00,8.51,8.52,8.51,8.51,136152.0,7.1951,7.2036,7.1951,7.1951,136152.0
2015-08-17 14:30:00,8.51,8.52,8.51,8.51,146514.0,7.1951,7.2036,7.1951,7.1951,146514.0
2015-08-17 15:00:00,8.51,8.52,8.51,8.51,145194.0,7.1951,7.2036,7.1951,7.1951,145194.0
2015-08-17 15:30:00,8.51,8.52,8.51,8.52,329724.0,7.1951,7.2036,7.1951,7.2036,329724.0
2015-08-18 09:30:00,8.51,8.52,8.49,8.51,145674.0,7.1951,7.2036,7.1782,7.1951,145674.0
2015-08-18 10:00:00,8.5,8.52,8.5,8.51,91728.0,7.1866,7.2036,7.1866,7.1951,91728.0
2015-08-18 10:30:00,8.51,8.52,8.5,8.52,111456.0,7.1951,7.2036,7.1866,7.2036,111456.0
2015-08-18 11:00:00,8.52,8.52,8.51,8.51,141300.0,7.2036,7.2036,7.1951,7.1951,141300.0
2015-08-18 11:30:00,8.51,8.51,8.5,8.5,132756.0,7.1951,7.1951,7.1866,7.1866,132756.0
2015-08-18 12:00:00,8.5,8.51,8.5,8.51,487872.0,7.1866,7.1951,7.1866,7.1951,487872.0
2015-08-18 12:30:00,8.51,8.51,8.49,8.49,97956.0,7.1951,7.1951,7.1782,7.1782,97956.0
2015-08-18 13:00:00,8.49,8.49,8.49,8.49,51156.0,7.1782,7.1782,7.1782,7.1782,51156.0
2015-08-18 13:30:00,8.5,8.5,8.49,8.49,68214.0,7.1866,7.1866,7.1782,7.1782,68214.0
2015-08-18 14:00:00,8.49,8.5,8.49,8.5,129360.0,7.1782,7.1866,7.1782,7.1866,129360.0
2015-08-18 14:30:00,8.5,8.5,8.49,8.49,239250.0,7.1866,7.1866,7.1782,7.1782,239250.0
2015-08-18 15:00:00,8.49,8.49,8.49,8.49,115020.0,7.1782,7.1782,7.1782,7.1782,115020.0
2015-08-18 15:30:00,8.49,8.5,8.49,8.5,199608.0,7.1782,7.1866,7.1782,7.1866,199608.0
2015-08-19 09:30:00,8.46,8.46,8.42,8.43,255942.0,7.1528,7.1528,7.119,7.1275,255942.0
2015-08-19 10:00:00,8.42,8.45,8.42,8.44,91068.0,7.119,7.1444,7.119,7.1359,91068.0
2015-08-19 10:30:00,8.44,8.44,8.4,8.41,303384.0,7.1359,7.1359,7.1021,7.1106,303384.0
2015-08-19 11:00:00,8.41,8.42,8.4,8.4,201516.0,7.1106,7.119,7.1021,7.1021,201516.0
2015-08-19 11:30:00,8.4,8.4,8.38,8.4,493836.0,7.1021,7.1021,7.0852,7.1021,493836.0
2015-08-19 12:00:00,8.4,8.41,8.39,8.4,122076.0,7.1021,7.1106,7.0936,7.1021,122076.0
2015-08-19 12:30:00,8.4,8.42,8.4,8.41,198126.0,7.1021,7.119,7.1021,7.1106,198126.0
2015-08-19 13:00:00,8.42,8.43,8.41,8.42,302298.0,7.119,7.1275,7.1106,7.119,302298.0
2015-08-19 13:30:00,8.42,8.45,8.41,8.42,225642.0,7.119,7.1444,7.1106,7.119,225642.0
2015-08-19 14:00:00,8.43,8.49,8.43,8.47,167364.0,7.1275,7.1782,7.1275,7.1613,167364.0
2015-08-19 14:30:00,8.47,8.47,8.42,8.43,133062.0,7.1613,7.1613,7.119,7.1275,133062.0
2015-08-19 15:00:00,8.42,8.44,8.42,8.44,182232.0,7.119,7.1359,7.119,7.1359,182232.0
2015-08-19 15:30:00,8.44,8.45,8.42,8.43,244452.0,7.1359,7.1444,7.119,7.1275,244452.0
2015-08-20 09:30:00,8.37,8.38,8.34,8.35,370584.0,7.0767,7.0852,7.0514,7.0598,370584.0
2015-08-20 10:00:00,8.35,8.35,8.31,8.31,520038.0,7.0598,7.0598,7.026,7.026,520038.0
2015-08-20 10:30:00,8.31,8.35,8.31,8.33,355764.0,7.026,7.0598,7.026,7.0429,355764.0
2015-08-20 11:00:00,8.33,8.34,8.31,8.33,291192.0,7.0429,7.0514,7.026,7.0429,291192.0
2015-08-20 11:30:00,8.33,8.33,8.32,8.33,196128.0,7.0429,7.0429,7.0345,7.0429,196128.0
2015-08-20 12:00:00,8.33,8.33,8.31,8.31,459288.0,7.0429,7.0429,7.026,7.026,459288.0
2015-08-20 12:30:00,8.31,8.32,8.29,8.3,1128444.0,7.026,7.0345,7.0091,7.0175,1128444.0
2015-08-20 13:00:00,8.29,8.32,8.29,8.31,759966.0,7.0091,7.0345,7.0091,7.026,759966.0
2015-08-20 13:30:00,8.31,8.32,8.3,8.32,1034364.0,7.026,7.0345,7.0175,7.0345,1034364.0
2015-08-20 14:00:00,8.32,8.32,8.29,8.29,781488.0,7.0345,7.0345,7.0091,7.0091,781488.0
2015-08-20 14:30:00,8.29,8.29,8.27,8.27,995232.0,7.0091,7.0091,6.9922,6.9922,995232.0
2015-08-20 15:00:00,8.27,8.29,8.27,8.28,1247994.0,6.9922,7.0091,6.9922,7.0006,1247994.0
2015-08-20 15:30:00,8.28,8.29,8.24,8.24,1023294.0,7.0006,7.0091,6.9668,6.9668,1023294.0
2015-08-21 09:30:00,8.17,8.18,8.13,8.18,1115490.0,6.9076,6.9161,6.8738,6.9161,1115490.0
2015-08-21 10:00:00,8.18,8.2,8.16,8.16,727176.0,6.9161,6.933,6.8992,6.8992,727176.0
2015-08-21 10:30:00,8.16,8.16,8.12,8.13,871074.0,6.8992,6.8992,6.8654,6.8738,871074.0
2015-08-21 11:00:00,8.13,8.13,8.08,8.1,1789152.0,6.8738,6.8738,6.8315,6.8485,1789152.0
2015-08-21 11:30:00,8.1,8.12,8.07,8.12,501042.0,6.8485,6.8654,6.8231,6.8654,501042.0
2015-08-21 12:00:00,8.12,8.15,8.1,8.1,809202.0,6.8654,6.8907,6.8485,6.8485,809202.0
2015-08-21 12:30:00,8.11,8.12,8.07,8.07,2035242.0,6.8569,6.8654,6.8231,6.8231,2035242.0
2015-08-21 13:00:00,8.07,8.1,8.06,8.1,1671642.0,6.8231,6.8485,6.8146,6.8485,1671642.0
2015-08-21 13:30:00,8.11,8.13,8.09,8.13,2404302.0,6.8569,6.8738,6.84,6.8738,2404302.0
2015-08-21 14:00:00,8.12,8.13,8.1,8.11,1995774.0,6.8654,6.8738,6.8485,6.8569,1995774.0
2015-08-21 14:30:00,8.11,8.12,8.05,8.06,1330182.0,6.8569,6.8654,6.8062,6.8146,1330182.0
2015-08-21 15:00:00,8.06,8.07,8.01,8.04,855492.0,6.8146,6.8231,6.7724,6.7977,855492.0
2015-08-21 15:30:00,8.03,8.05,8.0,8.0,1843260.0,6.7893,6.8062,6.7639,6.7639,1843260.0
2015-08-24 09:30:00,7.51,7.73,6.58,7.69,4785792.0,6.3496,6.5356,5.5633,6.5018,4785792.0
2015-08-24 10:00:00,7.67,7.83,7.66,7.8,1164606.0,6.4849,6.6202,6.4764,6.5948,1164606.0
2015-08-24 10:30:00,7.79,7.83,7.73,7.81,2291664.0,6.5863,6.6202,6.5356,6.6033,2291664.0
2015-08-24 11:00:00,7.82,7.82,7.75,7.76,521448.0,6.6117,6.6117,6.5525,6.561,521448.0
2015-08-24 11:30:00,7.76,7.89,7.75,7.88,1394604.0,6.561,6.6709,6.5525,6.6624,1394604.0
2015-08-24 12:00:00,7.88,7.93,7.84,7.91,1085370.0,6.6624,6.7047,6.6286,6.6878,1085370.0
2015-08-24 12:30:00,7.91,7.93,7.88,7.9,1059588.0,6.6878,6.7047,6.6624,6.6794,1059588.0
2015-08-24 13:00:00,7.91,7.93,7.86,7.87,980292.0,6.6878,6.7047,6.6455,6.654,980292.0
2015-08-24 13:30:00,7.87,7.87,7.8,7.8,1051278.0,6.654,6.654,6.5948,6.5948,1051278.0
2015-08-24 14:00:00,7.8,7.81,7.75,7.77,1448532.0,6.5948,6.6033,6.5525,6.5694,1448532.0
2015-08-24 14:30:00,7.77,7.8,7.68,7.68,1031694.0,6.5694,6.5948,6.4933,6.4933,1031694.0
2015-08-24 15:00:00,7.68,7.72,7.64,7.65,1674192.0,6.4933,6.5272,6.4595,6.468,1674192.0
2015-08-24 15:30:00,7.65,7.81,7.64,7.69,1480152.0,6.468,6.6033,6.4595,6.5018,1480152.0
2015-08-25 09:30:00,7.94,7.95,7.83,7.85,3279234.0,6.7132,6.7216,6.6202,6.6371,3279234.0
2015-08-25 10:00:00,7.83,7.86,7.82,7.82,384636.0,6.6202,6.6455,6.6117,6.6117,384636.0
2015-08-25 10:30:00,7.82,7.83,7.81,7.83,309288.0,6.6117,6.6202,6.6033,6.6202,309288.0
2015-08-25 11:00:00,7.83,7.89,7.83,7.87,600366.0,6.6202,6.6709,6.6202,6.654,600366.0
2015-08-25 11:30:00,7.87,7.87,7.85,7.86,576510.0,6.654,6.654,6.6371,6.6455,576510.0
2015-08-25 12:00:00,7.86,7.86,7.84,7.85,720060.0,6.6455,6.6455,6.6286,6.6371,720060.0
2015-08-25 12:30:00,7.85,7.86,7.84,7.84,1042506.0,6.6371,6.6455,6.6286,6.6286,1042506.0
2015-08-25 13:00:00,7.83,7.84,7.8,7.8,675264.0,6.6202,6.6286,6.5948,6.5948,675264.0
2015-08-25 13:30:00,7.8,7.8,7.76,7.79,375294.0,6.5948,6.5948,6.561,6.5863,375294.0
2015-08-25 14:00:00,7.79,7.8,7.77,7.78,3238224.0,6.5863,6.5948,6.5694,6.5779,3238224.0
2015-08-25 14:30:00,7.79,7.82,7.77,7.81,841338.0,6.5863,6.6117,6.5694,6.6033,841338.0
2015-08-25 15:00:00,7.81,7.81,7.72,7.72,711186.0,6.6033,6.6033,6.5272,6.5272,711186.0
2015-08-25 15:30:00,7.73,7.73,7.59,7.59,1295274.0,6.5356,6.5356,6.4173,6.4173,1295274.0
2015-08-26 09:30:00,7.79,7.79,7.7,7.73,1201104.0,6.5863,6.5863,6.5103,6.5356,1201104.0
2015-08-26 10:00:00,7.72,7.75,7.66,7.71,689550.0,6.5272,6.5525,6.4764,6.5187,689550.0
2015-08-26 10:30:00,7.71,7.74,7.68,7.69,362070.0,6.5187,6.5441,6.4933,6.5018,362070.0
2015-08-26 11:00:00,7.7,7.7,7.67,7.68,1161642.0,6.5103,6.5103,6.4849,6.4933,1161642.0
2015-08-26 11:30:00,7.69,7.69,7.64,7.67,549684.0,6.5018,6.5018,6.4595,6.4849,549684.0
2015-08-26 12:00:00,7.67,7.68,7.64,7.65,847626.0,6.4849,6.4933,6.4595,6.468,847626.0
2015-08-26 12:30:00,7.65,7.67,7.62,7.67,983970.0,6.468,6.4849,6.4426,6.4849,983970.0
2015-08-26 13:00:00,7.68,7.71,7.66,7.71,825654.0,6.4933,6.5187,6.4764,6.5187,825654.0
2015-08-26 13:30:00,7.71,7.74,7.7,7.74,431874.0,6.5187,6.5441,6.5103,6.5441,431874.0
2015-08-26 14:00:00,7.73,7.74,7.69,7.72,411978.0,6.5356,6.5441,6.5018,6.5272,411978.0
2015-08-26 14:30:00,7.71,7.78,7.71,7.76,802920.0,6.5187,6.5779,6.5187,6.561,802920.0
2015-08-26 15:00:00,7.76,7.85,7.75,7.82,1706856.0,6.561,6.6371,6.5525,6.6117,1706856.0
2015-08-26 15:30:00,7.82,7.87,7.81,7.86,1342368.0,6.6117,6.654,6.6033,6.6455,1342368.0
2015-08-27 09:30:00,7.97,7.99,7.95,7.95,1695528.0,6.7385,6.7554,6.7216,6.7216,1695528.0
2015-08-27 10:00:00,7.96,7.98,7.94,7.97,532974.0,6.7301,6.747,6.7132,6.7385,532974.0
2015-08-27 10:30:00,7.97,8.01,7.95,8.01,694458.0,6.7385,6.7724,6.7216,6.7724,694458.0
2015-08-27 11:00:00,8.01,8.03,8.0,8.01,903654.0,6.7724,6.7893,6.7639,6.7724,903654.0
2015-08-27 11:30:00,8.01,8.01,7.99,8.01,511566.0,6.7724,6.7724,6.7554,6.7724,511566.0
2015-08-27 12:00:00,8.01,8.04,8.01,8.04,898650.0,6.7724,6.7977,6.7724,6.7977,898650.0
2015-08-27 12:30:00,8.04,8.05,8.03,8.05,506370.0,6.7977,6.8062,6.7893,6.8062,506370.0
2015-08-27 13:00:00,8.05,8.06,8.05,8.05,543684.0,6.8062,6.8146,6.8062,6.8062,543684.0
2015-08-27 13:30:00,8.05,8.06,8.03,8.04,339888.0,6.8062,6.8146,6.7893,6.7977,339888.0
2015-08-27 14:00:00,8.05,8.05,7.98,7.99,489738.0,6.8062,6.8062,6.747,6.7554,489738.0
2015-08-27 14:30:00,7.99,8.01,7.93,7.93,944226.0,6.7554,6.7724,6.7047,6.7047,944226.0
2015-08-27 15:00:00,7.94,7.98,7.9,7.98,796476.0,6.7132,6.747,6.6794,6.747,796476.0
2015-08-27 15:30:00,7.98,8.05,7.97,8.05,720948.0,6.747,6.8062,6.7385,6.8062,720948.0
2015-08-28 09:30:00,8.03,8.05,8.03,8.05,351252.0,6.7893,6.8062,6.7893,6.8062,351252.0
2015-08-28 10:00:00,8.05,8.06,8.03,8.05,243990.0,6.8062,6.8146,6.7893,6.8062,243990.0
2015-08-28 10:30:00,8.05,8.06,8.03,8.04,182844.0,6.8062,6.8146,6.7893,6.7977,182844.0
2015-08-28 11:00:00,8.04,8.08,8.04,8.08,1172430.0,6.7977,6.8315,6.7977,6.8315,1172430.0
2015-08-28 11:30:00,8.07,8.08,8.03,8.03,248886.0,6.8231,6.8315,6.7893,6.7893,248886.0
2015-08-28 12:00:00,8.04,8.06,8.03,8.05,166788.0,6.7977,6.8146,6.7893,6.8062,166788.0
2015-08-28 12:30:00,8.06,8.06,8.05,8.06,224178.0,6.8146,6.8146,6.8062,6.8146,224178.0
2015-08-28 13:00:00,8.06,8.06,8.03,8.03,227970.0,6.8146,6.8146,6.7893,6.7893,227970.0
2015-08-28 13:30:00,8.03,8.04,8.01,8.03,195330.0,6.7893,6.7977,6.7724,6.7893,195330.0
2015-08-28 14:00:00,8.04,8.06,8.04,8.04,345684.0,6.7977,6.8146,6.7977,6.7977,345684.0
2015-08-28 14:30:00,8.05,8.06,8.03,8.06,296568.0,6.8062,6.8146,6.7893,6.8146,296568.0
2015-08-28 15:00:00,8.05,8.06,8.03,8.04,321018.0,6.8062,6.8146,6.7893,6.7977,321018.0
2015-08-28 15:30:00,8.04,8.07,8.02,8.06,349518.0,6.7977,6.8231,6.7808,6.8146,349518.0
2015-08-31 09:30:00,8.03,8.04,8.0,8.0,534768.0,6.7893,6.7977,6.7639,6.7639,534768.0
2015-08-31 10:00:00,7.99,8.02,7.98,8.02,258246.0,6.7554,6.7808,6.747,6.7808,258246.0
2015-08-31 10:30:00,8.02,8.04,8.02,8.02,114966.0,6.7808,6.7977,6.7808,6.7808,114966.0
2015-08-31 11:00:00,8.02,8.04,8.0,8.03,88008.0,6.7808,6.7977,6.7639,6.7893,88008.0
2015-08-31 11:30:00,8.03,8.06,8.02,8.04,477738.0,6.7893,6.8146,6.7808,6.7977,477738.0
2015-08-31 12:00:00,8.04,8.05,8.03,8.05,589200.0,6.7977,6.8062,6.7893,6.8062,589200.0
2015-08-31 12:30:00,8.05,8.05,8.04,8.04,635796.0,6.8062,6.8062,6.7977,6.7977,635796.0
2015-08-31 13:00:00,8.04,8.05,8.02,8.03,617814.0,6.7977,6.8062,6.7808,6.7893,617814.0
2015-08-31 13:30:00,8.03,8.03,8.01,8.02,243642.0,6.7893,6.7893,6.7724,6.7808,243642.0
2015-08-31 14:00:00,8.03,8.03,8.0,8.01,1728510.0,6.7893,6.7893,6.7639,6.7724,1728510.0
2015-08-31 14:30:00,8.01,8.02,7.98,7.99,305790.0,6.7724,6.7808,6.747,6.7554,305790.0
2015-08-31 15:00:00,7.99,8.02,7.99,7.99,189252.0,6.7554,6.7808,6.7554,6.7554,189252.0
2015-08-31 15:30:00,8.0,8.03,8.0,8.0,1657524.0,6.7639,6.7893,6.7639,6.7639,1657524.0
2015-09-01 09:30:00,7.82,7.89,7.82,7.86,929850.0,6.6117,6.6709,6.6117,6.6455,929850.0
2015-09-01 10:00:00,7.86,7.87,7.82,7.86,211842.0,6.6455,6.654,6.6117,6.6455,211842.0
2015-09-01 10:30:00,7.87,7.89,7.84,7.85,1031922.0,6.654,6.6709,6.6286,6.6371,1031922.0
2015-09-01 11:00:00,7.85,7.88,7.84,7.86,114156.0,6.6371,6.6624,6.6286,6.6455,114156.0
2015-09-01 11:30:00,7.86,7.87,7.85,7.85,200508.0,6.6455,6.654,6.6371,6.6371,200508.0
2015-09-01 12:00:00,7.85,7.86,7.82,7.83,557682.0,6.6371,6.6455,6.6117,6.6202,557682.0
2015-09-01 12:30:00,7.83,7.83,7.8,7.8,617736.0,6.6202,6.6202,6.5948,6.5948,617736.0
2015-09-01 13:00:00,7.8,7.83,7.79,7.82,560904.0,6.5948,6.6202,6.5863,6.6117,560904.0
2015-09-01 13:30:00,7.82,7.83,7.81,7.83,1547358.0,6.6117,6.6202,6.6033,6.6202,1547358.0
2015-09-01 14:00:00,7.82,7.83,7.79,7.8,555660.0,6.6117,6.6202,6.5863,6.5948,555660.0
2015-09-01 14:30:00,7.8,7.83,7.79,7.8,372696.0,6.5948,6.6202,6.5863,6.5948,372696.0
2015-09-01 15:00:00,7.8,7.81,7.77,7.77,717486.0,6.5948,6.6033,6.5694,6.5694,717486.0
2015-09-01 15:30:00,7.77,7.8,7.73,7.77,2711424.0,6.5694,6.5948,6.5356,6.5694,2711424.0
2015-09-02 09:30:00,7.88,7.88,7.84,7.84,731016.0,6.6624,6.6624,6.6286,6.6286,731016.0
2015-09-02 10:00:00,7.84,7.86,7.81,7.81,248832.0,6.6286,6.6455,6.6033,6.6033,248832.0
2015-09-02 10:30:00,7.81,7.82,7.79,7.81,223014.0,6.6033,6.6117,6.5863,6.6033,223014.0
2015-09-02 11:00:00,7.82,7.84,7.81,7.83,563472.0,6.6117,6.6286,6.6033,6.6202,563472.0
2015-09-02 11:30:00,7.83,7.83,7.79,7.8,138852.0,6.6202,6.6202,6.5863,6.5948,138852.0
2015-09-02 12:00:00,7.8,7.82,7.79,7.81,143772.0,6.5948,6.6117,6.5863,6.6033,143772.0
2015-09-02 12:30:00,7.82,7.86,7.82,7.85,137778.0,6.6117,6.6455,6.6117,6.6371,137778.0
2015-09-02 13:00:00,7.85,7.86,7.84,7.86,112152.0,6.6371,6.6455,6.6286,6.6455,112152.0
2015-09-02 13:30:00,7.86,7.86,7.84,7.85,154986.0,6.6455,6.6455,6.6286,6.6371,154986.0
2015-09-02 14:00:00,7.86,7.87,7.84,7.86,1097802.0,6.6455,6.654,6.6286,6.6455,1097802.0
2015-09-02 14:30:00,7.86,7.86,7.83,7.86,200004.0,6.6455,6.6455,6.6202,6.6455,200004.0
2015-09-02 15:00:00,7.86,7.86,7.83,7.86,348894.0,6.6455,6.6455,6.6202,6.6455,348894.0
2015-09-02 15:30:00,7.86,7.91,7.86,7.91,1374114.0,6.6455,6.6878,6.6455,6.6878,1374114.0
2015-09-03 09:30:00,7.93,7.98,7.93,7.96,283062.0,6.7047,6.747,6.7047,6.7301,283062.0
2015-09-03 10:00:00,7.97,8.0,7.95,8.0,122406.0,6.7385,6.7639,6.7216,6.7639,122406.0
2015-09-03 10:30:00,7.99,8.01,7.98,8.01,191598.0,6.7554,6.7724,6.747,6.7724,191598.0
2015-09-03 11:00:00,8.01,8.01,7.98,7.98,201252.0,6.7724,6.7724,6.747,6.747,201252.0
2015-09-03 11:30:00,7.99,7.99,7.97,7.98,264738.0,6.7554,6.7554,6.7385,6.747,264738.0
2015-09-03 12:00:00,7.98,7.98,7.97,7.97,221364.0,6.747,6.747,6.7385,6.7385,221364.0
2015-09-03 12:30:00,7.97,7.97,7.95,7.95,139524.0,6.7385,6.7385,6.7216,6.7216,139524.0
2015-09-03 13:00:00,7.95,7.95,7.92,7.95,250014.0,6.7216,6.7216,6.6963,6.7216,250014.0
2015-09-03 13:30:00,7.95,7.95,7.92,7.92,67644.0,6.7216,6.7216,6.6963,6.6963,67644.0
2015-09-03 14:00:00,7.92,7.93,7.91,7.93,114384.0,6.6963,6.7047,6.6878,6.7047,114384.0
2015-09-03 14:30:00,7.93,7.95,7.93,7.94,136464.0,6.7047,6.7216,6.7047,6.7132,136464.0
2015-09-03 15:00:00,7.94,7.95,7.92,7.92,771852.0,6.7132,6.7216,6.6963,6.6963,771852.0
2015-09-03 15:30:00,7.92,7.94,7.9,7.92,891066.0,6.6963,6.7132,6.6794,6.6963,891066.0
2015-09-04 09:30:00,7.82,7.85,7.8,7.82,331698.0,6.6117,6.6371,6.5948,6.6117,331698.0
2015-09-04 10:00:00,7.81,7.84,7.81,7.84,76158.0,6.6033,6.6286,6.6033,6.6286,76158.0
2015-09-04 10:30:00,7.85,7.86,7.82,7.83,118536.0,6.6371,6.6455,6.6117,6.6202,118536.0
2015-09-04 11:00:00,7.83,7.84,7.82,7.83,96342.0,6.6202,6.6286,6.6117,6.6202,96342.0
2015-09-04 11:30:00,7.83,7.83,7.81,7.82,210486.0,6.6202,6.6202,6.6033,6.6117,210486.0
2015-09-04 12:00:00,7.82,7.82,7.8,7.8,253554.0,6.6117,6.6117,6.5948,6.5948,253554.0
2015-09-04 12:30:00,7.8,7.81,7.79,7.8,227382.0,6.5948,6.6033,6.5863,6.5948,227382.0
2015-09-04 13:00:00,7.79,7.8,7.78,7.79,257142.0,6.5863,6.5948,6.5779,6.5863,257142.0
2015-09-04 13:30:00,7.79,7.8,7.78,7.79,532026.0,6.5863,6.5948,6.5779,6.5863,532026.0
2015-09-04 14:00:00,7.79,7.79,7.77,7.78,447672.0,6.5863,6.5863,6.5694,6.5779,447672.0
2015-09-04 14:30:00,7.78,7.8,7.77,7.8,278070.0,6.5779,6.5948,6.5694,6.5948,278070.0
2015-09-04 15:00:00,7.8,7.81,7.79,7.8,487032.0,6.5948,6.6033,6.5863,6.5948,487032.0
2015-09-04 15:30:00,7.81,7.85,7.81,7.81,560640.0,6.6033,6.6371,6.6033,6.6033,560640.0
2015-09-08 09:30:00,7.94,7.96,7.93,7.94,818628.0,6.7132,6.7301,6.7047,6.7132,818628.0
2015-09-08 10:00:00,7.93,7.94,7.92,7.93,256860.0,6.7047,6.7132,6.6963,6.7047,256860.0
2015-09-08 10:30:00,7.93,7.93,7.91,7.93,295086.0,6.7047,6.7047,6.6878,6.7047,295086.0
2015-09-08 11:00:00,7.93,7.93,7.91,7.93,123072.0,6.7047,6.7047,6.6878,6.7047,123072.0
2015-09-08 11:30:00,7.93,7.93,7.92,7.92,240288.0,6.7047,6.7047,6.6963,6.6963,240288.0
2015-09-08 12:00:00,7.92,7.95,7.92,7.95,497568.0,6.6963,6.7216,6.6963,6.7216,497568.0
2015-09-08 12:30:00,7.95,7.96,7.93,7.93,330660.0,6.7216,6.7301,6.7047,6.7047,330660.0
2015-09-08 13:00:00,7.94,7.94,7.93,7.93,399924.0,6.7132,6.7132,6.7047,6.7047,399924.0
2015-09-08 13:30:00,7.93,7.96,7.93,7.96,499284.0,6.7047,6.7301,6.7047,6.7301,499284.0
2015-09-08 14:00:00,7.96,7.97,7.95,7.97,464286.0,6.7301,6.7385,6.7216,6.7385,464286.0
2015-09-08 14:30:00,7.97,7.99,7.97,7.98,384492.0,6.7385,6.7554,6.7385,6.747,384492.0
2015-09-08 15:00:00,7.98,7.98,7.97,7.98,342420.0,6.747,6.747,6.7385,6.747,342420.0
2015-09-08 15:30:00,7.98,8.01,7.98,8.0,796590.0,6.747,6.7724,6.747,6.7639,796590.0
2015-09-09 09:30:00,8.08,8.08,8.04,8.05,346782.0,6.8315,6.8315,6.7977,6.8062,346782.0
2015-09-09 10:00:00,8.05,8.06,8.02,8.03,235992.0,6.8062,6.8146,6.7808,6.7893,235992.0
2015-09-09 10:30:00,8.03,8.03,8.0,8.01,170868.0,6.7893,6.7893,6.7639,6.7724,170868.0
2015-09-09 11:00:00,8.01,8.02,8.0,8.01,147678.0,6.7724,6.7808,6.7639,6.7724,147678.0
2015-09-09 11:30:00,8.01,8.02,7.99,8.01,104274.0,6.7724,6.7808,6.7554,6.7724,104274.0
2015-09-09 12:00:00,8.01,8.03,8.0,8.02,100104.0,6.7724,6.7893,6.7639,6.7808,100104.0
2015-09-09 12:30:00,8.03,8.03,8.0,8.01,206706.0,6.7893,6.7893,6.7639,6.7724,206706.0
2015-09-09 13:00:00,8.01,8.02,7.99,7.99,188130.0,6.7724,6.7808,6.7554,6.7554,188130.0
2015-09-09 13:30:00,7.99,7.99,7.96,7.96,144216.0,6.7554,6.7554,6.7301,6.7301,144216.0
2015-09-09 14:00:00,7.95,7.97,7.95,7.96,317514.0,6.7216,6.7385,6.7216,6.7301,317514.0
2015-09-09 14:30:00,7.95,7.96,7.93,7.95,246672.0,6.7216,6.7301,6.7047,6.7216,246672.0
2015-09-09 15:00:00,7.95,7.97,7.93,7.94,410208.0,6.7216,6.7385,6.7047,6.7132,410208.0
2015-09-09 15:30:00,7.94,7.94,7.88,7.9,880038.0,6.7132,6.7132,6.6624,6.6794,880038.0
2015-09-10 09:30:00,7.88,7.92,7.88,7.89,150606.0,6.6624,6.6963,6.6624,6.6709,150606.0
2015-09-10 10:00:00,7.89,7.9,7.88,7.9,26634.0,6.6709,6.6794,6.6624,6.6794,26634.0
2015-09-10 10:30:00,7.91,7.96,7.91,7.94,147900.0,6.6878,6.7301,6.6878,6.7132,147900.0
2015-09-10 11:00:00,7.94,7.94,7.9,7.91,147198.0,6.7132,6.7132,6.6794,6.6878,147198.0
2015-09-10 11:30:00,7.92,7.94,7.92,7.93,125886.0,6.6963,6.7132,6.6963,6.7047,125886.0
2015-09-10 12:00:00,7.94,7.95,7.93,7.93,146154.0,6.7132,6.7216,6.7047,6.7047,146154.0
2015-09-10 12:30:00,7.93,7.95,7.92,7.94,99750.0,6.7047,6.7216,6.6963,6.7132,99750.0
2015-09-10 13:00:00,7.93,7.97,7.93,7.97,116748.0,6.7047,6.7385,6.7047,6.7385,116748.0
2015-09-10 13:30:00,7.97,7.99,7.96,7.97,229362.0,6.7385,6.7554,6.7301,6.7385,229362.0
2015-09-10 14:00:00,7.97,7.98,7.95,7.96,115752.0,6.7385,6.747,6.7216,6.7301,115752.0
2015-09-10 14:30:00,7.96,7.97,7.94,7.94,92262.0,6.7301,6.7385,6.7132,6.7132,92262.0
2015-09-10 15:00:00,7.93,7.95,7.92,7.93,450846.0,6.7047,6.7216,6.6963,6.7047,450846.0
2015-09-10 15:30:00,7.92,7.94,7.91,7.93,331266.0,6.6963,6.7132,6.6878,6.7047,331266.0
2015-09-11 09:30:00,7.91,7.92,7.89,7.9,915786.0,6.6878,6.6963,6.6709,6.6794,915786.0
2015-09-11 10:00:00,7.88,7.91,7.88,7.9,93102.0,6.6624,6.6878,6.6624,6.6794,93102.0
2015-09-11 10:30:00,7.9,7.91,7.89,7.89,91770.0,6.6794,6.6878,6.6709,6.6709,91770.0
2015-09-11 11:00:00,7.89,7.91,7.89,7.91,63492.0,6.6709,6.6878,6.6709,6.6878,63492.0
2015-09-11 11:30:00,7.91,7.93,7.9,7.93,843972.0,6.6878,6.7047,6.6794,6.7047,843972.0
2015-09-11 12:00:00,7.93,7.95,7.93,7.94,1192362.0,6.7047,6.7216,6.7047,6.7132,1192362.0
2015-09-11 12:30:00,7.94,7.95,7.93,7.95,261132.0,6.7132,6.7216,6.7047,6.7216,261132.0
2015-09-11 13:00:00,7.95,7.95,7.92,7.92,142266.0,6.7216,6.7216,6.6963,6.6963,142266.0
2015-09-11 13:30:00,7.92,7.93,7.91,7.93,37380.0,6.6963,6.7047,6.6878,6.7047,37380.0
2015-09-11 14:00:00,7.92,7.94,7.92,7.93,67962.0,6.6963,6.7132,6.6963,6.7047,67962.0
2015-09-11 14:30:00,7.93,7.95,7.93,7.94,1112598.0,6.7047,6.7216,6.7047,6.7132,1112598.0
2015-09-11 15:00:00,7.94,7.96,7.94,7.95,194370.0,6.7132,6.7301,6.7132,6.7216,194370.0
2015-09-11 15:30:00,7.95,7.97,7.95,7.97,171648.0,6.7216,6.7385,6.7216,6.7385,171648.0
2015-09-14 09:30:00,7.97,7.98,7.93,7.93,92952.0,6.7385,6.747,6.7047,6.7047,92952.0
2015-09-14 10:00:00,7.93,7.95,7.93,7.95,178380.0,6.7047,6.7216,6.7047,6.7216,178380.0
2015-09-14 10:30:00,7.94,7.96,7.94,7.95,65964.0,6.7132,6.7301,6.7132,6.7216,65964.0
2015-09-14 11:00:00,7.95,7.95,7.93,7.93,36558.0,6.7216,6.7216,6.7047,6.7047,36558.0
2015-09-14 11:30:00,7.93,7.94,7.92,7.93,103188.0,6.7047,6.7132,6.6963,6.7047,103188.0
2015-09-14 12:00:00,7.93,7.94,7.92,7.93,625668.0,6.7047,6.7132,6.6963,6.7047,625668.0
2015-09-14 12:30:00,7.93,7.94,7.93,7.93,299892.0,6.7047,6.7132,6.7047,6.7047,299892.0
2015-09-14 13:00:00,7.93,7.93,7.92,7.93,422970.0,6.7047,6.7047,6.6963,6.7047,422970.0
2015-09-14 13:30:00,7.93,7.95,7.93,7.95,170292.0,6.7047,6.7216,6.7047,6.7216,170292.0
2015-09-14 14:00:00,7.94,7.95,7.93,7.93,103506.0,6.7132,6.7216,6.7047,6.7047,103506.0
2015-09-14 14:30:00,7.93,7.94,7.93,7.94,158658.0,6.7047,6.7132,6.7047,6.7132,158658.0
2015-09-14 15:00:00,7.93,7.94,7.93,7.93,214926.0,6.7047,6.7132,6.7047,6.7047,214926.0
2015-09-14 15:30:00,7.94,7.94,7.93,7.94,235332.0,6.7132,6.7132,6.7047,6.7132,235332.0
2015-09-15 09:30:00,7.97,7.97,7.95,7.96,156630.0,6.7385,6.7385,6.7216,6.7301,156630.0
2015-09-15 10:00:00,7.97,7.98,7.95,7.98,74862.0,6.7385,6.747,6.7216,6.747,74862.0
2015-09-15 10:30:00,7.98,8.0,7.98,8.0,100692.0,6.747,6.7639,6.747,6.7639,100692.0
2015-09-15 11:00:00,8.01,8.01,8.0,8.0,181284.0,6.7724,6.7724,6.7639,6.7639,181284.0
2015-09-15 11:30:00,8.0,8.01,7.99,8.0,104274.0,6.7639,6.7724,6.7554,6.7639,104274.0
2015-09-15 12:00:00,8.0,8.01,8.0,8.01,126810.0,6.7639,6.7724,6.7639,6.7724,126810.0
2015-09-15 12:30:00,8.01,8.01,8.0,8.01,111918.0,6.7724,6.7724,6.7639,6.7724,111918.0
2015-09-15 13:00:00,8.01,8.03,8.0,8.03,181878.0,6.7724,6.7893,6.7639,6.7893,181878.0
2015-09-15 13:30:00,8.03,8.04,8.03,8.03,276984.0,6.7893,6.7977,6.7893,6.7893,276984.0
2015-09-15 14:00:00,8.03,8.04,8.03,8.03,129150.0,6.7893,6.7977,6.7893,6.7893,129150.0
2015-09-15 14:30:00,8.03,8.05,8.03,8.05,136818.0,6.7893,6.8062,6.7893,6.8062,136818.0
2015-09-15 15:00:00,8.05,8.06,8.05,8.05,345240.0,6.8062,6.8146,6.8062,6.8062,345240.0
2015-09-15 15:30:00,8.05,8.06,8.04,8.04,287304.0,6.8062,6.8146,6.7977,6.7977,287304.0
2015-09-16 09:30:00,8.06,8.06,8.04,8.05,139074.0,6.8146,6.8146,6.7977,6.8062,139074.0
2015-09-16 10:00:00,8.04,8.06,8.04,8.06,182268.0,6.7977,6.8146,6.7977,6.8146,182268.0
2015-09-16 10:30:00,8.06,8.06,8.05,8.06,103734.0,6.8146,6.8146,6.8062,6.8146,103734.0
2015-09-16 11:00:00,8.05,8.09,8.05,8.09,298368.0,6.8062,6.84,6.8062,6.84,298368.0
2015-09-16 11:30:00,8.09,8.09,8.08,8.09,87126.0,6.84,6.84,6.8315,6.84,87126.0
2015-09-16 12:00:00,8.09,8.1,8.08,8.09,82170.0,6.84,6.8485,6.8315,6.84,82170.0
2015-09-16 12:30:00,8.1,8.1,8.09,8.1,79380.0,6.8485,6.8485,6.84,6.8485,79380.0
2015-09-16 13:00:00,8.1,8.1,8.09,8.09,277506.0,6.8485,6.8485,6.84,6.84,277506.0
2015-09-16 13:30:00,8.08,8.1,8.08,8.1,162252.0,6.8315,6.8485,6.8315,6.8485,162252.0
2015-09-16 14:00:00,8.1,8.1,8.07,8.08,213150.0,6.8485,6.8485,6.8231,6.8315,213150.0
2015-09-16 14:30:00,8.08,8.1,8.07,8.1,254442.0,6.8315,6.8485,6.8231,6.8485,254442.0
2015-09-16 15:00:00,8.1,8.11,8.1,8.11,298998.0,6.8485,6.8569,6.8485,6.8569,298998.0
2015-09-16 15:30:00,8.11,8.12,8.11,8.11,487380.0,6.8569,6.8654,6.8569,6.8569,487380.0
2015-09-17 09:30:00,8.1,8.11,8.1,8.11,173760.0,6.8485,6.8569,6.8485,6.8569,173760.0
2015-09-17 10:00:00,8.11,8.12,8.11,8.11,83406.0,6.8569,6.8654,6.8569,6.8569,83406.0
2015-09-17 10:30:00,8.11,8.12,8.11,8.12,76482.0,6.8569,6.8654,6.8569,6.8654,76482.0
2015-09-17 11:00:00,8.12,8.13,8.12,8.12,32406.0,6.8654,6.8738,6.8654,6.8654,32406.0
2015-09-17 11:30:00,8.12,8.12,8.12,8.12,53646.0,6.8654,6.8654,6.8654,6.8654,53646.0
2015-09-17 12:00:00,8.12,8.13,8.11,8.13,136548.0,6.8654,6.8738,6.8569,6.8738,136548.0
2015-09-17 12:30:00,8.13,8.13,8.12,8.13,217722.0,6.8738,6.8738,6.8654,6.8738,217722.0
2015-09-17 13:00:00,8.13,8.15,8.13,8.14,122646.0,6.8738,6.8907,6.8738,6.8823,122646.0
2015-09-17 13:30:00,8.14,8.15,8.13,8.13,176400.0,6.8823,6.8907,6.8738,6.8738,176400.0
2015-09-17 14:00:00,8.14,8.17,8.08,8.13,1023156.0,6.8823,6.9076,6.8315,6.8738,1023156.0
2015-09-17 14:30:00,8.13,8.22,8.13,8.19,315588.0,6.8738,6.9499,6.8738,6.9245,315588.0
2015-09-17 15:00:00,8.2,8.2,8.08,8.12,629958.0,6.933,6.933,6.8315,6.8654,629958.0
2015-09-17 15:30:00,8.12,8.13,8.08,8.1,754266.0,6.8654,6.8738,6.8315,6.8485,754266.0
2015-09-18 09:30:00,8.0,8.02,7.97,8.0,484986.0,6.7639,6.7808,6.7385,6.7639,484986.0
2015-09-18 10:00:00,8.0,8.04,7.99,8.03,158208.0,6.7639,6.7977,6.7554,6.7893,158208.0
2015-09-18 10:30:00,8.03,8.03,8.01,8.02,151596.0,6.7893,6.7893,6.7724,6.7808,151596.0
2015-09-18 11:00:00,8.03,8.04,8.03,8.03,92880.0,6.7893,6.7977,6.7893,6.7893,92880.0
2015-09-18 11:30:00,8.02,8.05,8.02,8.04,83748.0,6.7808,6.8062,6.7808,6.7977,83748.0
2015-09-18 12:00:00,8.04,8.04,8.0,8.01,150918.0,6.7977,6.7977,6.7639,6.7724,150918.0
2015-09-18 12:30:00,8.01,8.02,8.0,8.01,283032.0,6.7724,6.7808,6.7639,6.7724,283032.0
2015-09-18 13:00:00,8.0,8.02,7.99,8.0,168954.0,6.7639,6.7808,6.7554,6.7639,168954.0
2015-09-18 13:30:00,8.0,8.0,7.98,7.98,139920.0,6.7639,6.7639,6.747,6.747,139920.0
2015-09-18 14:00:00,7.98,8.01,7.97,8.0,152154.0,6.747,6.7724,6.7385,6.7639,152154.0
2015-09-18 14:30:00,8.0,8.01,7.98,8.0,110940.0,6.7639,6.7724,6.747,6.7639,110940.0
2015-09-18 15:00:00,8.0,8.0,7.97,7.97,395424.0,6.7639,6.7639,6.7385,6.7385,395424.0
2015-09-18 15:30:00,7.97,7.97,7.95,7.97,871302.0,6.7385,6.7385,6.7216,6.7385,871302.0
2015-09-21 09:30:00,7.97,7.99,7.96,7.98,521112.0,6.7719,6.7889,6.7634,6.7804,521112.0
2015-09-21 10:00:00,7.98,8.0,7.98,7.99,132678.0,6.7804,6.7974,6.7804,6.7889,132678.0
2015-09-21 10:30:00,8.0,8.02,8.0,8.01,390486.0,6.7974,6.8144,6.7974,6.8059,390486.0
2015-09-21 11:00:00,8.01,8.01,8.0,8.0,96030.0,6.8059,6.8059,6.7974,6.7974,96030.0
2015-09-21 11:30:00,8.0,8.0,7.97,7.97,241764.0,6.7974,6.7974,6.7719,6.7719,241764.0
2015-09-21 12:00:00,7.97,7.97,7.94,7.96,590712.0,6.7719,6.7719,6.7464,6.7634,590712.0
2015-09-21 12:30:00,7.96,7.96,7.92,7.93,697164.0,6.7634,6.7634,6.7294,6.7379,697164.0
2015-09-21 13:00:00,7.92,7.96,7.92,7.95,838290.0,6.7294,6.7634,6.7294,6.7549,838290.0
2015-09-21 13:30:00,7.95,7.97,7.94,7.94,447234.0,6.7549,6.7719,6.7464,6.7464,447234.0
2015-09-21 14:00:00,7.95,7.95,7.93,7.94,109272.0,6.7549,6.7549,6.7379,6.7464,109272.0
2015-09-21 14:30:00,7.94,7.98,7.94,7.97,241050.0,6.7464,6.7804,6.7464,6.7719,241050.0
2015-09-21 15:00:00,7.97,7.97,7.96,7.97,1201980.0,6.7719,6.7719,6.7634,6.7719,1201980.0
2015-09-21 15:30:00,7.97,7.97,7.94,7.96,353652.0,6.7719,6.7719,6.7464,6.7634,353652.0
2015-09-22 09:30:00,7.87,7.88,7.85,7.87,338322.0,6.6869,6.6954,6.6699,6.6869,338322.0
2015-09-22 10:00:00,7.87,7.88,7.85,7.85,210780.0,6.6869,6.6954,6.6699,6.6699,210780.0
2015-09-22 10:30:00,7.85,7.85,7.82,7.84,206814.0,6.6699,6.6699,6.6444,6.6614,206814.0
2015-09-22 11:00:00,7.83,7.84,7.82,7.82,435318.0,6.6529,6.6614,6.6444,6.6444,435318.0
2015-09-22 11:30:00,7.82,7.84,7.82,7.83,475794.0,6.6444,6.6614,6.6444,6.6529,475794.0
2015-09-22 12:00:00,7.83,7.85,7.82,7.84,708054.0,6.6529,6.6699,6.6444,6.6614,708054.0
2015-09-22 12:30:00,7.84,7.84,7.81,7.81,528228.0,6.6614,6.6614,6.6359,6.6359,528228.0
2015-09-22 13:00:00,7.81,7.83,7.8,7.81,902112.0,6.6359,6.6529,6.6274,6.6359,902112.0
2015-09-22 13:30:00,7.8,7.83,7.8,7.82,186894.0,6.6274,6.6529,6.6274,6.6444,186894.0
2015-09-22 14:00:00,7.82,7.83,7.81,7.83,271986.0,6.6444,6.6529,6.6359,6.6529,271986.0
2015-09-22 14:30:00,7.83,7.84,7.82,7.84,329400.0,6.6529,6.6614,6.6444,6.6614,329400.0
2015-09-22 15:00:00,7.84,7.85,7.82,7.84,447168.0,6.6614,6.6699,6.6444,6.6614,447168.0
2015-09-22 15:30:00,7.85,7.87,7.85,7.86,347250.0,6.6699,6.6869,6.6699,6.6784,347250.0
2015-09-23 09:30:00,7.87,7.87,7.84,7.85,85212.0,6.6869,6.6869,6.6614,6.6699,85212.0
2015-09-23 10:00:00,7.85,7.87,7.85,7.87,56700.0,6.6699,6.6869,6.6699,6.6869,56700.0
2015-09-23 10:30:00,7.87,7.89,7.86,7.88,44544.0,6.6869,6.7039,6.6784,6.6954,44544.0
2015-09-23 11:00:00,7.88,7.88,7.84,7.85,30138.0,6.6954,6.6954,6.6614,6.6699,30138.0
2015-09-23 11:30:00,7.84,7.84,7.82,7.83,114072.0,6.6614,6.6614,6.6444,6.6529,114072.0
2015-09-23 12:00:00,7.83,7.83,7.81,7.83,177708.0,6.6529,6.6529,6.6359,6.6529,177708.0
2015-09-23 12:30:00,7.83,7.83,7.82,7.83,155034.0,6.6529,6.6529,6.6444,6.6529,155034.0
2015-09-23 13:00:00,7.83,7.85,7.82,7.82,239094.0,6.6529,6.6699,6.6444,6.6444,239094.0
2015-09-23 13:30:00,7.83,7.86,7.82,7.84,277344.0,6.6529,6.6784,6.6444,6.6614,277344.0
2015-09-23 14:00:00,7.85,7.86,7.85,7.85,186678.0,6.6699,6.6784,6.6699,6.6699,186678.0
2015-09-23 14:30:00,7.85,7.85,7.83,7.84,84510.0,6.6699,6.6699,6.6529,6.6614,84510.0
2015-09-23 15:00:00,7.83,7.85,7.83,7.84,97878.0,6.6529,6.6699,6.6529,6.6614,97878.0
2015-09-23 15:30:00,7.84,7.85,7.83,7.84,268824.0,6.6614,6.6699,6.6529,6.6614,268824.0
2015-09-24 09:30:00,7.78,7.8,7.74,7.75,379938.0,6.6104,6.6274,6.5765,6.585,379938.0
2015-09-24 10:00:00,7.76,7.77,7.73,7.74,179550.0,6.5935,6.6019,6.568,6.5765,179550.0
2015-09-24 10:30:00,7.73,7.75,7.73,7.73,98496.0,6.568,6.585,6.568,6.568,98496.0
2015-09-24 11:00:00,7.73,7.74,7.72,7.73,293946.0,6.568,6.5765,6.5595,6.568,293946.0
2015-09-24 11:30:00,7.73,7.75,7.73,7.75,182898.0,6.568,6.585,6.568,6.585,182898.0
2015-09-24 12:00:00,7.75,7.76,7.75,7.76,1165206.0,6.585,6.5935,6.585,6.5935,1165206.0
2015-09-24 12:30:00,7.76,7.78,7.75,7.75,961104.0,6.5935,6.6104,6.585,6.585,961104.0
2015-09-24 13:00:00,7.75,7.76,7.73,7.74,886620.0,6.585,6.5935,6.568,6.5765,886620.0
2015-09-24 13:30:00,7.74,7.77,7.74,7.76,428082.0,6.5765,6.6019,6.5765,6.5935,428082.0
2015-09-24 14:00:00,7.76,7.79,7.75,7.78,514176.0,6.5935,6.6189,6.585,6.6104,514176.0
2015-09-24 14:30:00,7.78,7.83,7.77,7.81,629640.0,6.6104,6.6529,6.6019,6.6359,629640.0
2015-09-24 15:00:00,7.82,7.83,7.79,7.82,541080.0,6.6444,6.6529,6.6189,6.6444,541080.0
2015-09-24 15:30:00,7.82,7.82,7.8,7.81,288636.0,6.6444,6.6444,6.6274,6.6359,288636.0
2015-09-25 09:30:00,7.88,7.88,7.85,7.87,217500.0,6.6954,6.6954,6.6699,6.6869,217500.0
2015-09-25 10:00:00,7.87,7.87,7.85,7.85,78642.0,6.6869,6.6869,6.6699,6.6699,78642.0
2015-09-25 10:30:00,7.85,7.88,7.84,7.88,161238.0,6.6699,6.6954,6.6614,6.6954,161238.0
2015-09-25 11:00:00,7.87,7.88,7.86,7.87,237426.0,6.6869,6.6954,6.6784,6.6869,237426.0
2015-09-25 11:30:00,7.87,7.87,7.86,7.86,285990.0,6.6869,6.6869,6.6784,6.6784,285990.0
2015-09-25 12:00:00,7.86,7.86,7.84,7.85,286674.0,6.6784,6.6784,6.6614,6.6699,286674.0
2015-09-25 12:30:00,7.85,7.87,7.85,7.86,388164.0,6.6699,6.6869,6.6699,6.6784,388164.0
2015-09-25 13:00:00,7.87,7.89,7.86,7.87,311166.0,6.6869,6.7039,6.6784,6.6869,311166.0
2015-09-25 13:30:00,7.86,7.87,7.86,7.86,317748.0,6.6784,6.6869,6.6784,6.6784,317748.0
2015-09-25 14:00:00,7.87,7.87,7.81,7.82,238968.0,6.6869,6.6869,6.6359,6.6444,238968.0
2015-09-25 14:30:00,7.82,7.82,7.77,7.8,342210.0,6.6444,6.6444,6.6019,6.6274,342210.0
2015-09-25 15:00:00,7.8,7.81,7.76,7.79,228726.0,6.6274,6.6359,6.5935,6.6189,228726.0
2015-09-25 15:30:00,7.78,7.81,7.78,7.8,426504.0,6.6104,6.6359,6.6104,6.6274,426504.0
2015-09-28 09:30:00,7.76,7.76,7.7,7.71,896430.0,6.5935,6.5935,6.5425,6.551,896430.0
2015-09-28 10:00:00,7.7,7.71,7.68,7.7,1785318.0,6.5425,6.551,6.5255,6.5425,1785318.0
2015-09-28 10:30:00,7.7,7.7,7.68,7.7,483636.0,6.5425,6.5425,6.5255,6.5425,483636.0
2015-09-28 11:00:00,7.7,7.71,7.66,7.66,543066.0,6.5425,6.551,6.5085,6.5085,543066.0
2015-09-28 11:30:00,7.66,7.67,7.65,7.66,439488.0,6.5085,6.517,6.5,6.5085,439488.0
2015-09-28 12:00:00,7.65,7.66,7.63,7.65,1407276.0,6.5,6.5085,6.483,6.5,1407276.0
2015-09-28 12:30:00,7.64,7.65,7.62,7.62,1616160.0,6.4915,6.5,6.4745,6.4745,1616160.0
2015-09-28 13:00:00,7.62,7.64,7.61,7.61,1431360.0,6.4745,6.4915,6.466,6.466,1431360.0
2015-09-28 13:30:00,7.62,7.64,7.61,7.61,1757880.0,6.4745,6.4915,6.466,6.466,1757880.0
2015-09-28 14:00:00,7.61,7.61,7.58,7.6,3730404.0,6.466,6.466,6.4405,6.4575,3730404.0
2015-09-28 14:30:00,7.6,7.63,7.59,7.6,1319280.0,6.4575,6.483,6.449,6.4575,1319280.0
2015-09-28 15:00:00,7.6,7.6,7.58,7.59,823734.0,6.4575,6.4575,6.4405,6.449,823734.0
2015-09-28 15:30:00,7.59,7.62,7.59,7.59,561396.0,6.449,6.4745,6.449,6.449,561396.0
2015-09-29 09:30:00,7.61,7.62,7.57,7.62,344436.0,6.466,6.4745,6.432,6.4745,344436.0
2015-09-29 10:00:00,7.62,7.66,7.61,7.65,520920.0,6.4745,6.5085,6.466,6.5,520920.0
2015-09-29 10:30:00,7.66,7.66,7.61,7.63,272028.0,6.5085,6.5085,6.466,6.483,272028.0
2015-09-29 11:00:00,7.63,7.64,7.6,7.62,942762.0,6.483,6.4915,6.4575,6.4745,942762.0
2015-09-29 11:30:00,7.62,7.63,7.6,7.61,323154.0,6.4745,6.483,6.4575,6.466,323154.0
2015-09-29 12:00:00,7.61,7.61,7.58,7.61,829896.0,6.466,6.466,6.4405,6.466,829896.0
2015-09-29 12:30:00,7.61,7.61,7.58,7.58,1117722.0,6.466,6.466,6.4405,6.4405,1117722.0
2015-09-29 13:00:00,7.58,7.61,7.58,7.61,997770.0,6.4405,6.466,6.4405,6.466,997770.0
2015-09-29 13:30:00,7.61,7.62,7.6,7.61,457650.0,6.466,6.4745,6.4575,6.466,457650.0
2015-09-29 14:00:00,7.62,7.62,7.59,7.61,808740.0,6.4745,6.4745,6.449,6.466,808740.0
2015-09-29 14:30:00,7.61,7.61,7.58,7.58,595380.0,6.466,6.466,6.4405,6.4405,595380.0
2015-09-29 15:00:00,7.57,7.58,7.55,7.55,794706.0,6.432,6.4405,6.415,6.415,794706.0
2015-09-29 15:30:00,7.55,7.6,7.55,7.59,588360.0,6.415,6.4575,6.415,6.449,588360.0
2015-09-30 09:30:00,7.68,7.71,7.68,7.68,327078.0,6.5255,6.551,6.5255,6.5255,327078.0
2015-09-30 10:00:00,7.68,7.72,7.68,7.72,401136.0,6.5255,6.5595,6.5255,6.5595,401136.0
2015-09-30 10:30:00,7.71,7.72,7.7,7.7,403602.0,6.551,6.5595,6.5425,6.5425,403602.0
2015-09-30 11:00:00,7.7,7.7,7.69,7.7,121722.0,6.5425,6.5425,6.534,6.5425,121722.0
2015-09-30 11:30:00,7.7,7.7,7.67,7.68,639612.0,6.5425,6.5425,6.517,6.5255,639612.0
2015-09-30 12:00:00,7.68,7.68,7.65,7.67,138018.0,6.5255,6.5255,6.5,6.517,138018.0
2015-09-30 12:30:00,7.66,7.67,7.64,7.65,357426.0,6.5085,6.517,6.4915,6.5,357426.0
2015-09-30 13:00:00,7.65,7.68,7.65,7.67,175860.0,6.5,6.5255,6.5,6.517,175860.0
2015-09-30 13:30:00,7.68,7.7,7.67,7.7,150300.0,6.5255,6.5425,6.517,6.5425,150300.0
2015-09-30 14:00:00,7.7,7.7,7.68,7.7,213180.0,6.5425,6.5425,6.5255,6.5425,213180.0
2015-09-30 14:30:00,7.7,7.71,7.68,7.71,209004.0,6.5425,6.551,6.5255,6.551,209004.0
2015-09-30 15:00:00,7.71,7.71,7.69,7.71,715872.0,6.551,6.551,6.534,6.551,715872.0
2015-09-30 15:30:00,7.71,7.74,7.71,7.73,1393554.0,6.551,6.5765,6.551,6.568,1393554.0
2015-10-01 09:30:00,7.75,7.76,7.71,7.71,570744.0,6.585,6.5935,6.551,6.551,570744.0
2015-10-01 10:00:00,7.71,7.74,7.69,7.74,99270.0,6.551,6.5765,6.534,6.5765,99270.0
2015-10-01 10:30:00,7.74,7.74,7.7,7.7,176454.0,6.5765,6.5765,6.5425,6.5425,176454.0
2015-10-01 11:00:00,7.7,7.72,7.7,7.7,118230.0,6.5425,6.5595,6.5425,6.5425,118230.0
2015-10-01 11:30:00,7.7,7.71,7.67,7.67,5134722.0,6.5425,6.551,6.517,6.517,5134722.0
2015-10-01 12:00:00,7.67,7.68,7.65,7.67,390882.0,6.517,6.5255,6.5,6.517,390882.0
2015-10-01 12:30:00,7.68,7.68,7.67,7.68,486210.0,6.5255,6.5255,6.517,6.5255,486210.0
2015-10-01 13:00:00,7.68,7.68,7.66,7.66,431898.0,6.5255,6.5255,6.5085,6.5085,431898.0
2015-10-01 13:30:00,7.66,7.69,7.66,7.69,141762.0,6.5085,6.534,6.5085,6.534,141762.0
2015-10-01 14:00:00,7.69,7.72,7.68,7.7,261726.0,6.534,6.5595,6.5255,6.5425,261726.0
2015-10-01 14:30:00,7.71,7.73,7.7,7.73,123636.0,6.551,6.568,6.5425,6.568,123636.0
2015-10-01 15:00:00,7.73,7.74,7.72,7.72,302910.0,6.568,6.5765,6.5595,6.5595,302910.0
2015-10-01 15:30:00,7.72,7.75,7.7,7.74,361890.0,6.5595,6.585,6.5425,6.5765,361890.0
2015-10-02 09:30:00,7.65,7.67,7.63,7.65,323742.0,6.5,6.517,6.483,6.5,323742.0
2015-10-02 10:00:00,7.64,7.67,7.63,7.65,245670.0,6.4915,6.517,6.483,6.5,245670.0
2015-10-02 10:30:00,7.65,7.7,7.65,7.7,186006.0,6.5,6.5425,6.5,6.5425,186006.0
2015-10-02 11:00:00,7.7,7.71,7.68,7.7,91422.0,6.5425,6.551,6.5255,6.5425,91422.0
2015-10-02 11:30:00,7.7,7.72,7.69,7.71,91722.0,6.5425,6.5595,6.534,6.551,91722.0
2015-10-02 12:00:00,7.71,7.74,7.7,7.73,230286.0,6.551,6.5765,6.5425,6.568,230286.0
2015-10-02 12:30:00,7.74,7.77,7.73,7.77,410178.0,6.5765,6.6019,6.568,6.6019,410178.0
2015-10-02 13:00:00,7.77,7.79,7.76,7.77,241098.0,6.6019,6.6189,6.5935,6.6019,241098.0
2015-10-02 13:30:00,7.78,7.78,7.76,7.77,327882.0,6.6104,6.6104,6.5935,6.6019,327882.0
2015-10-02 14:00:00,7.77,7.79,7.76,7.78,233574.0,6.6019,6.6189,6.5935,6.6104,233574.0
2015-10-02 14:30:00,7.79,7.79,7.77,7.77,235464.0,6.6189,6.6189,6.6019,6.6019,235464.0
2015-10-02 15:00:00,7.77,7.83,7.77,7.83,164292.0,6.6019,6.6529,6.6019,6.6529,164292.0
2015-10-02 15:30:00,7.83,7.86,7.83,7.86,403302.0,6.6529,6.6784,6.6529,6.6784,403302.0
2015-10-05 09:30:00,7.92,7.96,7.92,7.95,325836.0,6.7294,6.7634,6.7294,6.7549,325836.0
2015-10-05 10:00:00,7.95,7.97,7.95,7.97,79746.0,6.7549,6.7719,6.7549,6.7719,79746.0
2015-10-05 10:30:00,7.97,7.97,7.94,7.95,192576.0,6.7719,6.7719,6.7464,6.7549,192576.0
2015-10-05 11:00:00,7.95,7.97,7.95,7.95,115746.0,6.7549,6.7719,6.7549,6.7549,115746.0
2015-10-05 11:30:00,7.95,7.96,7.95,7.96,1670244.0,6.7549,6.7634,6.7549,6.7634,1670244.0
2015-10-05 12:00:00,7.96,7.98,7.96,7.97,554484.0,6.7634,6.7804,6.7634,6.7719,554484.0
2015-10-05 12:30:00,7.97,7.98,7.96,7.97,395280.0,6.7719,6.7804,6.7634,6.7719,395280.0
2015-10-05 13:00:00,7.97,7.99,7.96,7.98,298446.0,6.7719,6.7889,6.7634,6.7804,298446.0
2015-10-05 13:30:00,7.98,7.99,7.98,7.99,151362.0,6.7804,6.7889,6.7804,6.7889,151362.0
2015-10-05 14:00:00,7.99,8.0,7.98,8.0,129480.0,6.7889,6.7974,6.7804,6.7974,129480.0
2015-10-05 14:30:00,8.0,8.01,8.0,8.0,134712.0,6.7974,6.8059,6.7974,6.7974,134712.0
2015-10-05 15:00:00,8.0,8.01,7.99,8.0,316050.0,6.7974,6.8059,6.7889,6.7974,316050.0
2015-10-05 15:30:00,8.0,8.01,8.0,8.0,288234.0,6.7974,6.8059,6.7974,6.7974,288234.0
2015-10-06 09:30:00,8.0,8.02,7.98,8.02,364644.0,6.7974,6.8144,6.7804,6.8144,364644.0
2015-10-06 10:00:00,8.02,8.02,7.98,7.98,294114.0,6.8144,6.8144,6.7804,6.7804,294114.0
2015-10-06 10:30:00,7.98,8.0,7.97,7.98,259908.0,6.7804,6.7974,6.7719,6.7804,259908.0
2015-10-06 11:00:00,7.98,8.0,7.98,7.99,188472.0,6.7804,6.7974,6.7804,6.7889,188472.0
2015-10-06 11:30:00,8.0,8.0,7.95,7.95,224364.0,6.7974,6.7974,6.7549,6.7549,224364.0
2015-10-06 12:00:00,7.95,7.97,7.95,7.95,144432.0,6.7549,6.7719,6.7549,6.7549,144432.0
2015-10-06 12:30:00,7.95,7.96,7.94,7.96,271674.0,6.7549,6.7634,6.7464,6.7634,271674.0
2015-10-06 13:00:00,7.96,7.98,7.95,7.98,111672.0,6.7634,6.7804,6.7549,6.7804,111672.0
2015-10-06 13:30:00,7.98,7.98,7.95,7.97,174000.0,6.7804,6.7804,6.7549,6.7719,174000.0
2015-10-06 14:00:00,7.97,7.99,7.96,7.98,136080.0,6.7719,6.7889,6.7634,6.7804,136080.0
2015-10-06 14:30:00,7.98,7.99,7.96,7.97,202266.0,6.7804,6.7889,6.7634,6.7719,202266.0
2015-10-06 15:00:00,7.97,7.98,7.96,7.98,152316.0,6.7719,6.7804,6.7634,6.7804,152316.0
2015-10-06 15:30:00,7.98,7.99,7.97,7.97,199452.0,6.7804,6.7889,6.7719,6.7719,199452.0
2015-10-07 09:30:00,8.02,8.05,8.01,8.04,173832.0,6.8144,6.8399,6.8059,6.8314,173832.0
2015-10-07 10:00:00,8.05,8.05,8.03,8.05,109764.0,6.8399,6.8399,6.8229,6.8399,109764.0
2015-10-07 10:30:00,8.05,8.05,8.0,8.01,139446.0,6.8399,6.8399,6.7974,6.8059,139446.0
2015-10-07 11:00:00,8.01,8.01,7.96,7.97,36744.0,6.8059,6.8059,6.7634,6.7719,36744.0
2015-10-07 11:30:00,7.97,8.0,7.96,8.0,46392.0,6.7719,6.7974,6.7634,6.7974,46392.0
2015-10-07 12:00:00,8.0,8.0,7.97,7.98,133494.0,6.7974,6.7974,6.7719,6.7804,133494.0
2015-10-07 12:30:00,7.98,8.0,7.98,8.0,44436.0,6.7804,6.7974,6.7804,6.7974,44436.0
2015-10-07 13:00:00,7.99,8.01,7.99,8.01,160308.0,6.7889,6.8059,6.7889,6.8059,160308.0
2015-10-07 13:30:00,8.02,8.04,8.01,8.04,113334.0,6.8144,6.8314,6.8059,6.8314,113334.0
2015-10-07 14:00:00,8.04,8.05,8.02,8.02,116358.0,6.8314,6.8399,6.8144,6.8144,116358.0
2015-10-07 14:30:00,8.03,8.03,8.01,8.01,56778.0,6.8229,6.8229,6.8059,6.8059,56778.0
2015-10-07 15:00:00,8.01,8.03,8.01,8.02,80856.0,6.8059,6.8229,6.8059,6.8144,80856.0
2015-10-07 15:30:00,8.02,8.04,8.02,8.04,201174.0,6.8144,6.8314,6.8144,6.8314,201174.0
2015-10-08 09:30:00,8.03,8.04,8.02,8.03,118980.0,6.8229,6.8314,6.8144,6.8229,118980.0
2015-10-08 10:00:00,8.03,8.04,8.02,8.02,106458.0,6.8229,6.8314,6.8144,6.8144,106458.0
2015-10-08 10:30:00,8.03,8.04,8.03,8.03,47646.0,6.8229,6.8314,6.8229,6.8229,47646.0
2015-10-08 11:00:00,8.04,8.04,8.02,8.04,101256.0,6.8314,6.8314,6.8144,6.8314,101256.0
2015-10-08 11:30:00,8.04,8.05,8.03,8.05,97062.0,6.8314,6.8399,6.8229,6.8399,97062.0
2015-10-08 12:00:00,8.05,8.06,8.04,8.04,89226.0,6.8399,6.8484,6.8314,6.8314,89226.0
2015-10-08 12:30:00,8.04,8.05,8.02,8.03,165354.0,6.8314,6.8399,6.8144,6.8229,165354.0
2015-10-08 13:00:00,8.03,8.05,8.03,8.05,50544.0,6.8229,6.8399,6.8229,6.8399,50544.0
2015-10-08 13:30:00,8.05,8.05,8.04,8.05,160716.0,6.8399,6.8399,6.8314,6.8399,160716.0
2015-10-08 14:00:00,8.05,8.07,8.05,8.07,165930.0,6.8399,6.8569,6.8399,6.8569,165930.0
2015-10-08 14:30:00,8.07,8.11,8.07,8.1,198786.0,6.8569,6.8908,6.8569,6.8823,198786.0
2015-10-08 15:00:00,8.1,8.13,8.1,8.11,278154.0,6.8823,6.9078,6.8823,6.8908,278154.0
2015-10-08 15:30:00,8.11,8.12,8.1,8.11,795924.0,6.8908,6.8993,6.8823,6.8908,795924.0
2015-10-09 09:30:00,8.12,8.14,8.12,8.13,258006.0,6.8993,6.9163,6.8993,6.9078,258006.0
2015-10-09 10:00:00,8.13,8.13,8.11,8.12,163350.0,6.9078,6.9078,6.8908,6.8993,163350.0
2015-10-09 10:30:00,8.13,8.14,8.12,8.14,120234.0,6.9078,6.9163,6.8993,6.9163,120234.0
2015-10-09 11:00:00,8.14,8.14,8.13,8.14,115710.0,6.9163,6.9163,6.9078,6.9163,115710.0
2015-10-09 11:30:00,8.14,8.14,8.12,8.12,71442.0,6.9163,6.9163,6.8993,6.8993,71442.0
2015-10-09 12:00:00,8.13,8.13,8.11,8.12,121014.0,6.9078,6.9078,6.8908,6.8993,121014.0
2015-10-09 12:30:00,8.11,8.12,8.1,8.12,146724.0,6.8908,6.8993,6.8823,6.8993,146724.0
2015-10-09 13:00:00,8.11,8.12,8.1,8.11,141000.0,6.8908,6.8993,6.8823,6.8908,141000.0
2015-10-09 13:30:00,8.1,8.12,8.1,8.11,1771062.0,6.8823,6.8993,6.8823,6.8908,1771062.0
2015-10-09 14:00:00,8.11,8.11,8.1,8.11,247140.0,6.8908,6.8908,6.8823,6.8908,247140.0
2015-10-09 14:30:00,8.11,8.12,8.11,8.12,76728.0,6.8908,6.8993,6.8908,6.8993,76728.0
2015-10-09 15:00:00,8.12,8.12,8.11,8.12,85344.0,6.8993,6.8993,6.8908,6.8993,85344.0
2015-10-09 15:30:00,8.12,8.13,8.12,8.13,421428.0,6.8993,6.9078,6.8993,6.9078,421428.0
2015-10-12 09:30:00,8.13,8.13,8.11,8.12,82782.0,6.9078,6.9078,6.8908,6.8993,82782.0
2015-10-12 10:00:00,8.11,8.12,8.1,8.11,38190.0,6.8908,6.8993,6.8823,6.8908,38190.0
2015-10-12 10:30:00,8.11,8.12,8.11,8.11,36126.0,6.8908,6.8993,6.8908,6.8908,36126.0
2015-10-12 11:00:00,8.12,8.13,8.12,8.13,43050.0,6.8993,6.9078,6.8993,6.9078,43050.0
2015-10-12 11:30:00,8.13,8.14,8.12,8.13,94572.0,6.9078,6.9163,6.8993,6.9078,94572.0
2015-10-12 12:00:00,8.13,8.13,8.12,8.13,151968.0,6.9078,6.9078,6.8993,6.9078,151968.0
2015-10-12 12:30:00,8.13,8.13,8.12,8.12,116076.0,6.9078,6.9078,6.8993,6.8993,116076.0
2015-10-12 13:00:00,8.12,8.12,8.11,8.12,112992.0,6.8993,6.8993,6.8908,6.8993,112992.0
2015-10-12 13:30:00,8.12,8.13,8.12,8.12,56778.0,6.8993,6.9078,6.8993,6.8993,56778.0
2015-10-12 14:00:00,8.12,8.13,8.12,8.12,90516.0,6.8993,6.9078,6.8993,6.8993,90516.0
2015-10-12 14:30:00,8.12,8.13,8.12,8.12,104754.0,6.8993,6.9078,6.8993,6.8993,104754.0
2015-10-12 15:00:00,8.12,8.13,8.12,8.13,178152.0,6.8993,6.9078,6.8993,6.9078,178152.0
2015-10-12 15:30:00,8.13,8.13,8.12,8.13,204492.0,6.9078,6.9078,6.8993,6.9078,204492.0
2015-10-13 09:30:00,8.09,8.12,8.09,8.11,384252.0,6.8738,6.8993,6.8738,6.8908,384252.0
2015-10-13 10:00:00,8.12,8.13,8.12,8.13,243792.0,6.8993,6.9078,6.8993,6.9078,243792.0
2015-10-13 10:30:00,8.13,8.15,8.13,8.15,171450.0,6.9078,6.9248,6.9078,6.9248,171450.0
2015-10-13 11:00:00,8.14,8.15,8.13,8.13,178164.0,6.9163,6.9248,6.9078,6.9078,178164.0
2015-10-13 11:30:00,8.14,8.14,8.13,8.13,213354.0,6.9163,6.9163,6.9078,6.9078,213354.0
2015-10-13 12:00:00,8.13,8.13,8.13,8.13,63324.0,6.9078,6.9078,6.9078,6.9078,63324.0
2015-10-13 12:30:00,8.13,8.13,8.11,8.11,93972.0,6.9078,6.9078,6.8908,6.8908,93972.0
2015-10-13 13:00:00,8.11,8.11,8.1,8.11,74358.0,6.8908,6.8908,6.8823,6.8908,74358.0
2015-10-13 13:30:00,8.11,8.11,8.09,8.1,45732.0,6.8908,6.8908,6.8738,6.8823,45732.0
2015-10-13 14:00:00,8.09,8.1,8.09,8.09,119946.0,6.8738,6.8823,6.8738,6.8738,119946.0
2015-10-13 14:30:00,8.09,8.1,8.08,8.1,190548.0,6.8738,6.8823,6.8653,6.8823,190548.0
2015-10-13 15:00:00,8.1,8.1,8.07,8.08,75570.0,6.8823,6.8823,6.8569,6.8653,75570.0
2015-10-13 15:30:00,8.08,8.08,8.06,8.07,290070.0,6.8653,6.8653,6.8484,6.8569,290070.0
2015-10-14 09:30:00,8.07,8.1,8.06,8.1,119208.0,6.8569,6.8823,6.8484,6.8823,119208.0
2015-10-14 10:00:00,8.09,8.09,8.05,8.06,129054.0,6.8738,6.8738,6.8399,6.8484,129054.0
2015-10-14 10:30:00,8.05,8.06,8.04,8.05,80406.0,6.8399,6.8484,6.8314,6.8399,80406.0
2015-10-14 11:00:00,8.04,8.05,8.03,8.04,86586.0,6.8314,6.8399,6.8229,6.8314,86586.0
2015-10-14 11:30:00,8.04,8.05,8.03,8.05,94206.0,6.8314,6.8399,6.8229,6.8399,94206.0
2015-10-14 12:00:00,8.05,8.05,8.03,8.05,167190.0,6.8399,6.8399,6.8229,6.8399,167190.0
2015-10-14 12:30:00,8.05,8.07,8.05,8.07,62202.0,6.8399,6.8569,6.8399,6.8569,62202.0
2015-10-14 13:00:00,8.07,8.07,8.05,8.06,199842.0,6.8569,6.8569,6.8399,6.8484,199842.0
2015-10-14 13:30:00,8.06,8.06,8.06,8.06,107682.0,6.8484,6.8484,6.8484,6.8484,107682.0
2015-10-14 14:00:00,8.06,8.07,8.03,8.03,264354.0,6.8484,6.8569,6.8229,6.8229,264354.0
2015-10-14 14:30:00,8.03,8.04,8.02,8.02,100128.0,6.8229,6.8314,6.8144,6.8144,100128.0
2015-10-14 15:00:00,8.03,8.04,8.02,8.02,69738.0,6.8229,6.8314,6.8144,6.8144,69738.0
2015-10-14 15:30:00,8.03,8.04,8.02,8.03,388800.0,6.8229,6.8314,6.8144,6.8229,388800.0
2015-10-15 09:30:00,8.05,8.07,8.05,8.06,142692.0,6.8399,6.8569,6.8399,6.8484,142692.0
2015-10-15 10:00:00,8.06,8.07,8.05,8.06,133866.0,6.8484,6.8569,6.8399,6.8484,133866.0
2015-10-15 10:30:00,8.06,8.08,8.06,8.08,132360.0,6.8484,6.8653,6.8484,6.8653,132360.0
2015-10-15 11:00:00,8.08,8.08,8.06,8.07,105864.0,6.8653,6.8653,6.8484,6.8569,105864.0
2015-10-15 11:30:00,8.07,8.07,8.04,8.04,154506.0,6.8569,6.8569,6.8314,6.8314,154506.0
2015-10-15 12:00:00,8.04,8.07,8.04,8.07,110154.0,6.8314,6.8569,6.8314,6.8569,110154.0
2015-10-15 12:30:00,8.07,8.08,8.06,8.07,106926.0,6.8569,6.8653,6.8484,6.8569,106926.0
2015-10-15 13:00:00,8.07,8.1,8.07,8.09,302754.0,6.8569,6.8823,6.8569,6.8738,302754.0
2015-10-15 13:30:00,8.1,8.11,8.09,8.1,158676.0,6.8823,6.8908,6.8738,6.8823,158676.0
2015-10-15 14:00:00,8.11,8.12,8.1,8.11,243018.0,6.8908,6.8993,6.8823,6.8908,243018.0
2015-10-15 14:30:00,8.12,8.13,8.11,8.13,201534.0,6.8993,6.9078,6.8908,6.9078,201534.0
2015-10-15 15:00:00,8.13,8.15,8.13,8.15,262326.0,6.9078,6.9248,6.9078,6.9248,262326.0
2015-10-15 15:30:00,8.14,8.15,8.14,8.15,324576.0,6.9163,6.9248,6.9163,6.9248,324576.0
2015-10-16 09:30:00,8.17,8.18,8.15,8.16,180714.0,6.9418,6.9503,6.9248,6.9333,180714.0
2015-10-16 10:00:00,8.16,8.17,8.15,8.15,76542.0,6.9333,6.9418,6.9248,6.9248,76542.0
2015-10-16 10:30:00,8.15,8.16,8.15,8.16,75066.0,6.9248,6.9333,6.9248,6.9333,75066.0
2015-10-16 11:00:00,8.16,8.17,8.15,8.16,90024.0,6.9333,6.9418,6.9248,6.9333,90024.0
2015-10-16 11:30:00,8.16,8.17,8.16,8.17,116952.0,6.9333,6.9418,6.9333,6.9418,116952.0
2015-10-16 12:00:00,8.17,8.17,8.15,8.15,79176.0,6.9418,6.9418,6.9248,6.9248,79176.0
2015-10-16 12:30:00,8.15,8.16,8.15,8.16,92394.0,6.9248,6.9333,6.9248,6.9333,92394.0
2015-10-16 13:00:00,8.15,8.16,8.15,8.15,125412.0,6.9248,6.9333,6.9248,6.9248,125412.0
2015-10-16 13:30:00,8.15,8.15,8.14,8.14,95784.0,6.9248,6.9248,6.9163,6.9163,95784.0
2015-10-16 14:00:00,8.14,8.15,8.13,8.15,86922.0,6.9163,6.9248,6.9078,6.9248,86922.0
2015-10-16 14:30:00,8.15,8.17,8.15,8.17,96012.0,6.9248,6.9418,6.9248,6.9418,96012.0
2015-10-16 15:00:00,8.17,8.17,8.16,8.17,153534.0,6.9418,6.9418,6.9333,6.9418,153534.0
2015-10-16 15:30:00,8.17,8.18,8.17,8.18,177264.0,6.9418,6.9503,6.9418,6.9503,177264.0
2015-10-19 09:30:00,8.15,8.17,8.14,8.17,276222.0,6.9248,6.9418,6.9163,6.9418,276222.0
2015-10-19 10:00:00,8.17,8.18,8.17,8.17,125208.0,6.9418,6.9503,6.9418,6.9418,125208.0
2015-10-19 10:30:00,8.17,8.17,8.16,8.17,110988.0,6.9418,6.9418,6.9333,6.9418,110988.0
2015-10-19 11:00:00,8.17,8.18,8.17,8.18,60612.0,6.9418,6.9503,6.9418,6.9503,60612.0
2015-10-19 11:30:00,8.18,8.19,8.18,8.19,377322.0,6.9503,6.9588,6.9503,6.9588,377322.0
2015-10-19 12:00:00,8.19,8.19,8.17,8.17,155676.0,6.9588,6.9588,6.9418,6.9418,155676.0
2015-10-19 12:30:00,8.17,8.18,8.17,8.17,121842.0,6.9418,6.9503,6.9418,6.9418,121842.0
2015-10-19 13:00:00,8.18,8.18,8.16,8.16,151830.0,6.9503,6.9503,6.9333,6.9333,151830.0
2015-10-19 13:30:00,8.16,8.16,8.15,8.16,176046.0,6.9333,6.9333,6.9248,6.9333,176046.0
2015-10-19 14:00:00,8.16,8.17,8.16,8.16,73848.0,6.9333,6.9418,6.9333,6.9333,73848.0
2015-10-19 14:30:00,8.16,8.17,8.16,8.17,147162.0,6.9333,6.9418,6.9333,6.9418,147162.0
2015-10-19 15:00:00,8.17,8.19,8.17,8.18,119820.0,6.9418,6.9588,6.9418,6.9503,119820.0
2015-10-19 15:30:00,8.18,8.19,8.17,8.19,272850.0,6.9503,6.9588,6.9418,6.9588,272850.0
2015-10-20 09:30:00,8.17,8.19,8.17,8.19,197118.0,6.9418,6.9588,6.9418,6.9588,197118.0
2015-10-20 10:00:00,8.19,8.2,8.18,8.2,219792.0,6.9588,6.9673,6.9503,6.9673,219792.0
2015-10-20 10:30:00,8.2,8.21,8.19,8.2,187374.0,6.9673,6.9758,6.9588,6.9673,187374.0
2015-10-20 11:00:00,8.2,8.2,8.18,8.2,77502.0,6.9673,6.9673,6.9503,6.9673,77502.0
2015-10-20 11:30:00,8.19,8.19,8.17,8.18,133506.0,6.9588,6.9588,6.9418,6.9503,133506.0
2015-10-20 12:00:00,8.18,8.19,8.17,8.18,174948.0,6.9503,6.9588,6.9418,6.9503,174948.0
2015-10-20 12:30:00,8.18,8.18,8.16,8.18,220608.0,6.9503,6.9503,6.9333,6.9503,220608.0
2015-10-20 13:00:00,8.17,8.18,8.16,8.17,72738.0,6.9418,6.9503,6.9333,6.9418,72738.0
2015-10-20 13:30:00,8.16,8.17,8.16,8.16,1003494.0,6.9333,6.9418,6.9333,6.9333,1003494.0
2015-10-20 14:00:00,8.16,8.17,8.16,8.16,141120.0,6.9333,6.9418,6.9333,6.9333,141120.0
2015-10-20 14:30:00,8.17,8.19,8.17,8.19,6975318.0,6.9418,6.9588,6.9418,6.9588,6975318.0
2015-10-20 15:00:00,8.19,8.19,8.18,8.19,471546.0,6.9588,6.9588,6.9503,6.9588,471546.0
2015-10-20 15:30:00,8.19,8.19,8.17,8.18,210528.0,6.9588,6.9588,6.9418,6.9503,210528.0
2015-10-21 09:30:00,8.2,8.21,8.18,8.19,293172.0,6.9673,6.9758,6.9503,6.9588,293172.0
2015-10-21 10:00:00,8.19,8.19,8.15,8.16,115446.0,6.9588,6.9588,6.9248,6.9333,115446.0
2015-10-21 10:30:00,8.16,8.17,8.15,8.17,327102.0,6.9333,6.9418,6.9248,6.9418,327102.0
2015-10-21 11:00:00,8.17,8.18,8.15,8.17,120894.0,6.9418,6.9503,6.9248,6.9418,120894.0
2015-10-21 11:30:00,8.18,8.19,8.17,8.17,224394.0,6.9503,6.9588,6.9418,6.9418,224394.0
2015-10-21 12:00:00,8.18,8.18,8.17,8.18,47604.0,6.9503,6.9503,6.9418,6.9503,47604.0
2015-10-21 12:30:00,8.18,8.18,8.17,8.17,241650.0,6.9503,6.9503,6.9418,6.9418,241650.0
2015-10-21 13:00:00,8.17,8.17,8.12,8.13,238410.0,6.9418,6.9418,6.8993,6.9078,238410.0
2015-10-21 13:30:00,8.12,8.14,8.12,8.14,61344.0,6.8993,6.9163,6.8993,6.9163,61344.0
2015-10-21 14:00:00,8.13,8.15,8.13,8.14,164610.0,6.9078,6.9248,6.9078,6.9163,164610.0
2015-10-21 14:30:00,8.14,8.17,8.14,8.16,438180.0,6.9163,6.9418,6.9163,6.9333,438180.0
2015-10-21 15:00:00,8.16,8.17,8.13,8.14,88836.0,6.9333,6.9418,6.9078,6.9163,88836.0
2015-10-21 15:30:00,8.14,8.14,8.11,8.12,201144.0,6.9163,6.9163,6.8908,6.8993,201144.0
2015-10-22 09:30:00,8.15,8.2,8.15,8.19,162552.0,6.9248,6.9673,6.9248,6.9588,162552.0
2015-10-22 10:00:00,8.2,8.21,8.2,8.2,134682.0,6.9673,6.9758,6.9673,6.9673,134682.0
2015-10-22 10:30:00,8.2,8.22,8.19,8.22,92994.0,6.9673,6.9843,6.9588,6.9843,92994.0
2015-10-22 11:00:00,8.22,8.22,8.21,8.21,57774.0,6.9843,6.9843,6.9758,6.9758,57774.0
2015-10-22 11:30:00,8.21,8.23,8.21,8.22,2261538.0,6.9758,6.9928,6.9758,6.9843,2261538.0
2015-10-22 12:00:00,8.22,8.24,8.22,8.24,167730.0,6.9843,7.0013,6.9843,7.0013,167730.0
2015-10-22 12:30:00,8.25,8.25,8.24,8.24,203382.0,7.0098,7.0098,7.0013,7.0013,203382.0
2015-10-22 13:00:00,8.24,8.25,8.24,8.24,185226.0,7.0013,7.0098,7.0013,7.0013,185226.0
2015-10-22 13:30:00,8.24,8.24,8.22,8.22,324942.0,7.0013,7.0013,6.9843,6.9843,324942.0
2015-10-22 14:00:00,8.22,8.22,8.19,8.21,205662.0,6.9843,6.9843,6.9588,6.9758,205662.0
2015-10-22 14:30:00,8.21,8.24,8.21,8.23,118512.0,6.9758,7.0013,6.9758,6.9928,118512.0
2015-10-22 15:00:00,8.24,8.24,8.22,8.24,67032.0,7.0013,7.0013,6.9843,7.0013,67032.0
2015-10-22 15:30:00,8.24,8.25,8.23,8.24,334356.0,7.0013,7.0098,6.9928,7.0013,334356.0
2015-10-23 09:30:00,8.32,8.33,8.3,8.33,444048.0,7.0693,7.0778,7.0523,7.0778,444048.0
2015-10-23 10:00:00,8.33,8.33,8.3,8.3,1092006.0,7.0778,7.0778,7.0523,7.0523,1092006.0
2015-10-23 10:30:00,8.31,8.32,8.3,8.3,1797654.0,7.0608,7.0693,7.0523,7.0523,1797654.0
2015-10-23 11:00:00,8.3,8.31,8.29,8.29,191310.0,7.0523,7.0608,7.0438,7.0438,191310.0
2015-10-23 11:30:00,8.29,8.29,8.28,8.28,87294.0,7.0438,7.0438,7.0353,7.0353,87294.0
2015-10-23 12:00:00,8.28,8.3,8.28,8.3,63300.0,7.0353,7.0523,7.0353,7.0523,63300.0
2015-10-23 12:30:00,8.3,8.3,8.29,8.3,40728.0,7.0523,7.0523,7.0438,7.0523,40728.0
2015-10-23 13:00:00,8.3,8.31,8.29,8.31,105222.0,7.0523,7.0608,7.0438,7.0608,105222.0
2015-10-23 13:30:00,8.31,8.32,8.31,8.31,201648.0,7.0608,7.0693,7.0608,7.0608,201648.0
2015-10-23 14:00:00,8.31,8.33,8.31,8.32,156006.0,7.0608,7.0778,7.0608,7.0693,156006.0
2015-10-23 14:30:00,8.32,8.34,8.32,8.33,214422.0,7.0693,7.0863,7.0693,7.0778,214422.0
2015-10-23 15:00:00,8.33,8.33,8.31,8.32,322314.0,7.0778,7.0778,7.0608,7.0693,322314.0
2015-10-23 15:30:00,8.32,8.33,8.32,8.32,464466.0,7.0693,7.0778,7.0693,7.0693,464466.0
2015-10-26 09:30:00,8.32,8.32,8.3,8.3,313062.0,7.0693,7.0693,7.0523,7.0523,313062.0
2015-10-26 10:00:00,8.3,8.31,8.29,8.31,63918.0,7.0523,7.0608,7.0438,7.0608,63918.0
2015-10-26 10:30:00,8.31,8.32,8.3,8.31,111996.0,7.0608,7.0693,7.0523,7.0608,111996.0
2015-10-26 11:00:00,8.31,8.31,8.3,8.3,108894.0,7.0608,7.0608,7.0523,7.0523,108894.0
2015-10-26 11:30:00,8.3,8.31,8.3,8.3,92580.0,7.0523,7.0608,7.0523,7.0523,92580.0
2015-10-26 12:00:00,8.3,8.31,8.3,8.31,75696.0,7.0523,7.0608,7.0523,7.0608,75696.0
2015-10-26 12:30:00,8.31,8.32,8.31,8.31,278976.0,7.0608,7.0693,7.0608,7.0608,278976.0
2015-10-26 13:00:00,8.31,8.32,8.31,8.32,151950.0,7.0608,7.0693,7.0608,7.0693,151950.0
2015-10-26 13:30:00,8.31,8.32,8.31,8.31,99666.0,7.0608,7.0693,7.0608,7.0608,99666.0
2015-10-26 14:00:00,8.31,8.31,8.3,8.3,103398.0,7.0608,7.0608,7.0523,7.0523,103398.0
2015-10-26 14:30:00,8.3,8.31,8.3,8.31,114324.0,7.0523,7.0608,7.0523,7.0608,114324.0
2015-10-26 15:00:00,8.31,8.31,8.31,8.31,221790.0,7.0608,7.0608,7.0608,7.0608,221790.0
2015-10-26 15:30:00,8.31,8.31,8.3,8.31,165276.0,7.0608,7.0608,7.0523,7.0608,165276.0
2015-10-27 09:30:00,8.28,8.29,8.27,8.29,165270.0,7.0353,7.0438,7.0268,7.0438,165270.0
2015-10-27 10:00:00,8.29,8.29,8.26,8.27,90120.0,7.0438,7.0438,7.0183,7.0268,90120.0
2015-10-27 10:30:00,8.27,8.28,8.26,8.28,96438.0,7.0268,7.0353,7.0183,7.0353,96438.0
2015-10-27 11:00:00,8.28,8.3,8.28,8.28,57984.0,7.0353,7.0523,7.0353,7.0353,57984.0
2015-10-27 11:30:00,8.28,8.29,8.27,8.27,106212.0,7.0353,7.0438,7.0268,7.0268,106212.0
2015-10-27 12:00:00,8.27,8.28,8.26,8.27,4278084.0,7.0268,7.0353,7.0183,7.0268,4278084.0
2015-10-27 12:30:00,8.27,8.28,8.26,8.26,62286.0,7.0268,7.0353,7.0183,7.0183,62286.0
2015-10-27 13:00:00,8.26,8.26,8.25,8.25,150372.0,7.0183,7.0183,7.0098,7.0098,150372.0
2015-10-27 13:30:00,8.25,8.26,8.25,8.25,48498.0,7.0098,7.0183,7.0098,7.0098,48498.0
2015-10-27 14:00:00,8.26,8.27,8.26,8.26,124020.0,7.0183,7.0268,7.0183,7.0183,124020.0
2015-10-27 14:30:00,8.26,8.27,8.26,8.26,233100.0,7.0183,7.0268,7.0183,7.0183,233100.0
2015-10-27 15:00:00,8.26,8.28,8.26,8.27,176958.0,7.0183,7.0353,7.0183,7.0268,176958.0
2015-10-27 15:30:00,8.28,8.28,8.27,8.28,124560.0,7.0353,7.0353,7.0268,7.0353,124560.0
2015-10-28 09:30:00,8.3,8.31,8.28,8.31,824850.0,7.0523,7.0608,7.0353,7.0608,824850.0
2015-10-28 10:00:00,8.32,8.32,8.31,8.31,261402.0,7.0693,7.0693,7.0608,7.0608,261402.0
2015-10-28 10:30:00,8.32,8.35,8.32,8.35,120966.0,7.0693,7.0948,7.0693,7.0948,120966.0
2015-10-28 11:00:00,8.35,8.35,8.34,8.34,126414.0,7.0948,7.0948,7.0863,7.0863,126414.0
2015-10-28 11:30:00,8.35,8.36,8.34,8.35,165954.0,7.0948,7.1033,7.0863,7.0948,165954.0
2015-10-28 12:00:00,8.36,8.36,8.35,8.35,78180.0,7.1033,7.1033,7.0948,7.0948,78180.0
2015-10-28 12:30:00,8.35,8.35,8.34,8.35,118530.0,7.0948,7.0948,7.0863,7.0948,118530.0
2015-10-28 13:00:00,8.35,8.35,8.34,8.35,856782.0,7.0948,7.0948,7.0863,7.0948,856782.0
2015-10-28 13:30:00,8.35,8.36,8.34,8.36,201942.0,7.0948,7.1033,7.0863,7.1033,201942.0
2015-10-28 14:00:00,8.37,8.37,8.27,8.31,416538.0,7.1118,7.1118,7.0268,7.0608,416538.0
2015-10-28 14:30:00,8.31,8.33,8.29,8.32,423804.0,7.0608,7.0778,7.0438,7.0693,423804.0
2015-10-28 15:00:00,8.33,8.36,8.32,8.35,230916.0,7.0778,7.1033,7.0693,7.0948,230916.0
2015-10-28 15:30:00,8.36,8.39,8.36,8.39,380682.0,7.1033,7.1287,7.1033,7.1287,380682.0
2015-10-29 09:30:00,8.37,8.39,8.36,8.37,259128.0,7.1118,7.1287,7.1033,7.1118,259128.0
2015-10-29 10:00:00,8.37,8.39,8.37,8.37,112242.0,7.1118,7.1287,7.1118,7.1118,112242.0
2015-10-29 10:30:00,8.37,8.38,8.36,8.37,243108.0,7.1118,7.1202,7.1033,7.1118,243108.0
2015-10-29 11:00:00,8.36,8.37,8.36,8.37,139614.0,7.1033,7.1118,7.1033,7.1118,139614.0
2015-10-29 11:30:00,8.37,8.38,8.37,8.38,111252.0,7.1118,7.1202,7.1118,7.1202,111252.0
2015-10-29 12:00:00,8.38,8.38,8.37,8.38,60522.0,7.1202,7.1202,7.1118,7.1202,60522.0
2015-10-29 12:30:00,8.38,8.38,8.37,8.38,60126.0,7.1202,7.1202,7.1118,7.1202,60126.0
2015-10-29 13:00:00,8.38,8.38,8.37,8.38,83052.0,7.1202,7.1202,7.1118,7.1202,83052.0
2015-10-29 13:30:00,8.38,8.38,8.36,8.36,90780.0,7.1202,7.1202,7.1033,7.1033,90780.0
2015-10-29 14:00:00,8.36,8.38,8.36,8.37,190398.0,7.1033,7.1202,7.1033,7.1118,190398.0
2015-10-29 14:30:00,8.37,8.37,8.37,8.37,77208.0,7.1118,7.1118,7.1118,7.1118,77208.0
2015-10-29 15:00:00,8.37,8.38,8.36,8.38,160488.0,7.1118,7.1202,7.1033,7.1202,160488.0
2015-10-29 15:30:00,8.38,8.39,8.37,8.38,445206.0,7.1202,7.1287,7.1118,7.1202,445206.0
2015-10-30 09:30:00,8.38,8.4,8.37,8.37,346842.0,7.1202,7.1372,7.1118,7.1118,346842.0
2015-10-30 10:00:00,8.37,8.37,8.36,8.37,131388.0,7.1118,7.1118,7.1033,7.1118,131388.0
2015-10-30 10:30:00,8.37,8.38,8.36,8.37,141318.0,7.1118,7.1202,7.1033,7.1118,141318.0
2015-10-30 11:00:00,8.37,8.38,8.36,8.37,162618.0,7.1118,7.1202,7.1033,7.1118,162618.0
2015-10-30 11:30:00,8.37,8.38,8.36,8.37,129372.0,7.1118,7.1202,7.1033,7.1118,129372.0
2015-10-30 12:00:00,8.37,8.38,8.37,8.38,126108.0,7.1118,7.1202,7.1118,7.1202,126108.0
2015-10-30 12:30:00,8.38,8.4,8.38,8.39,176232.0,7.1202,7.1372,7.1202,7.1287,176232.0
2015-10-30 13:00:00,8.39,8.4,8.39,8.39,159222.0,7.1287,7.1372,7.1287,7.1287,159222.0
2015-10-30 13:30:00,8.39,8.4,8.39,8.4,129024.0,7.1287,7.1372,7.1287,7.1372,129024.0
2015-10-30 14:00:00,8.4,8.4,8.38,8.38,132600.0,7.1372,7.1372,7.1202,7.1202,132600.0
2015-10-30 14:30:00,8.38,8.38,8.36,8.36,398088.0,7.1202,7.1202,7.1033,7.1033,398088.0
2015-10-30 15:00:00,8.36,8.37,8.35,8.36,138810.0,7.1033,7.1118,7.0948,7.1033,138810.0
2015-10-30 15:30:00,8.35,8.37,8.34,8.34,278778.0,7.0948,7.1118,7.0863,7.0863,278778.0
2015-11-02 09:30:00,8.37,8.39,8.35,8.38,588018.0,7.1118,7.1287,7.0948,7.1202,588018.0
2015-11-02 10:00:00,8.38,8.4,8.38,8.4,320166.0,7.1202,7.1372,7.1202,7.1372,320166.0
2015-11-02 10:30:00,8.39,8.4,8.39,8.39,62388.0,7.1287,7.1372,7.1287,7.1287,62388.0
2015-11-02 11:00:00,8.39,8.41,8.39,8.4,146178.0,7.1287,7.1457,7.1287,7.1372,146178.0
2015-11-02 11:30:00,8.4,8.4,8.4,8.4,607302.0,7.1372,7.1372,7.1372,7.1372,607302.0
2015-11-02 12:00:00,8.4,8.41,8.4,8.41,155904.0,7.1372,7.1457,7.1372,7.1457,155904.0
2015-11-02 12:30:00,8.41,8.42,8.4,8.42,197532.0,7.1457,7.1542,7.1372,7.1542,197532.0
2015-11-02 13:00:00,8.42,8.42,8.41,8.42,856056.0,7.1542,7.1542,7.1457,7.1542,856056.0
2015-11-02 13:30:00,8.42,8.42,8.42,8.42,5277930.0,7.1542,7.1542,7.1542,7.1542,5277930.0
2015-11-02 14:00:00,8.42,8.43,8.42,8.43,245940.0,7.1542,7.1627,7.1542,7.1627,245940.0
2015-11-02 14:30:00,8.43,8.45,8.43,8.45,316614.0,7.1627,7.1797,7.1627,7.1797,316614.0
2015-11-02 15:00:00,8.45,8.46,8.44,8.46,350898.0,7.1797,7.1882,7.1712,7.1882,350898.0
2015-11-02 15:30:00,8.46,8.46,8.44,8.45,496500.0,7.1882,7.1882,7.1712,7.1797,496500.0
2015-11-03 09:30:00,8.44,8.44,8.42,8.43,265896.0,7.1712,7.1712,7.1542,7.1627,265896.0
2015-11-03 10:00:00,8.43,8.45,8.43,8.45,158226.0,7.1627,7.1797,7.1627,7.1797,158226.0
2015-11-03 10:30:00,8.45,8.45,8.44,8.45,208554.0,7.1797,7.1797,7.1712,7.1797,208554.0
2015-11-03 11:00:00,8.45,8.45,8.44,8.45,2728572.0,7.1797,7.1797,7.1712,7.1797,2728572.0
2015-11-03 11:30:00,8.45,8.47,8.45,8.47,2182308.0,7.1797,7.1967,7.1797,7.1967,2182308.0
2015-11-03 12:00:00,8.47,8.47,8.46,8.46,545436.0,7.1967,7.1967,7.1882,7.1882,545436.0
2015-11-03 12:30:00,8.47,8.47,8.46,8.47,467328.0,7.1967,7.1967,7.1882,7.1967,467328.0
2015-11-03 13:00:00,8.47,8.48,8.47,8.47,188898.0,7.1967,7.2052,7.1967,7.1967,188898.0
2015-11-03 13:30:00,8.48,8.48,8.47,8.48,83124.0,7.2052,7.2052,7.1967,7.2052,83124.0
2015-11-03 14:00:00,8.48,8.5,8.48,8.5,360000.0,7.2052,7.2222,7.2052,7.2222,360000.0
2015-11-03 14:30:00,8.5,8.5,8.49,8.49,379500.0,7.2222,7.2222,7.2137,7.2137,379500.0
2015-11-03 15:00:00,8.49,8.49,8.48,8.48,1263018.0,7.2137,7.2137,7.2052,7.2052,1263018.0
2015-11-03 15:30:00,8.48,8.48,8.47,8.47,399930.0,7.2052,7.2052,7.1967,7.1967,399930.0
2015-11-04 09:30:00,8.49,8.5,8.45,8.46,339864.0,7.2137,7.2222,7.1797,7.1882,339864.0
2015-11-04 10:00:00,8.46,8.48,8.45,8.47,152712.0,7.1882,7.2052,7.1797,7.1967,152712.0
2015-11-04 10:30:00,8.48,8.49,8.46,8.46,151080.0,7.2052,7.2137,7.1882,7.1882,151080.0
2015-11-04 11:00:00,8.45,8.46,8.44,8.44,159060.0,7.1797,7.1882,7.1712,7.1712,159060.0
2015-11-04 11:30:00,8.44,8.45,8.44,8.45,90078.0,7.1712,7.1797,7.1712,7.1797,90078.0
2015-11-04 12:00:00,8.45,8.46,8.45,8.45,147060.0,7.1797,7.1882,7.1797,7.1797,147060.0
2015-11-04 12:30:00,8.45,8.46,8.44,8.45,155838.0,7.1797,7.1882,7.1712,7.1797,155838.0
2015-11-04 13:00:00,8.45,8.45,8.42,8.44,516690.0,7.1797,7.1797,7.1542,7.1712,516690.0
2015-11-04 13:30:00,8.44,8.44,8.43,8.44,135024.0,7.1712,7.1712,7.1627,7.1712,135024.0
2015-11-04 14:00:00,8.44,8.45,8.44,8.44,84180.0,7.1712,7.1797,7.1712,7.1712,84180.0
2015-11-04 14:30:00,8.45,8.46,8.45,8.45,74772.0,7.1797,7.1882,7.1797,7.1797,74772.0
2015-11-04 15:00:00,8.45,8.45,8.44,8.45,44466.0,7.1797,7.1797,7.1712,7.1797,44466.0
2015-11-04 15:30:00,8.45,8.45,8.44,8.45,249186.0,7.1797,7.1797,7.1712,7.1797,249186.0
2015-11-05 09:30:00,8.45,8.47,8.44,8.47,250422.0,7.1797,7.1967,7.1712,7.1967,250422.0
2015-11-05 10:00:00,8.47,8.47,8.42,8.42,119670.0,7.1967,7.1967,7.1542,7.1542,119670.0
2015-11-05 10:30:00,8.41,8.42,8.4,8.41,239850.0,7.1457,7.1542,7.1372,7.1457,239850.0
2015-11-05 11:00:00,8.41,8.43,8.4,8.42,96246.0,7.1457,7.1627,7.1372,7.1542,96246.0
2015-11-05 11:30:00,8.42,8.44,8.42,8.44,279426.0,7.1542,7.1712,7.1542,7.1712,279426.0
2015-11-05 12:00:00,8.44,8.45,8.43,8.45,244770.0,7.1712,7.1797,7.1627,7.1797,244770.0
2015-11-05 12:30:00,8.44,8.45,8.44,8.45,75768.0,7.1712,7.1797,7.1712,7.1797,75768.0
2015-11-05 13:00:00,8.45,8.46,8.44,8.44,85680.0,7.1797,7.1882,7.1712,7.1712,85680.0
2015-11-05 13:30:00,8.44,8.45,8.44,8.45,52374.0,7.1712,7.1797,7.1712,7.1797,52374.0
2015-11-05 14:00:00,8.45,8.45,8.43,8.43,87126.0,7.1797,7.1797,7.1627,7.1627,87126.0
2015-11-05 14:30:00,8.43,8.44,8.42,8.44,935196.0,7.1627,7.1712,7.1542,7.1712,935196.0
2015-11-05 15:00:00,8.43,8.45,8.43,8.45,129006.0,7.1627,7.1797,7.1627,7.1797,129006.0
2015-11-05 15:30:00,8.45,8.45,8.44,8.44,364956.0,7.1797,7.1797,7.1712,7.1712,364956.0
2015-11-06 09:30:00,8.42,8.45,8.4,8.41,969222.0,7.1542,7.1797,7.1372,7.1457,969222.0
2015-11-06 10:00:00,8.4,8.4,8.38,8.4,151032.0,7.1372,7.1372,7.1202,7.1372,151032.0
2015-11-06 10:30:00,8.4,8.43,8.4,8.41,102768.0,7.1372,7.1627,7.1372,7.1457,102768.0
2015-11-06 11:00:00,8.42,8.42,8.39,8.39,87600.0,7.1542,7.1542,7.1287,7.1287,87600.0
2015-11-06 11:30:00,8.4,8.42,8.4,8.41,355146.0,7.1372,7.1542,7.1372,7.1457,355146.0
2015-11-06 12:00:00,8.41,8.42,8.4,8.4,321546.0,7.1457,7.1542,7.1372,7.1372,321546.0
2015-11-06 12:30:00,8.4,8.41,8.39,8.41,85434.0,7.1372,7.1457,7.1287,7.1457,85434.0
2015-11-06 13:00:00,8.4,8.42,8.4,8.42,87030.0,7.1372,7.1542,7.1372,7.1542,87030.0
2015-11-06 13:30:00,8.42,8.43,8.41,8.42,125322.0,7.1542,7.1627,7.1457,7.1542,125322.0
2015-11-06 14:00:00,8.43,8.44,8.42,8.42,954630.0,7.1627,7.1712,7.1542,7.1542,954630.0
2015-11-06 14:30:00,8.42,8.43,8.41,8.42,89058.0,7.1542,7.1627,7.1457,7.1542,89058.0
2015-11-06 15:00:00,8.42,8.43,8.42,8.42,78024.0,7.1542,7.1627,7.1542,7.1542,78024.0
2015-11-06 15:30:00,8.43,8.44,8.43,8.44,189756.0,7.1627,7.1712,7.1627,7.1712,189756.0
2015-11-09 09:30:00,8.42,8.42,8.38,8.39,490818.0,7.1542,7.1542,7.1202,7.1287,490818.0
2015-11-09 10:00:00,8.39,8.39,8.36,8.36,132438.0,7.1287,7.1287,7.1033,7.1033,132438.0
2015-11-09 10:30:00,8.36,8.37,8.35,8.37,57126.0,7.1033,7.1118,7.0948,7.1118,57126.0
2015-11-09 11:00:00,8.37,8.37,8.33,8.33,244212.0,7.1118,7.1118,7.0778,7.0778,244212.0
2015-11-09 11:30:00,8.33,8.34,8.33,8.33,122754.0,7.0778,7.0863,7.0778,7.0778,122754.0
2015-11-09 12:00:00,8.32,8.34,8.32,8.34,281634.0,7.0693,7.0863,7.0693,7.0863,281634.0
2015-11-09 12:30:00,8.34,8.35,8.33,8.35,498024.0,7.0863,7.0948,7.0778,7.0948,498024.0
2015-11-09 13:00:00,8.35,8.35,8.33,8.34,323586.0,7.0948,7.0948,7.0778,7.0863,323586.0
2015-11-09 13:30:00,8.34,8.35,8.33,8.35,318204.0,7.0863,7.0948,7.0778,7.0948,318204.0
2015-11-09 14:00:00,8.35,8.36,8.34,8.35,89508.0,7.0948,7.1033,7.0863,7.0948,89508.0
2015-11-09 14:30:00,8.35,8.36,8.34,8.35,131058.0,7.0948,7.1033,7.0863,7.0948,131058.0
2015-11-09 15:00:00,8.34,8.35,8.33,8.35,237702.0,7.0863,7.0948,7.0778,7.0948,237702.0
2015-11-09 15:30:00,8.35,8.38,8.35,8.36,407724.0,7.0948,7.1202,7.0948,7.1033,407724.0
2015-11-10 09:30:00,8.34,8.37,8.34,8.36,219426.0,7.0863,7.1118,7.0863,7.1033,219426.0
2015-11-10 10:00:00,8.36,8.36,8.33,8.33,138414.0,7.1033,7.1033,7.0778,7.0778,138414.0
2015-11-10 10:30:00,8.33,8.35,8.33,8.35,57792.0,7.0778,7.0948,7.0778,7.0948,57792.0
2015-11-10 11:00:00,8.35,8.36,8.34,8.34,148188.0,7.0948,7.1033,7.0863,7.0863,148188.0
2015-11-10 11:30:00,8.34,8.35,8.34,8.35,290034.0,7.0863,7.0948,7.0863,7.0948,290034.0
2015-11-10 12:00:00,8.35,8.36,8.35,8.36,200478.0,7.0948,7.1033,7.0948,7.1033,200478.0
2015-11-10 12:30:00,8.36,8.36,8.35,8.35,57978.0,7.1033,7.1033,7.0948,7.0948,57978.0
2015-11-10 13:00:00,8.35,8.35,8.34,8.35,1003566.0,7.0948,7.0948,7.0863,7.0948,1003566.0
2015-11-10 13:30:00,8.35,8.37,8.35,8.36,69738.0,7.0948,7.1118,7.0948,7.1033,69738.0
2015-11-10 14:00:00,8.36,8.36,8.36,8.36,48510.0,7.1033,7.1033,7.1033,7.1033,48510.0
2015-11-10 14:30:00,8.36,8.38,8.36,8.38,345924.0,7.1033,7.1202,7.1033,7.1202,345924.0
2015-11-10 15:00:00,8.37,8.38,8.37,8.37,122454.0,7.1118,7.1202,7.1118,7.1118,122454.0
2015-11-10 15:30:00,8.37,8.38,8.37,8.38,264648.0,7.1118,7.1202,7.1118,7.1202,264648.0
2015-11-11 09:30:00,8.4,8.4,8.37,8.38,172194.0,7.1372,7.1372,7.1118,7.1202,172194.0
2015-11-11 10:00:00,8.38,8.38,8.36,8.36,27204.0,7.1202,7.1202,7.1033,7.1033,27204.0
2015-11-11 10:30:00,8.36,8.36,8.35,8.35,75972.0,7.1033,7.1033,7.0948,7.0948,75972.0
2015-11-11 11:00:00,8.35,8.36,8.35,8.36,59334.0,7.0948,7.1033,7.0948,7.1033,59334.0
2015-11-11 11:30:00,8.36,8.38,8.36,8.38,51834.0,7.1033,7.1202,7.1033,7.1202,51834.0
2015-11-11 12:00:00,8.38,8.39,8.37,8.39,79806.0,7.1202,7.1287,7.1118,7.1287,79806.0
2015-11-11 12:30:00,8.39,8.39,8.38,8.38,239406.0,7.1287,7.1287,7.1202,7.1202,239406.0
2015-11-11 13:00:00,8.38,8.38,8.36,8.36,95232.0,7.1202,7.1202,7.1033,7.1033,95232.0
2015-11-11 13:30:00,8.36,8.37,8.36,8.36,73452.0,7.1033,7.1118,7.1033,7.1033,73452.0
2015-11-11 14:00:00,8.36,8.37,8.36,8.37,36144.0,7.1033,7.1118,7.1033,7.1118,36144.0
2015-11-11 14:30:00,8.38,8.38,8.35,8.35,237642.0,7.1202,7.1202,7.0948,7.0948,237642.0
2015-11-11 15:00:00,8.35,8.36,8.35,8.36,120804.0,7.0948,7.1033,7.0948,7.1033,120804.0
2015-11-11 15:30:00,8.36,8.36,8.34,8.34,261456.0,7.1033,7.1033,7.0863,7.0863,261456.0
2015-11-12 09:30:00,8.3,8.3,8.28,8.29,205122.0,7.0523,7.0523,7.0353,7.0438,205122.0
2015-11-12 10:00:00,8.29,8.3,8.28,8.28,53646.0,7.0438,7.0523,7.0353,7.0353,53646.0
2015-11-12 10:30:00,8.28,8.31,8.28,8.31,98304.0,7.0353,7.0608,7.0353,7.0608,98304.0
2015-11-12 11:00:00,8.31,8.31,8.29,8.29,159978.0,7.0608,7.0608,7.0438,7.0438,159978.0
2015-11-12 11:30:00,8.29,8.29,8.28,8.29,116172.0,7.0438,7.0438,7.0353,7.0438,116172.0
2015-11-12 12:00:00,8.29,8.29,8.26,8.26,153576.0,7.0438,7.0438,7.0183,7.0183,153576.0
2015-11-12 12:30:00,8.27,8.28,8.26,8.28,310470.0,7.0268,7.0353,7.0183,7.0353,310470.0
2015-11-12 13:00:00,8.28,8.29,8.27,8.28,250350.0,7.0353,7.0438,7.0268,7.0353,250350.0
2015-11-12 13:30:00,8.29,8.29,8.27,8.28,154536.0,7.0438,7.0438,7.0268,7.0353,154536.0
2015-11-12 14:00:00,8.28,8.28,8.26,8.27,312414.0,7.0353,7.0353,7.0183,7.0268,312414.0
2015-11-12 14:30:00,8.27,8.28,8.24,8.25,354474.0,7.0268,7.0353,7.0013,7.0098,354474.0
2015-11-12 15:00:00,8.25,8.26,8.24,8.26,129036.0,7.0098,7.0183,7.0013,7.0183,129036.0
2015-11-12 15:30:00,8.26,8.26,8.22,8.22,404142.0,7.0183,7.0183,6.9843,6.9843,404142.0
2015-11-13 09:30:00,8.2,8.21,8.19,8.19,306960.0,6.9673,6.9758,6.9588,6.9588,306960.0
2015-11-13 10:00:00,8.19,8.2,8.15,8.16,286482.0,6.9588,6.9673,6.9248,6.9333,286482.0
2015-11-13 10:30:00,8.16,8.18,8.15,8.18,222774.0,6.9333,6.9503,6.9248,6.9503,222774.0
2015-11-13 11:00:00,8.18,8.18,8.15,8.17,161964.0,6.9503,6.9503,6.9248,6.9418,161964.0
2015-11-13 11:30:00,8.17,8.19,8.16,8.19,165540.0,6.9418,6.9588,6.9333,6.9588,165540.0
2015-11-13 12:00:00,8.19,8.21,8.19,8.19,670332.0,6.9588,6.9758,6.9588,6.9588,670332.0
2015-11-13 12:30:00,8.19,8.2,8.18,8.18,97050.0,6.9588,6.9673,6.9503,6.9503,97050.0
2015-11-13 13:00:00,8.18,8.19,8.17,8.17,150216.0,6.9503,6.9588,6.9418,6.9418,150216.0
2015-11-13 13:30:00,8.18,8.18,8.16,8.17,181926.0,6.9503,6.9503,6.9333,6.9418,181926.0
2015-11-13 14:00:00,8.16,8.17,8.15,8.16,519048.0,6.9333,6.9418,6.9248,6.9333,519048.0
2015-11-13 14:30:00,8.16,8.16,8.13,8.14,455514.0,6.9333,6.9333,6.9078,6.9163,455514.0
2015-11-13 15:00:00,8.14,8.15,8.13,8.14,3452310.0,6.9163,6.9248,6.9078,6.9163,3452310.0
2015-11-13 15:30:00,8.14,8.15,8.13,8.14,571608.0,6.9163,6.9248,6.9078,6.9163,571608.0
2015-11-16 09:30:00,8.12,8.18,8.12,8.16,385914.0,6.8993,6.9503,6.8993,6.9333,385914.0
2015-11-16 10:00:00,8.15,8.17,8.14,8.16,181146.0,6.9248,6.9418,6.9163,6.9333,181146.0
2015-11-16 10:30:00,8.16,8.17,8.14,8.14,84018.0,6.9333,6.9418,6.9163,6.9163,84018.0
2015-11-16 11:00:00,8.15,8.15,8.13,8.13,119514.0,6.9248,6.9248,6.9078,6.9078,119514.0
2015-11-16 11:30:00,8.13,8.16,8.13,8.15,129096.0,6.9078,6.9333,6.9078,6.9248,129096.0
2015-11-16 12:00:00,8.16,8.17,8.15,8.17,137844.0,6.9333,6.9418,6.9248,6.9418,137844.0
2015-11-16 12:30:00,8.17,8.19,8.17,8.17,160764.0,6.9418,6.9588,6.9418,6.9418,160764.0
2015-11-16 13:00:00,8.18,8.2,8.18,8.2,314304.0,6.9503,6.9673,6.9503,6.9673,314304.0
2015-11-16 13:30:00,8.2,8.21,8.19,8.2,85092.0,6.9673,6.9758,6.9588,6.9673,85092.0
2015-11-16 14:00:00,8.21,8.21,8.2,8.21,158052.0,6.9758,6.9758,6.9673,6.9758,158052.0
2015-11-16 14:30:00,8.21,8.22,8.21,8.22,331752.0,6.9758,6.9843,6.9758,6.9843,331752.0
2015-11-16 15:00:00,8.22,8.25,8.22,8.24,521868.0,6.9843,7.0098,6.9843,7.0013,521868.0
2015-11-16 15:30:00,8.24,8.25,8.24,8.25,444588.0,7.0013,7.0098,7.0013,7.0098,444588.0
2015-11-17 09:30:00,8.27,8.27,8.24,8.25,167184.0,7.0268,7.0268,7.0013,7.0098,167184.0
2015-11-17 10:00:00,8.26,8.26,8.25,8.26,62664.0,7.0183,7.0183,7.0098,7.0183,62664.0
2015-11-17 10:30:00,8.26,8.29,8.26,8.29,75768.0,7.0183,7.0438,7.0183,7.0438,75768.0
2015-11-17 11:00:00,8.29,8.3,8.28,8.3,96990.0,7.0438,7.0523,7.0353,7.0523,96990.0
2015-11-17 11:30:00,8.29,8.31,8.29,8.3,128760.0,7.0438,7.0608,7.0438,7.0523,128760.0
2015-11-17 12:00:00,8.3,8.31,8.29,8.29,277098.0,7.0523,7.0608,7.0438,7.0438,277098.0
2015-11-17 12:30:00,8.29,8.29,8.27,8.28,311964.0,7.0438,7.0438,7.0268,7.0353,311964.0
2015-11-17 13:00:00,8.28,8.29,8.26,8.26,112164.0,7.0353,7.0438,7.0183,7.0183,112164.0
2015-11-17 13:30:00,8.26,8.28,8.25,8.28,73956.0,7.0183,7.0353,7.0098,7.0353,73956.0
2015-11-17 14:00:00,8.27,8.29,8.25,8.25,141138.0,7.0268,7.0438,7.0098,7.0098,141138.0
2015-11-17 14:30:00,8.24,8.25,8.23,8.25,362124.0,7.0013,7.0098,6.9928,7.0098,362124.0
2015-11-17 15:00:00,8.25,8.25,8.22,8.24,195102.0,7.0098,7.0098,6.9843,7.0013,195102.0
2015-11-17 15:30:00,8.24,8.25,8.24,8.24,235260.0,7.0013,7.0098,7.0013,7.0013,235260.0
2015-11-18 09:30:00,8.27,8.3,8.27,8.29,126804.0,7.0268,7.0523,7.0268,7.0438,126804.0
2015-11-18 10:00:00,8.29,8.3,8.27,8.28,102648.0,7.0438,7.0523,7.0268,7.0353,102648.0
2015-11-18 10:30:00,8.28,8.28,8.27,8.28,153228.0,7.0353,7.0353,7.0268,7.0353,153228.0
2015-11-18 11:00:00,8.28,8.3,8.27,8.3,37830.0,7.0353,7.0523,7.0268,7.0523,37830.0
2015-11-18 11:30:00,8.29,8.31,8.29,8.3,59448.0,7.0438,7.0608,7.0438,7.0523,59448.0
2015-11-18 12:00:00,8.3,8.31,8.3,8.31,61500.0,7.0523,7.0608,7.0523,7.0608,61500.0
2015-11-18 12:30:00,8.31,8.31,8.29,8.3,21732.0,7.0608,7.0608,7.0438,7.0523,21732.0
2015-11-18 13:00:00,8.3,8.32,8.3,8.31,91824.0,7.0523,7.0693,7.0523,7.0608,91824.0
2015-11-18 13:30:00,8.31,8.31,8.3,8.31,227472.0,7.0608,7.0608,7.0523,7.0608,227472.0
2015-11-18 14:00:00,8.3,8.34,8.3,8.33,777054.0,7.0523,7.0863,7.0523,7.0778,777054.0
2015-11-18 14:30:00,8.33,8.35,8.32,8.35,322764.0,7.0778,7.0948,7.0693,7.0948,322764.0
2015-11-18 15:00:00,8.35,8.36,8.34,8.35,314838.0,7.0948,7.1033,7.0863,7.0948,314838.0
2015-11-18 15:30:00,8.35,8.38,8.35,8.37,422448.0,7.0948,7.1202,7.0948,7.1118,422448.0
2015-11-19 09:30:00,8.37,8.39,8.36,8.38,313128.0,7.1118,7.1287,7.1033,7.1202,313128.0
2015-11-19 10:00:00,8.38,8.38,8.36,8.36,122292.0,7.1202,7.1202,7.1033,7.1033,122292.0
2015-11-19 10:30:00,8.37,8.37,8.36,8.36,78468.0,7.1118,7.1118,7.1033,7.1033,78468.0
2015-11-19 11:00:00,8.37,8.38,8.37,8.38,88656.0,7.1118,7.1202,7.1118,7.1202,88656.0
2015-11-19 11:30:00,8.38,8.38,8.35,8.36,473316.0,7.1202,7.1202,7.0948,7.1033,473316.0
2015-11-19 12:00:00,8.36,8.36,8.35,8.36,179568.0,7.1033,7.1033,7.0948,7.1033,179568.0
2015-11-19 12:30:00,8.36,8.38,8.36,8.38,75030.0,7.1033,7.1202,7.1033,7.1202,75030.0
2015-11-19 13:00:00,8.37,8.38,8.37,8.37,47118.0,7.1118,7.1202,7.1118,7.1118,47118.0
2015-11-19 13:30:00,8.37,8.38,8.37,8.37,61896.0,7.1118,7.1202,7.1118,7.1118,61896.0
2015-11-19 14:00:00,8.37,8.37,8.36,8.36,141696.0,7.1118,7.1118,7.1033,7.1033,141696.0
2015-11-19 14:30:00,8.37,8.37,8.36,8.37,192000.0,7.1118,7.1118,7.1033,7.1118,192000.0
2015-11-19 15:00:00,8.37,8.37,8.36,8.37,616746.0,7.1118,7.1118,7.1033,7.1118,616746.0
2015-11-19 15:30:00,8.37,8.37,8.36,8.36,181044.0,7.1118,7.1118,7.1033,7.1033,181044.0
2015-11-20 09:30:00,8.4,8.42,8.4,8.42,235248.0,7.1372,7.1542,7.1372,7.1542,235248.0
2015-11-20 10:00:00,8.42,8.43,8.41,8.42,175884.0,7.1542,7.1627,7.1457,7.1542,175884.0
2015-11-20 10:30:00,8.41,8.42,8.4,8.4,122244.0,7.1457,7.1542,7.1372,7.1372,122244.0
2015-11-20 11:00:00,8.41,8.42,8.4,8.42,81108.0,7.1457,7.1542,7.1372,7.1542,81108.0
2015-11-20 11:30:00,8.41,8.42,8.4,8.4,133368.0,7.1457,7.1542,7.1372,7.1372,133368.0
2015-11-20 12:00:00,8.4,8.4,8.4,8.4,59550.0,7.1372,7.1372,7.1372,7.1372,59550.0
2015-11-20 12:30:00,8.4,8.41,8.4,8.4,165918.0,7.1372,7.1457,7.1372,7.1372,165918.0
2015-11-20 13:00:00,8.4,8.41,8.4,8.4,278052.0,7.1372,7.1457,7.1372,7.1372,278052.0
2015-11-20 13:30:00,8.4,8.4,8.39,8.4,129444.0,7.1372,7.1372,7.1287,7.1372,129444.0
2015-11-20 14:00:00,8.4,8.4,8.4,8.4,114072.0,7.1372,7.1372,7.1372,7.1372,114072.0
2015-11-20 14:30:00,8.39,8.4,8.38,8.39,212808.0,7.1287,7.1372,7.1202,7.1287,212808.0
2015-11-20 15:00:00,8.39,8.39,8.38,8.39,108738.0,7.1287,7.1287,7.1202,7.1287,108738.0
2015-11-20 15:30:00,8.39,8.4,8.39,8.4,298392.0,7.1287,7.1372,7.1287,7.1372,298392.0
2015-11-23 09:30:00,8.39,8.41,8.39,8.4,225636.0,7.1287,7.1457,7.1287,7.1372,225636.0
2015-11-23 10:00:00,8.4,8.42,8.39,8.42,154608.0,7.1372,7.1542,7.1287,7.1542,154608.0
2015-11-23 10:30:00,8.42,8.43,8.41,8.43,469206.0,7.1542,7.1627,7.1457,7.1627,469206.0
2015-11-23 11:00:00,8.43,8.43,8.42,8.42,81318.0,7.1627,7.1627,7.1542,7.1542,81318.0
2015-11-23 11:30:00,8.42,8.42,8.42,8.42,84774.0,7.1542,7.1542,7.1542,7.1542,84774.0
2015-11-23 12:00:00,8.42,8.42,8.41,8.41,370032.0,7.1542,7.1542,7.1457,7.1457,370032.0
2015-11-23 12:30:00,8.41,8.42,8.41,8.42,25014.0,7.1457,7.1542,7.1457,7.1542,25014.0
2015-11-23 13:00:00,8.42,8.42,8.41,8.41,105282.0,7.1542,7.1542,7.1457,7.1457,105282.0
2015-11-23 13:30:00,8.41,8.42,8.4,8.4,138552.0,7.1457,7.1542,7.1372,7.1372,138552.0
2015-11-23 14:00:00,8.4,8.4,8.38,8.38,178596.0,7.1372,7.1372,7.1202,7.1202,178596.0
2015-11-23 14:30:00,8.38,8.39,8.37,8.39,313734.0,7.1202,7.1287,7.1118,7.1287,313734.0
2015-11-23 15:00:00,8.39,8.4,8.38,8.39,145668.0,7.1287,7.1372,7.1202,7.1287,145668.0
2015-11-23 15:30:00,8.39,8.4,8.39,8.4,578430.0,7.1287,7.1372,7.1287,7.1372,578430.0
2015-11-24 09:30:00,8.34,8.38,8.34,8.37,185022.0,7.0863,7.1202,7.0863,7.1118,185022.0
2015-11-24 10:00:00,8.37,8.37,8.35,8.35,149544.0,7.1118,7.1118,7.0948,7.0948,149544.0
2015-11-24 10:30:00,8.35,8.35,8.33,8.34,127650.0,7.0948,7.0948,7.0778,7.0863,127650.0
2015-11-24 11:00:00,8.33,8.37,8.33,8.37,152748.0,7.0778,7.1118,7.0778,7.1118,152748.0
2015-11-24 11:30:00,8.37,8.39,8.37,8.39,374244.0,7.1118,7.1287,7.1118,7.1287,374244.0
2015-11-24 12:00:00,8.39,8.4,8.38,8.38,144432.0,7.1287,7.1372,7.1202,7.1202,144432.0
2015-11-24 12:30:00,8.38,8.39,8.38,8.39,36480.0,7.1202,7.1287,7.1202,7.1287,36480.0
2015-11-24 13:00:00,8.39,8.42,8.39,8.41,256314.0,7.1287,7.1542,7.1287,7.1457,256314.0
2015-11-24 13:30:00,8.41,8.42,8.41,8.41,82416.0,7.1457,7.1542,7.1457,7.1457,82416.0
2015-11-24 14:00:00,8.41,8.42,8.4,8.4,283548.0,7.1457,7.1542,7.1372,7.1372,283548.0
2015-11-24 14:30:00,8.4,8.42,8.4,8.42,62826.0,7.1372,7.1542,7.1372,7.1542,62826.0
2015-11-24 15:00:00,8.42,8.43,8.41,8.42,196668.0,7.1542,7.1627,7.1457,7.1542,196668.0
2015-11-24 15:30:00,8.42,8.42,8.4,8.41,542682.0,7.1542,7.1542,7.1372,7.1457,542682.0
2015-11-25 09:30:00,8.42,8.42,8.4,8.42,145728.0,7.1542,7.1542,7.1372,7.1542,145728.0
2015-11-25 10:00:00,8.42,8.42,8.41,8.42,121110.0,7.1542,7.1542,7.1457,7.1542,121110.0
2015-11-25 10:30:00,8.42,8.43,8.42,8.42,44328.0,7.1542,7.1627,7.1542,7.1542,44328.0
2015-11-25 11:00:00,8.42,8.42,8.41,8.41,209784.0,7.1542,7.1542,7.1457,7.1457,209784.0
2015-11-25 11:30:00,8.42,8.42,8.41,8.42,252768.0,7.1542,7.1542,7.1457,7.1542,252768.0
2015-11-25 12:00:00,8.42,8.43,8.42,8.43,90714.0,7.1542,7.1627,7.1542,7.1627,90714.0
2015-11-25 12:30:00,8.43,8.43,8.42,8.43,76674.0,7.1627,7.1627,7.1542,7.1627,76674.0
2015-11-25 13:00:00,8.42,8.43,8.42,8.42,90108.0,7.1542,7.1627,7.1542,7.1542,90108.0
2015-11-25 13:30:00,8.42,8.42,8.42,8.42,139554.0,7.1542,7.1542,7.1542,7.1542,139554.0
2015-11-25 14:00:00,8.42,8.43,8.42,8.43,256776.0,7.1542,7.1627,7.1542,7.1627,256776.0
2015-11-25 14:30:00,8.42,8.43,8.42,8.42,104628.0,7.1542,7.1627,7.1542,7.1542,104628.0
2015-11-25 15:00:00,8.42,8.43,8.42,8.43,654690.0,7.1542,7.1627,7.1542,7.1627,654690.0
2015-11-25 15:30:00,8.43,8.43,8.42,8.42,224130.0,7.1627,7.1627,7.1542,7.1542,224130.0
2015-11-27 09:30:00,8.42,8.42,8.41,8.41,74406.0,7.1542,7.1542,7.1457,7.1457,74406.0
2015-11-27 10:00:00,8.41,8.42,8.4,8.42,65574.0,7.1457,7.1542,7.1372,7.1542,65574.0
2015-11-27 10:30:00,8.42,8.42,8.41,8.42,86802.0,7.1542,7.1542,7.1457,7.1542,86802.0
2015-11-27 11:00:00,8.42,8.43,8.42,8.43,295440.0,7.1542,7.1627,7.1542,7.1627,295440.0
2015-11-27 11:30:00,8.43,8.44,8.42,8.42,111366.0,7.1627,7.1712,7.1542,7.1542,111366.0
2015-11-27 12:00:00,8.42,8.43,8.42,8.43,101214.0,7.1542,7.1627,7.1542,7.1627,101214.0
2015-11-27 12:30:00,8.43,8.43,8.42,8.42,117444.0,7.1627,7.1627,7.1542,7.1542,117444.0
2015-11-30 09:30:00,8.44,8.44,8.41,8.41,192900.0,7.1712,7.1712,7.1457,7.1457,192900.0
2015-11-30 10:00:00,8.42,8.42,8.41,8.42,108378.0,7.1542,7.1542,7.1457,7.1542,108378.0
2015-11-30 10:30:00,8.42,8.43,8.42,8.42,95112.0,7.1542,7.1627,7.1542,7.1542,95112.0
2015-11-30 11:00:00,8.42,8.43,8.41,8.41,86496.0,7.1542,7.1627,7.1457,7.1457,86496.0
2015-11-30 11:30:00,8.41,8.41,8.4,8.4,86364.0,7.1457,7.1457,7.1372,7.1372,86364.0
2015-11-30 12:00:00,8.4,8.41,8.4,8.41,114186.0,7.1372,7.1457,7.1372,7.1457,114186.0
2015-11-30 12:30:00,8.41,8.41,8.4,8.4,71514.0,7.1457,7.1457,7.1372,7.1372,71514.0
2015-11-30 13:00:00,8.4,8.41,8.4,8.41,159450.0,7.1372,7.1457,7.1372,7.1457,159450.0
2015-11-30 13:30:00,8.41,8.42,8.41,8.42,144210.0,7.1457,7.1542,7.1457,7.1542,144210.0
2015-11-30 14:00:00,8.42,8.42,8.41,8.41,84282.0,7.1542,7.1542,7.1457,7.1457,84282.0
2015-11-30 14:30:00,8.41,8.41,8.4,8.4,796746.0,7.1457,7.1457,7.1372,7.1372,796746.0
2015-11-30 15:00:00,8.4,8.4,8.39,8.39,336540.0,7.1372,7.1372,7.1287,7.1287,336540.0
2015-11-30 15:30:00,8.39,8.4,8.39,8.39,342888.0,7.1287,7.1372,7.1287,7.1287,342888.0
2015-12-01 09:30:00,8.42,8.46,8.42,8.45,272100.0,7.1542,7.1882,7.1542,7.1797,272100.0
2015-12-01 10:00:00,8.45,8.45,8.41,8.42,223950.0,7.1797,7.1797,7.1457,7.1542,223950.0
2015-12-01 10:30:00,8.42,8.44,8.42,8.44,87786.0,7.1542,7.1712,7.1542,7.1712,87786.0
2015-12-01 11:00:00,8.44,8.44,8.42,8.43,87624.0,7.1712,7.1712,7.1542,7.1627,87624.0
2015-12-01 11:30:00,8.43,8.43,8.42,8.43,147876.0,7.1627,7.1627,7.1542,7.1627,147876.0
2015-12-01 12:00:00,8.43,8.44,8.43,8.44,450792.0,7.1627,7.1712,7.1627,7.1712,450792.0
2015-12-01 12:30:00,8.44,8.45,8.43,8.44,148662.0,7.1712,7.1797,7.1627,7.1712,148662.0
2015-12-01 13:00:00,8.44,8.44,8.43,8.43,104004.0,7.1712,7.1712,7.1627,7.1627,104004.0
2015-12-01 13:30:00,8.43,8.43,8.42,8.43,689766.0,7.1627,7.1627,7.1542,7.1627,689766.0
2015-12-01 14:00:00,8.43,8.45,8.43,8.45,200094.0,7.1627,7.1797,7.1627,7.1797,200094.0
2015-12-01 14:30:00,8.45,8.45,8.44,8.45,293544.0,7.1797,7.1797,7.1712,7.1797,293544.0
2015-12-01 15:00:00,8.45,8.46,8.45,8.46,410034.0,7.1797,7.1882,7.1797,7.1882,410034.0
2015-12-01 15:30:00,8.46,8.47,8.46,8.47,1046124.0,7.1882,7.1967,7.1882,7.1967,1046124.0
2015-12-02 09:30:00,8.48,8.48,8.46,8.47,1159740.0,7.2052,7.2052,7.1882,7.1967,1159740.0
2015-12-02 10:00:00,8.48,8.48,8.46,8.47,195054.0,7.2052,7.2052,7.1882,7.1967,195054.0
2015-12-02 10:30:00,8.46,8.48,8.46,8.47,72492.0,7.1882,7.2052,7.1882,7.1967,72492.0
2015-12-02 11:00:00,8.47,8.47,8.45,8.45,155052.0,7.1967,7.1967,7.1797,7.1797,155052.0
2015-12-02 11:30:00,8.45,8.45,8.44,8.44,134328.0,7.1797,7.1797,7.1712,7.1712,134328.0
2015-12-02 12:00:00,8.44,8.45,8.44,8.45,174786.0,7.1712,7.1797,7.1712,7.1797,174786.0
2015-12-02 12:30:00,8.45,8.45,8.44,8.44,186408.0,7.1797,7.1797,7.1712,7.1712,186408.0
2015-12-02 13:00:00,8.44,8.45,8.44,8.45,445074.0,7.1712,7.1797,7.1712,7.1797,445074.0
2015-12-02 13:30:00,8.45,8.45,8.43,8.43,159780.0,7.1797,7.1797,7.1627,7.1627,159780.0
2015-12-02 14:00:00,8.43,8.43,8.4,8.4,546996.0,7.1627,7.1627,7.1372,7.1372,546996.0
2015-12-02 14:30:00,8.4,8.4,8.37,8.38,376710.0,7.1372,7.1372,7.1118,7.1202,376710.0
2015-12-02 15:00:00,8.38,8.4,8.38,8.4,298860.0,7.1202,7.1372,7.1202,7.1372,298860.0
2015-12-02 15:30:00,8.4,8.4,8.37,8.38,1387200.0,7.1372,7.1372,7.1118,7.1202,1387200.0
2015-12-03 09:30:00,8.4,8.4,8.36,8.37,533874.0,7.1372,7.1372,7.1033,7.1118,533874.0
2015-12-03 10:00:00,8.36,8.37,8.33,8.34,239850.0,7.1033,7.1118,7.0778,7.0863,239850.0
2015-12-03 10:30:00,8.34,8.36,8.33,8.35,195042.0,7.0863,7.1033,7.0778,7.0948,195042.0
2015-12-03 11:00:00,8.35,8.38,8.35,8.37,181260.0,7.0948,7.1202,7.0948,7.1118,181260.0
2015-12-03 11:30:00,8.37,8.37,8.34,8.35,266430.0,7.1118,7.1118,7.0863,7.0948,266430.0
2015-12-03 12:00:00,8.35,8.35,8.3,8.31,298614.0,7.0948,7.0948,7.0523,7.0608,298614.0
2015-12-03 12:30:00,8.31,8.32,8.3,8.31,173538.0,7.0608,7.0693,7.0523,7.0608,173538.0
2015-12-03 13:00:00,8.31,8.32,8.3,8.32,216426.0,7.0608,7.0693,7.0523,7.0693,216426.0
2015-12-03 13:30:00,8.31,8.31,8.27,8.27,232008.0,7.0608,7.0608,7.0268,7.0268,232008.0
2015-12-03 14:00:00,8.27,8.27,8.25,8.25,460992.0,7.0268,7.0268,7.0098,7.0098,460992.0
2015-12-03 14:30:00,8.25,8.26,8.23,8.26,320562.0,7.0098,7.0183,6.9928,7.0183,320562.0
2015-12-03 15:00:00,8.26,8.26,8.24,8.24,1052442.0,7.0183,7.0183,7.0013,7.0013,1052442.0
2015-12-03 15:30:00,8.24,8.27,8.23,8.26,607434.0,7.0013,7.0268,6.9928,7.0183,607434.0
2015-12-04 09:30:00,8.27,8.34,8.27,8.32,558324.0,7.0268,7.0863,7.0268,7.0693,558324.0
2015-12-04 10:00:00,8.32,8.34,8.31,8.34,151890.0,7.0693,7.0863,7.0608,7.0863,151890.0
2015-12-04 10:30:00,8.34,8.36,8.33,8.36,151080.0,7.0863,7.1033,7.0778,7.1033,151080.0
2015-12-04 11:00:00,8.37,8.37,8.35,8.35,383130.0,7.1118,7.1118,7.0948,7.0948,383130.0
2015-12-04 11:30:00,8.35,8.35,8.33,8.34,90120.0,7.0948,7.0948,7.0778,7.0863,90120.0
2015-12-04 12:00:00,8.33,8.35,8.33,8.34,146568.0,7.0778,7.0948,7.0778,7.0863,146568.0
2015-12-04 12:30:00,8.34,8.38,8.34,8.38,337854.0,7.0863,7.1202,7.0863,7.1202,337854.0
2015-12-04 13:00:00,8.39,8.4,8.38,8.4,194424.0,7.1287,7.1372,7.1202,7.1372,194424.0
2015-12-04 13:30:00,8.4,8.4,8.39,8.4,243294.0,7.1372,7.1372,7.1287,7.1372,243294.0
2015-12-04 14:00:00,8.4,8.4,8.38,8.4,202584.0,7.1372,7.1372,7.1202,7.1372,202584.0
2015-12-04 14:30:00,8.4,8.42,8.4,8.41,531528.0,7.1372,7.1542,7.1372,7.1457,531528.0
2015-12-04 15:00:00,8.42,8.42,8.4,8.41,307572.0,7.1542,7.1542,7.1372,7.1457,307572.0
2015-12-04 15:30:00,8.41,8.41,8.4,8.41,524832.0,7.1457,7.1457,7.1372,7.1457,524832.0
2015-12-07 09:30:00,8.39,8.4,8.36,8.37,117636.0,7.1287,7.1372,7.1033,7.1118,117636.0
2015-12-07 10:00:00,8.36,8.36,8.35,8.35,69186.0,7.1033,7.1033,7.0948,7.0948,69186.0
2015-12-07 10:30:00,8.34,8.34,8.32,8.33,336426.0,7.0863,7.0863,7.0693,7.0778,336426.0
2015-12-07 11:00:00,8.32,8.33,8.31,8.31,299214.0,7.0693,7.0778,7.0608,7.0608,299214.0
2015-12-07 11:30:00,8.31,8.35,8.31,8.35,83772.0,7.0608,7.0948,7.0608,7.0948,83772.0
2015-12-07 12:00:00,8.34,8.35,8.33,8.33,746976.0,7.0863,7.0948,7.0778,7.0778,746976.0
2015-12-07 12:30:00,8.34,8.34,8.31,8.32,448320.0,7.0863,7.0863,7.0608,7.0693,448320.0
2015-12-07 13:00:00,8.32,8.33,8.31,8.33,173082.0,7.0693,7.0778,7.0608,7.0778,173082.0
2015-12-07 13:30:00,8.33,8.33,8.31,8.33,224238.0,7.0778,7.0778,7.0608,7.0778,224238.0
2015-12-07 14:00:00,8.33,8.34,8.32,8.33,459684.0,7.0778,7.0863,7.0693,7.0778,459684.0
2015-12-07 14:30:00,8.33,8.34,8.32,8.32,715470.0,7.0778,7.0863,7.0693,7.0693,715470.0
2015-12-07 15:00:00,8.31,8.33,8.31,8.33,636450.0,7.0608,7.0778,7.0608,7.0778,636450.0
2015-12-07 15:30:00,8.33,8.36,8.32,8.35,744624.0,7.0778,7.1033,7.0693,7.0948,744624.0
2015-12-08 09:30:00,8.27,8.29,8.25,8.27,317706.0,7.0268,7.0438,7.0098,7.0268,317706.0
2015-12-08 10:00:00,8.27,8.29,8.25,8.25,273168.0,7.0268,7.0438,7.0098,7.0098,273168.0
2015-12-08 10:30:00,8.25,8.3,8.25,8.3,166422.0,7.0098,7.0523,7.0098,7.0523,166422.0
2015-12-08 11:00:00,8.3,8.33,8.3,8.31,91620.0,7.0523,7.0778,7.0523,7.0608,91620.0
2015-12-08 11:30:00,8.31,8.31,8.29,8.31,144618.0,7.0608,7.0608,7.0438,7.0608,144618.0
2015-12-08 12:00:00,8.3,8.3,8.28,8.29,417000.0,7.0523,7.0523,7.0353,7.0438,417000.0
2015-12-08 12:30:00,8.29,8.3,8.28,8.3,645000.0,7.0438,7.0523,7.0353,7.0523,645000.0
2015-12-08 13:00:00,8.3,8.3,8.28,8.29,392448.0,7.0523,7.0523,7.0353,7.0438,392448.0
2015-12-08 13:30:00,8.29,8.3,8.29,8.3,303468.0,7.0438,7.0523,7.0438,7.0523,303468.0
2015-12-08 14:00:00,8.3,8.32,8.3,8.31,205500.0,7.0523,7.0693,7.0523,7.0608,205500.0
2015-12-08 14:30:00,8.31,8.31,8.3,8.3,183000.0,7.0608,7.0608,7.0523,7.0523,183000.0
2015-12-08 15:00:00,8.3,8.3,8.29,8.29,144180.0,7.0523,7.0523,7.0438,7.0438,144180.0
2015-12-08 15:30:00,8.28,8.31,8.28,8.3,1008594.0,7.0353,7.0608,7.0353,7.0523,1008594.0
2015-12-09 09:30:00,8.27,8.32,8.27,8.31,302604.0,7.0268,7.0693,7.0268,7.0608,302604.0
2015-12-09 10:00:00,8.31,8.34,8.31,8.33,156594.0,7.0608,7.0863,7.0608,7.0778,156594.0
2015-12-09 10:30:00,8.33,8.36,8.33,8.34,195990.0,7.0778,7.1033,7.0778,7.0863,195990.0
2015-12-09 11:00:00,8.34,8.34,8.3,8.3,91104.0,7.0863,7.0863,7.0523,7.0523,91104.0
2015-12-09 11:30:00,8.31,8.31,8.26,8.26,169830.0,7.0608,7.0608,7.0183,7.0183,169830.0
2015-12-09 12:00:00,8.27,8.27,8.22,8.23,170448.0,7.0268,7.0268,6.9843,6.9928,170448.0
2015-12-09 12:30:00,8.22,8.22,8.19,8.2,279462.0,6.9843,6.9843,6.9588,6.9673,279462.0
2015-12-09 13:00:00,8.2,8.22,8.19,8.2,333060.0,6.9673,6.9843,6.9588,6.9673,333060.0
2015-12-09 13:30:00,8.2,8.23,8.19,8.22,126774.0,6.9673,6.9928,6.9588,6.9843,126774.0
2015-12-09 14:00:00,8.22,8.22,8.2,8.21,180264.0,6.9843,6.9843,6.9673,6.9758,180264.0
2015-12-09 14:30:00,8.21,8.22,8.2,8.2,93606.0,6.9758,6.9843,6.9673,6.9673,93606.0
2015-12-09 15:00:00,8.2,8.24,8.2,8.23,261156.0,6.9673,7.0013,6.9673,6.9928,261156.0
2015-12-09 15:30:00,8.23,8.24,8.22,8.23,871752.0,6.9928,7.0013,6.9843,6.9928,871752.0
2015-12-10 09:30:00,8.23,8.26,8.22,8.22,271272.0,6.9928,7.0183,6.9843,6.9843,271272.0
2015-12-10 10:00:00,8.23,8.26,8.22,8.25,121908.0,6.9928,7.0183,6.9843,7.0098,121908.0
2015-12-10 10:30:00,8.26,8.28,8.25,8.27,195030.0,7.0183,7.0353,7.0098,7.0268,195030.0
2015-12-10 11:00:00,8.27,8.28,8.26,8.27,167592.0,7.0268,7.0353,7.0183,7.0268,167592.0
2015-12-10 11:30:00,8.27,8.27,8.24,8.25,89466.0,7.0268,7.0268,7.0013,7.0098,89466.0
2015-12-10 12:00:00,8.26,8.26,8.23,8.25,155562.0,7.0183,7.0183,6.9928,7.0098,155562.0
2015-12-10 12:30:00,8.25,8.27,8.24,8.27,243024.0,7.0098,7.0268,7.0013,7.0268,243024.0
2015-12-10 13:00:00,8.27,8.27,8.26,8.27,77352.0,7.0268,7.0268,7.0183,7.0268,77352.0
2015-12-10 13:30:00,8.27,8.28,8.27,8.27,132498.0,7.0268,7.0353,7.0268,7.0268,132498.0
2015-12-10 14:00:00,8.28,8.3,8.27,8.3,210264.0,7.0353,7.0523,7.0268,7.0523,210264.0
2015-12-10 14:30:00,8.3,8.31,8.29,8.29,157350.0,7.0523,7.0608,7.0438,7.0438,157350.0
2015-12-10 15:00:00,8.29,8.29,8.25,8.26,98460.0,7.0438,7.0438,7.0098,7.0183,98460.0
2015-12-10 15:30:00,8.26,8.26,8.24,8.25,319320.0,7.0183,7.0183,7.0013,7.0098,319320.0
2015-12-11 09:30:00,8.16,8.17,8.13,8.14,494646.0,6.9333,6.9418,6.9078,6.9163,494646.0
2015-12-11 10:00:00,8.14,8.17,8.13,8.17,229386.0,6.9163,6.9418,6.9078,6.9418,229386.0
2015-12-11 10:30:00,8.17,8.18,8.13,8.13,125736.0,6.9418,6.9503,6.9078,6.9078,125736.0
2015-12-11 11:00:00,8.13,8.15,8.13,8.13,1261518.0,6.9078,6.9248,6.9078,6.9078,1261518.0
2015-12-11 11:30:00,8.14,8.15,8.12,8.13,592074.0,6.9163,6.9248,6.8993,6.9078,592074.0
2015-12-11 12:00:00,8.13,8.13,8.09,8.1,928098.0,6.9078,6.9078,6.8738,6.8823,928098.0
2015-12-11 12:30:00,8.1,8.11,8.09,8.11,404418.0,6.8823,6.8908,6.8738,6.8908,404418.0
2015-12-11 13:00:00,8.11,8.13,8.1,8.1,413826.0,6.8908,6.9078,6.8823,6.8823,413826.0
2015-12-11 13:30:00,8.1,8.12,8.1,8.11,558570.0,6.8823,6.8993,6.8823,6.8908,558570.0
2015-12-11 14:00:00,8.11,8.13,8.11,8.12,608328.0,6.8908,6.9078,6.8908,6.8993,608328.0
2015-12-11 14:30:00,8.12,8.13,8.11,8.11,252090.0,6.8993,6.9078,6.8908,6.8908,252090.0
2015-12-11 15:00:00,8.11,8.12,8.07,8.09,751710.0,6.8908,6.8993,6.8569,6.8738,751710.0
2015-12-11 15:30:00,8.09,8.1,8.08,8.09,823722.0,6.8738,6.8823,6.8653,6.8738,823722.0
2015-12-14 09:30:00,8.09,8.12,8.07,8.08,234798.0,6.8738,6.8993,6.8569,6.8653,234798.0
2015-12-14 10:00:00,8.08,8.12,8.04,8.04,564270.0,6.8653,6.8993,6.8314,6.8314,564270.0
2015-12-14 10:30:00,8.04,8.07,8.04,8.06,366900.0,6.8314,6.8569,6.8314,6.8484,366900.0
2015-12-14 11:00:00,8.06,8.06,8.02,8.03,347316.0,6.8484,6.8484,6.8144,6.8229,347316.0
2015-12-14 11:30:00,8.02,8.04,8.01,8.04,308622.0,6.8144,6.8314,6.8059,6.8314,308622.0
2015-12-14 12:00:00,8.05,8.08,8.04,8.08,490230.0,6.8399,6.8653,6.8314,6.8653,490230.0
2015-12-14 12:30:00,8.08,8.1,8.06,8.09,524220.0,6.8653,6.8823,6.8484,6.8738,524220.0
2015-12-14 13:00:00,8.1,8.1,8.06,8.07,315390.0,6.8823,6.8823,6.8484,6.8569,315390.0
2015-12-14 13:30:00,8.07,8.08,8.05,8.07,216378.0,6.8569,6.8653,6.8399,6.8569,216378.0
2015-12-14 14:00:00,8.07,8.08,8.06,8.07,288996.0,6.8569,6.8653,6.8484,6.8569,288996.0
2015-12-14 14:30:00,8.06,8.1,8.06,8.08,271482.0,6.8484,6.8823,6.8484,6.8653,271482.0
2015-12-14 15:00:00,8.08,8.08,8.06,8.08,797292.0,6.8653,6.8653,6.8484,6.8653,797292.0
2015-12-14 15:30:00,8.08,8.11,8.07,8.11,637104.0,6.8653,6.8908,6.8569,6.8908,637104.0
2015-12-15 09:30:00,8.19,8.22,8.18,8.21,616062.0,6.9588,6.9843,6.9503,6.9758,616062.0
2015-12-15 10:00:00,8.22,8.22,8.19,8.21,100146.0,6.9843,6.9843,6.9588,6.9758,100146.0
2015-12-15 10:30:00,8.2,8.21,8.19,8.2,90000.0,6.9673,6.9758,6.9588,6.9673,90000.0
2015-12-15 11:00:00,8.2,8.21,8.19,8.2,158166.0,6.9673,6.9758,6.9588,6.9673,158166.0
2015-12-15 11:30:00,8.21,8.21,8.18,8.19,897234.0,6.9758,6.9758,6.9503,6.9588,897234.0
2015-12-15 12:00:00,8.19,8.21,8.19,8.21,444126.0,6.9588,6.9758,6.9588,6.9758,444126.0
2015-12-15 12:30:00,8.21,8.24,8.21,8.23,416676.0,6.9758,7.0013,6.9758,6.9928,416676.0
2015-12-15 13:00:00,8.24,8.24,8.21,8.21,109278.0,7.0013,7.0013,6.9758,6.9758,109278.0
2015-12-15 13:30:00,8.21,8.23,8.21,8.23,158136.0,6.9758,6.9928,6.9758,6.9928,158136.0
2015-12-15 14:00:00,8.22,8.24,8.22,8.23,268938.0,6.9843,7.0013,6.9843,6.9928,268938.0
2015-12-15 14:30:00,8.23,8.23,8.22,8.22,318288.0,6.9928,6.9928,6.9843,6.9843,318288.0
2015-12-15 15:00:00,8.22,8.22,8.2,8.2,380826.0,6.9843,6.9843,6.9673,6.9673,380826.0
2015-12-15 15:30:00,8.2,8.21,8.19,8.2,417600.0,6.9673,6.9758,6.9588,6.9673,417600.0
2015-12-16 09:30:00,8.25,8.27,8.25,8.25,177654.0,7.0098,7.0268,7.0098,7.0098,177654.0
2015-12-16 10:00:00,8.25,8.26,8.24,8.24,188502.0,7.0098,7.0183,7.0013,7.0013,188502.0
2015-12-16 10:30:00,8.24,8.24,8.22,8.23,152826.0,7.0013,7.0013,6.9843,6.9928,152826.0
2015-12-16 11:00:00,8.23,8.23,8.21,8.21,186024.0,6.9928,6.9928,6.9758,6.9758,186024.0
2015-12-16 11:30:00,8.21,8.23,8.21,8.23,56454.0,6.9758,6.9928,6.9758,6.9928,56454.0
2015-12-16 12:00:00,8.23,8.24,8.22,8.23,101328.0,6.9928,7.0013,6.9843,6.9928,101328.0
2015-12-16 12:30:00,8.23,8.23,8.22,8.22,111246.0,6.9928,6.9928,6.9843,6.9843,111246.0
2015-12-16 13:00:00,8.22,8.23,8.21,8.23,171210.0,6.9843,6.9928,6.9758,6.9928,171210.0
2015-12-16 13:30:00,8.23,8.25,8.22,8.25,226716.0,6.9928,7.0098,6.9843,7.0098,226716.0
2015-12-16 14:00:00,8.24,8.28,8.2,8.24,679062.0,7.0013,7.0353,6.9673,7.0013,679062.0
2015-12-16 14:30:00,8.24,8.31,8.22,8.31,606492.0,7.0013,7.0608,6.9843,7.0608,606492.0
2015-12-16 15:00:00,8.31,8.31,8.28,8.31,463788.0,7.0608,7.0608,7.0353,7.0608,463788.0
2015-12-16 15:30:00,8.31,8.33,8.31,8.32,729084.0,7.0608,7.0778,7.0608,7.0693,729084.0
2015-12-17 09:30:00,8.33,8.34,8.29,8.31,368352.0,7.0778,7.0863,7.0438,7.0608,368352.0
2015-12-17 10:00:00,8.3,8.31,8.27,8.29,486018.0,7.0523,7.0608,7.0268,7.0438,486018.0
2015-12-17 10:30:00,8.29,8.29,8.24,8.25,344508.0,7.0438,7.0438,7.0013,7.0098,344508.0
2015-12-17 11:00:00,8.25,8.26,8.22,8.23,527244.0,7.0098,7.0183,6.9843,6.9928,527244.0
2015-12-17 11:30:00,8.23,8.26,8.22,8.24,304896.0,6.9928,7.0183,6.9843,7.0013,304896.0
2015-12-17 12:00:00,8.24,8.26,8.23,8.24,174870.0,7.0013,7.0183,6.9928,7.0013,174870.0
2015-12-17 12:30:00,8.24,8.24,8.22,8.23,2796852.0,7.0013,7.0013,6.9843,6.9928,2796852.0
2015-12-17 13:00:00,8.24,8.26,8.23,8.25,281064.0,7.0013,7.0183,6.9928,7.0098,281064.0
2015-12-17 13:30:00,8.25,8.27,8.24,8.27,188166.0,7.0098,7.0268,7.0013,7.0268,188166.0
2015-12-17 14:00:00,8.27,8.27,8.25,8.25,179394.0,7.0268,7.0268,7.0098,7.0098,179394.0
2015-12-17 14:30:00,8.25,8.25,8.23,8.24,367434.0,7.0098,7.0098,6.9928,7.0013,367434.0
2015-12-17 15:00:00,8.24,8.25,8.22,8.24,233550.0,7.0013,7.0098,6.9843,7.0013,233550.0
2015-12-17 15:30:00,8.24,8.25,8.2,8.2,589314.0,7.0013,7.0098,6.9673,6.9673,589314.0
2015-12-18 09:30:00,8.17,8.17,8.14,8.15,757896.0,6.9418,6.9418,6.9163,6.9248,757896.0
2015-12-18 10:00:00,8.16,8.16,8.12,8.13,550260.0,6.9333,6.9333,6.8993,6.9078,550260.0
2015-12-18 10:30:00,8.13,8.13,8.11,8.13,787350.0,6.9078,6.9078,6.8908,6.9078,787350.0
2015-12-18 11:00:00,8.13,8.15,8.13,8.13,181410.0,6.9078,6.9248,6.9078,6.9078,181410.0
2015-12-18 11:30:00,8.13,8.14,8.12,8.12,263226.0,6.9078,6.9163,6.8993,6.8993,263226.0
2015-12-18 12:00:00,8.12,8.13,8.1,8.1,224826.0,6.8993,6.9078,6.8823,6.8823,224826.0
2015-12-18 12:30:00,8.11,8.11,8.09,8.09,520602.0,6.8908,6.8908,6.8738,6.8738,520602.0
2015-12-18 13:00:00,8.1,8.11,8.09,8.1,396312.0,6.8823,6.8908,6.8738,6.8823,396312.0
2015-12-18 13:30:00,8.1,8.11,8.09,8.11,586584.0,6.8823,6.8908,6.8738,6.8908,586584.0
2015-12-18 14:00:00,8.11,8.13,8.11,8.13,313644.0,6.8908,6.9078,6.8908,6.9078,313644.0
2015-12-18 14:30:00,8.13,8.13,8.1,8.1,391158.0,6.9078,6.9078,6.8823,6.8823,391158.0
2015-12-18 15:00:00,8.1,8.11,8.07,8.09,576972.0,6.8823,6.8908,6.8569,6.8738,576972.0
2015-12-18 15:30:00,8.09,8.1,8.06,8.06,701388.0,6.8738,6.8823,6.8484,6.8484,701388.0
2015-12-21 09:30:00,8.07,8.09,8.05,8.06,411138.0,6.8922,6.9092,6.8751,6.8836,411138.0
2015-12-21 10:00:00,8.06,8.08,8.06,8.08,344154.0,6.8836,6.9007,6.8836,6.9007,344154.0
2015-12-21 10:30:00,8.08,8.09,8.06,8.06,131034.0,6.9007,6.9092,6.8836,6.8836,131034.0
2015-12-21 11:00:00,8.06,8.07,8.04,8.05,153834.0,6.8836,6.8922,6.8665,6.8751,153834.0
2015-12-21 11:30:00,8.05,8.05,8.02,8.04,599274.0,6.8751,6.8751,6.8495,6.8665,599274.0
2015-12-21 12:00:00,8.04,8.04,8.03,8.03,338118.0,6.8665,6.8665,6.858,6.858,338118.0
2015-12-21 12:30:00,8.03,8.05,8.03,8.05,300186.0,6.858,6.8751,6.858,6.8751,300186.0
2015-12-21 13:00:00,8.05,8.06,8.05,8.05,244476.0,6.8751,6.8836,6.8751,6.8751,244476.0
2015-12-21 13:30:00,8.06,8.06,8.05,8.06,137430.0,6.8836,6.8836,6.8751,6.8836,137430.0
2015-12-21 14:00:00,8.05,8.06,8.04,8.04,360942.0,6.8751,6.8836,6.8665,6.8665,360942.0
2015-12-21 14:30:00,8.04,8.05,8.03,8.04,234048.0,6.8665,6.8751,6.858,6.8665,234048.0
2015-12-21 15:00:00,8.04,8.05,8.03,8.03,697896.0,6.8665,6.8751,6.858,6.858,697896.0
2015-12-21 15:30:00,8.03,8.08,8.03,8.08,1002264.0,6.858,6.9007,6.858,6.9007,1002264.0
2015-12-22 09:30:00,8.12,8.12,8.08,8.09,412938.0,6.9349,6.9349,6.9007,6.9092,412938.0
2015-12-22 10:00:00,8.09,8.1,8.08,8.1,94062.0,6.9092,6.9178,6.9007,6.9178,94062.0
2015-12-22 10:30:00,8.1,8.11,8.09,8.09,185022.0,6.9178,6.9263,6.9092,6.9092,185022.0
2015-12-22 11:00:00,8.1,8.1,8.08,8.09,123420.0,6.9178,6.9178,6.9007,6.9092,123420.0
2015-12-22 11:30:00,8.09,8.11,8.09,8.11,270678.0,6.9092,6.9263,6.9092,6.9263,270678.0
2015-12-22 12:00:00,8.11,8.11,8.1,8.11,105336.0,6.9263,6.9263,6.9178,6.9263,105336.0
2015-12-22 12:30:00,8.11,8.13,8.11,8.13,303936.0,6.9263,6.9434,6.9263,6.9434,303936.0
2015-12-22 13:00:00,8.13,8.13,8.12,8.13,256830.0,6.9434,6.9434,6.9349,6.9434,256830.0
2015-12-22 13:30:00,8.13,8.14,8.12,8.14,132804.0,6.9434,6.952,6.9349,6.952,132804.0
2015-12-22 14:00:00,8.14,8.15,8.13,8.14,117972.0,6.952,6.9605,6.9434,6.952,117972.0
2015-12-22 14:30:00,8.14,8.15,8.14,8.15,553614.0,6.952,6.9605,6.952,6.9605,553614.0
2015-12-22 15:00:00,8.15,8.17,8.15,8.16,310026.0,6.9605,6.9776,6.9605,6.969,310026.0
2015-12-22 15:30:00,8.16,8.16,8.13,8.15,375096.0,6.969,6.969,6.9434,6.9605,375096.0
2015-12-23 09:30:00,8.2,8.21,8.2,8.21,239328.0,7.0032,7.0117,7.0032,7.0117,239328.0
2015-12-23 10:00:00,8.21,8.21,8.2,8.2,580890.0,7.0117,7.0117,7.0032,7.0032,580890.0
2015-12-23 10:30:00,8.21,8.23,8.2,8.23,408192.0,7.0117,7.0288,7.0032,7.0288,408192.0
2015-12-23 11:00:00,8.23,8.23,8.22,8.23,114690.0,7.0288,7.0288,7.0203,7.0288,114690.0
2015-12-23 11:30:00,8.23,8.23,8.22,8.23,163356.0,7.0288,7.0288,7.0203,7.0288,163356.0
2015-12-23 12:00:00,8.23,8.24,8.23,8.24,175482.0,7.0288,7.0374,7.0288,7.0374,175482.0
2015-12-23 12:30:00,8.24,8.24,8.23,8.24,120396.0,7.0374,7.0374,7.0288,7.0374,120396.0
2015-12-23 13:00:00,8.24,8.24,8.23,8.23,209286.0,7.0374,7.0374,7.0288,7.0288,209286.0
2015-12-23 13:30:00,8.23,8.24,8.22,8.24,133026.0,7.0288,7.0374,7.0203,7.0374,133026.0
2015-12-23 14:00:00,8.24,8.25,8.23,8.24,286032.0,7.0374,7.0459,7.0288,7.0374,286032.0
2015-12-23 14:30:00,8.25,8.26,8.25,8.25,521988.0,7.0459,7.0544,7.0459,7.0459,521988.0
2015-12-23 15:00:00,8.25,8.25,8.24,8.24,351186.0,7.0459,7.0459,7.0374,7.0374,351186.0
2015-12-23 15:30:00,8.24,8.26,8.24,8.26,609264.0,7.0374,7.0544,7.0374,7.0544,609264.0
2015-12-24 09:30:00,8.25,8.26,8.24,8.24,268566.0,7.0459,7.0544,7.0374,7.0374,268566.0
2015-12-24 10:00:00,8.24,8.25,8.23,8.25,168738.0,7.0374,7.0459,7.0288,7.0459,168738.0
2015-12-24 10:30:00,8.25,8.25,8.24,8.25,74958.0,7.0459,7.0459,7.0374,7.0459,74958.0
2015-12-24 11:00:00,8.25,8.25,8.24,8.25,333840.0,7.0459,7.0459,7.0374,7.0459,333840.0
2015-12-24 11:30:00,8.25,8.26,8.25,8.26,192822.0,7.0459,7.0544,7.0459,7.0544,192822.0
2015-12-24 12:00:00,8.26,8.27,8.26,8.27,252420.0,7.0544,7.063,7.0544,7.063,252420.0
2015-12-24 12:30:00,8.27,8.27,8.24,8.24,185562.0,7.063,7.063,7.0374,7.0374,185562.0
2015-12-28 09:30:00,8.22,8.22,8.2,8.21,317562.0,7.0203,7.0203,7.0032,7.0117,317562.0
2015-12-28 10:00:00,8.2,8.2,8.18,8.19,163026.0,7.0032,7.0032,6.9861,6.9947,163026.0
2015-12-28 10:30:00,8.19,8.19,8.17,8.18,157140.0,6.9947,6.9947,6.9776,6.9861,157140.0
2015-12-28 11:00:00,8.18,8.19,8.18,8.19,100596.0,6.9861,6.9947,6.9861,6.9947,100596.0
2015-12-28 11:30:00,8.19,8.2,8.18,8.19,103404.0,6.9947,7.0032,6.9861,6.9947,103404.0
2015-12-28 12:00:00,8.19,8.2,8.19,8.2,299142.0,6.9947,7.0032,6.9947,7.0032,299142.0
2015-12-28 12:30:00,8.2,8.2,8.19,8.19,199692.0,7.0032,7.0032,6.9947,6.9947,199692.0
2015-12-28 13:00:00,8.19,8.22,8.19,8.21,367512.0,6.9947,7.0203,6.9947,7.0117,367512.0
2015-12-28 13:30:00,8.21,8.22,8.2,8.21,111636.0,7.0117,7.0203,7.0032,7.0117,111636.0
2015-12-28 14:00:00,8.2,8.21,8.2,8.21,408030.0,7.0032,7.0117,7.0032,7.0117,408030.0
2015-12-28 14:30:00,8.21,8.22,8.21,8.22,1061940.0,7.0117,7.0203,7.0117,7.0203,1061940.0
2015-12-28 15:00:00,8.22,8.22,8.21,8.22,147930.0,7.0203,7.0203,7.0117,7.0203,147930.0
2015-12-28 15:30:00,8.22,8.22,8.22,8.22,218166.0,7.0203,7.0203,7.0203,7.0203,218166.0
2015-12-29 09:30:00,8.27,8.3,8.27,8.3,312072.0,7.063,7.0886,7.063,7.0886,312072.0
2015-12-29 10:00:00,8.3,8.3,8.29,8.3,520230.0,7.0886,7.0886,7.0801,7.0886,520230.0
2015-12-29 10:30:00,8.3,8.31,8.29,8.29,897954.0,7.0886,7.0971,7.0801,7.0801,897954.0
2015-12-29 11:00:00,8.29,8.3,8.29,8.3,126486.0,7.0801,7.0886,7.0801,7.0886,126486.0
2015-12-29 11:30:00,8.3,8.3,8.28,8.28,269118.0,7.0886,7.0886,7.0715,7.0715,269118.0
2015-12-29 12:00:00,8.29,8.3,8.28,8.29,115230.0,7.0801,7.0886,7.0715,7.0801,115230.0
2015-12-29 12:30:00,8.29,8.3,8.29,8.29,385326.0,7.0801,7.0886,7.0801,7.0801,385326.0
2015-12-29 13:00:00,8.29,8.31,8.29,8.3,203238.0,7.0801,7.0971,7.0801,7.0886,203238.0
2015-12-29 13:30:00,8.3,8.31,8.3,8.31,539070.0,7.0886,7.0971,7.0886,7.0971,539070.0
2015-12-29 14:00:00,8.31,8.31,8.31,8.31,822912.0,7.0971,7.0971,7.0971,7.0971,822912.0
2015-12-29 14:30:00,8.31,8.32,8.31,8.31,537468.0,7.0971,7.1057,7.0971,7.0971,537468.0
2015-12-29 15:00:00,8.32,8.32,8.31,8.32,307020.0,7.1057,7.1057,7.0971,7.1057,307020.0
2015-12-29 15:30:00,8.32,8.32,8.3,8.31,1599426.0,7.1057,7.1057,7.0886,7.0971,1599426.0
2015-12-30 09:30:00,8.3,8.3,8.28,8.29,381258.0,7.0886,7.0886,7.0715,7.0801,381258.0
2015-12-30 10:00:00,8.29,8.3,8.28,8.28,213096.0,7.0801,7.0886,7.0715,7.0715,213096.0
2015-12-30 10:30:00,8.28,8.29,8.27,8.29,112860.0,7.0715,7.0801,7.063,7.0801,112860.0
2015-12-30 11:00:00,8.29,8.3,8.28,8.29,166962.0,7.0801,7.0886,7.0715,7.0801,166962.0
2015-12-30 11:30:00,8.29,8.29,8.28,8.29,167892.0,7.0801,7.0801,7.0715,7.0801,167892.0
2015-12-30 12:00:00,8.29,8.29,8.28,8.29,103650.0,7.0801,7.0801,7.0715,7.0801,103650.0
2015-12-30 12:30:00,8.29,8.29,8.28,8.28,414066.0,7.0801,7.0801,7.0715,7.0715,414066.0
2015-12-30 13:00:00,8.28,8.29,8.27,8.28,307260.0,7.0715,7.0801,7.063,7.0715,307260.0
2015-12-30 13:30:00,8.28,8.29,8.28,8.28,253530.0,7.0715,7.0801,7.0715,7.0715,253530.0
2015-12-30 14:00:00,8.29,8.29,8.28,8.28,333558.0,7.0801,7.0801,7.0715,7.0715,333558.0
2015-12-30 14:30:00,8.28,8.29,8.27,8.28,432810.0,7.0715,7.0801,7.063,7.0715,432810.0
2015-12-30 15:00:00,8.28,8.28,8.27,8.28,368754.0,7.0715,7.0715,7.063,7.0715,368754.0
2015-12-30 15:30:00,8.28,8.28,8.24,8.25,3422796.0,7.0715,7.0715,7.0374,7.0459,3422796.0
2015-12-31 09:30:00,8.22,8.22,8.2,8.21,359964.0,7.0203,7.0203,7.0032,7.0117,359964.0
2015-12-31 10:00:00,8.21,8.21,8.19,8.2,206730.0,7.0117,7.0117,6.9947,7.0032,206730.0
2015-12-31 10:30:00,8.19,8.2,8.18,8.2,167910.0,6.9947,7.0032,6.9861,7.0032,167910.0
2015-12-31 11:00:00,8.2,8.21,8.2,8.2,368814.0,7.0032,7.0117,7.0032,7.0032,368814.0
2015-12-31 11:30:00,8.2,8.23,8.2,8.23,225930.0,7.0032,7.0288,7.0032,7.0288,225930.0
2015-12-31 12:00:00,8.23,8.24,8.23,8.24,1050000.0,7.0288,7.0374,7.0288,7.0374,1050000.0
2015-12-31 12:30:00,8.24,8.25,8.24,8.24,215076.0,7.0374,7.0459,7.0374,7.0374,215076.0
2015-12-31 13:00:00,8.23,8.24,8.22,8.22,304110.0,7.0288,7.0374,7.0203,7.0203,304110.0
2015-12-31 13:30:00,8.23,8.24,8.22,8.24,122964.0,7.0288,7.0374,7.0203,7.0374,122964.0
2015-12-31 14:00:00,8.24,8.24,8.21,8.21,292002.0,7.0374,7.0374,7.0117,7.0117,292002.0
2015-12-31 14:30:00,8.21,8.22,8.2,8.21,363276.0,7.0117,7.0203,7.0032,7.0117,363276.0
2015-12-31 15:00:00,8.21,8.21,8.2,8.2,293688.0,7.0117,7.0117,7.0032,7.0032,293688.0
2015-12-31 15:30:00,8.2,8.22,8.17,8.17,886116.0,7.0032,7.0203,6.9776,6.9776,886116.0
2016-01-04 09:30:00,8.04,8.04,8.0,8.03,1270200.0,6.8665,6.8665,6.8324,6.858,1270200.0
2016-01-04 10:00:00,8.03,8.03,7.99,8.01,563454.0,6.858,6.858,6.8238,6.8409,563454.0
2016-01-04 10:30:00,8.01,8.01,7.98,7.98,966054.0,6.8409,6.8409,6.8153,6.8153,966054.0
2016-01-04 11:00:00,7.98,7.98,7.96,7.98,911982.0,6.8153,6.8153,6.7982,6.8153,911982.0
2016-01-04 11:30:00,7.98,8.0,7.98,7.99,675468.0,6.8153,6.8324,6.8153,6.8238,675468.0
2016-01-04 12:00:00,7.99,8.0,7.98,7.99,519684.0,6.8238,6.8324,6.8153,6.8238,519684.0
2016-01-04 12:30:00,7.99,8.02,7.98,8.01,940482.0,6.8238,6.8495,6.8153,6.8409,940482.0
2016-01-04 13:00:00,8.01,8.03,8.0,8.02,670800.0,6.8409,6.858,6.8324,6.8495,670800.0
2016-01-04 13:30:00,8.02,8.03,8.01,8.01,487926.0,6.8495,6.858,6.8409,6.8409,487926.0
2016-01-04 14:00:00,8.01,8.02,8.0,8.02,532782.0,6.8409,6.8495,6.8324,6.8495,532782.0
2016-01-04 14:30:00,8.02,8.02,7.99,8.0,1011168.0,6.8495,6.8495,6.8238,6.8324,1011168.0
2016-01-04 15:00:00,8.0,8.0,7.98,7.99,475182.0,6.8324,6.8324,6.8153,6.8238,475182.0
2016-01-04 15:30:00,7.99,8.05,7.99,8.05,3410478.0,6.8238,6.8751,6.8238,6.8751,3410478.0
2016-01-05 09:30:00,8.07,8.08,8.05,8.05,519654.0,6.8922,6.9007,6.8751,6.8751,519654.0
2016-01-05 10:00:00,8.05,8.05,8.03,8.03,408282.0,6.8751,6.8751,6.858,6.858,408282.0
2016-01-05 10:30:00,8.03,8.07,8.02,8.06,239946.0,6.858,6.8922,6.8495,6.8836,239946.0
2016-01-05 11:00:00,8.06,8.07,8.04,8.04,220686.0,6.8836,6.8922,6.8665,6.8665,220686.0
2016-01-05 11:30:00,8.05,8.06,8.04,8.05,165300.0,6.8751,6.8836,6.8665,6.8751,165300.0
2016-01-05 12:00:00,8.05,8.05,8.01,8.03,232926.0,6.8751,6.8751,6.8409,6.858,232926.0
2016-01-05 12:30:00,8.03,8.04,8.02,8.04,2802120.0,6.858,6.8665,6.8495,6.8665,2802120.0
2016-01-05 13:00:00,8.04,8.05,8.02,8.03,301590.0,6.8665,6.8751,6.8495,6.858,301590.0
2016-01-05 13:30:00,8.03,8.07,8.03,8.06,393744.0,6.858,6.8922,6.858,6.8836,393744.0
2016-01-05 14:00:00,8.06,8.08,8.05,8.08,203436.0,6.8836,6.9007,6.8751,6.9007,203436.0
2016-01-05 14:30:00,8.08,8.08,8.06,8.06,200184.0,6.9007,6.9007,6.8836,6.8836,200184.0
2016-01-05 15:00:00,8.06,8.06,8.04,8.06,210978.0,6.8836,6.8836,6.8665,6.8836,210978.0
2016-01-05 15:30:00,8.06,8.08,8.05,8.06,633342.0,6.8836,6.9007,6.8751,6.8836,633342.0
2016-01-06 09:30:00,7.95,7.98,7.94,7.97,603942.0,6.7897,6.8153,6.7811,6.8068,603942.0
2016-01-06 10:00:00,7.98,8.0,7.96,8.0,233370.0,6.8153,6.8324,6.7982,6.8324,233370.0
2016-01-06 10:30:00,7.99,7.99,7.96,7.98,209160.0,6.8238,6.8238,6.7982,6.8153,209160.0
2016-01-06 11:00:00,7.98,8.01,7.98,8.0,220488.0,6.8153,6.8409,6.8153,6.8324,220488.0
2016-01-06 11:30:00,8.0,8.01,7.98,7.98,350166.0,6.8324,6.8409,6.8153,6.8153,350166.0
2016-01-06 12:00:00,7.98,7.98,7.97,7.97,373944.0,6.8153,6.8153,6.8068,6.8068,373944.0
2016-01-06 12:30:00,7.97,7.99,7.97,7.98,384060.0,6.8068,6.8238,6.8068,6.8153,384060.0
2016-01-06 13:00:00,7.97,7.98,7.95,7.96,445878.0,6.8068,6.8153,6.7897,6.7982,445878.0
2016-01-06 13:30:00,7.96,7.97,7.95,7.96,255426.0,6.7982,6.8068,6.7897,6.7982,255426.0
2016-01-06 14:00:00,7.95,7.98,7.95,7.96,518046.0,6.7897,6.8153,6.7897,6.7982,518046.0
2016-01-06 14:30:00,7.96,7.97,7.91,7.92,791178.0,6.7982,6.8068,6.7555,6.7641,791178.0
2016-01-06 15:00:00,7.91,7.95,7.91,7.95,603264.0,6.7555,6.7897,6.7555,6.7897,603264.0
2016-01-06 15:30:00,7.95,7.96,7.94,7.96,633888.0,6.7897,6.7982,6.7811,6.7982,633888.0
2016-01-07 09:30:00,7.83,7.86,7.81,7.85,1003218.0,6.6872,6.7128,6.6701,6.7043,1003218.0
2016-01-07 10:00:00,7.85,7.86,7.83,7.85,419454.0,6.7043,6.7128,6.6872,6.7043,419454.0
2016-01-07 10:30:00,7.85,7.9,7.85,7.89,433008.0,6.7043,6.747,6.7043,6.7384,433008.0
2016-01-07 11:00:00,7.89,7.9,7.86,7.86,212676.0,6.7384,6.747,6.7128,6.7128,212676.0
2016-01-07 11:30:00,7.87,7.88,7.85,7.85,300420.0,6.7214,6.7299,6.7043,6.7043,300420.0
2016-01-07 12:00:00,7.85,7.86,7.84,7.84,1009116.0,6.7043,6.7128,6.6957,6.6957,1009116.0
2016-01-07 12:30:00,7.84,7.85,7.83,7.83,674712.0,6.6957,6.7043,6.6872,6.6872,674712.0
2016-01-07 13:00:00,7.83,7.83,7.78,7.79,1330290.0,6.6872,6.6872,6.6445,6.653,1330290.0
2016-01-07 13:30:00,7.79,7.79,7.76,7.78,818328.0,6.653,6.653,6.6274,6.6445,818328.0
2016-01-07 14:00:00,7.78,7.79,7.77,7.77,727818.0,6.6445,6.653,6.636,6.636,727818.0
2016-01-07 14:30:00,7.77,7.81,7.76,7.78,4054494.0,6.636,6.6701,6.6274,6.6445,4054494.0
2016-01-07 15:00:00,7.78,7.79,7.75,7.75,1198404.0,6.6445,6.653,6.6189,6.6189,1198404.0
2016-01-07 15:30:00,7.75,7.8,7.75,7.76,1630872.0,6.6189,6.6616,6.6189,6.6274,1630872.0
2016-01-08 09:30:00,7.83,7.83,7.79,7.82,932958.0,6.6872,6.6872,6.653,6.6787,932958.0
2016-01-08 10:00:00,7.81,7.81,7.76,7.79,333924.0,6.6701,6.6701,6.6274,6.653,333924.0
2016-01-08 10:30:00,7.78,7.79,7.76,7.77,328644.0,6.6445,6.653,6.6274,6.636,328644.0
2016-01-08 11:00:00,7.78,7.78,7.73,7.73,552738.0,6.6445,6.6445,6.6018,6.6018,552738.0
2016-01-08 11:30:00,7.74,7.76,7.71,7.76,263760.0,6.6103,6.6274,6.5847,6.6274,263760.0
2016-01-08 12:00:00,7.76,7.79,7.75,7.79,303864.0,6.6274,6.653,6.6189,6.653,303864.0
2016-01-08 12:30:00,7.78,7.78,7.76,7.77,1444200.0,6.6445,6.6445,6.6274,6.636,1444200.0
2016-01-08 13:00:00,7.77,7.77,7.74,7.75,526674.0,6.636,6.636,6.6103,6.6189,526674.0
2016-01-08 13:30:00,7.75,7.77,7.75,7.75,511398.0,6.6189,6.636,6.6189,6.6189,511398.0
2016-01-08 14:00:00,7.75,7.77,7.73,7.73,893706.0,6.6189,6.636,6.6018,6.6018,893706.0
2016-01-08 14:30:00,7.73,7.75,7.73,7.73,769098.0,6.6018,6.6189,6.6018,6.6018,769098.0
2016-01-08 15:00:00,7.73,7.74,7.71,7.72,759108.0,6.6018,6.6103,6.5847,6.5933,759108.0
2016-01-08 15:30:00,7.72,7.72,7.66,7.68,2073654.0,6.5933,6.5933,6.542,6.5591,2073654.0
2016-01-11 09:30:00,7.72,7.73,7.67,7.67,657156.0,6.5933,6.6018,6.5505,6.5505,657156.0
2016-01-11 10:00:00,7.67,7.69,7.66,7.68,968994.0,6.5505,6.5676,6.542,6.5591,968994.0
2016-01-11 10:30:00,7.68,7.7,7.65,7.65,757200.0,6.5591,6.5762,6.5335,6.5335,757200.0
2016-01-11 11:00:00,7.65,7.67,7.63,7.66,819924.0,6.5335,6.5505,6.5164,6.542,819924.0
2016-01-11 11:30:00,7.65,7.69,7.64,7.68,987066.0,6.5335,6.5676,6.5249,6.5591,987066.0
2016-01-11 12:00:00,7.68,7.68,7.64,7.64,1142568.0,6.5591,6.5591,6.5249,6.5249,1142568.0
2016-01-11 12:30:00,7.64,7.66,7.63,7.64,598104.0,6.5249,6.542,6.5164,6.5249,598104.0
2016-01-11 13:00:00,7.64,7.65,7.61,7.61,1485660.0,6.5249,6.5335,6.4993,6.4993,1485660.0
2016-01-11 13:30:00,7.61,7.62,7.59,7.6,640512.0,6.4993,6.5078,6.4822,6.4908,640512.0
2016-01-11 14:00:00,7.6,7.64,7.59,7.64,1287132.0,6.4908,6.5249,6.4822,6.5249,1287132.0
2016-01-11 14:30:00,7.64,7.65,7.62,7.63,728292.0,6.5249,6.5335,6.5078,6.5164,728292.0
2016-01-11 15:00:00,7.63,7.67,7.6,7.66,1000776.0,6.5164,6.5505,6.4908,6.542,1000776.0
2016-01-11 15:30:00,7.67,7.7,7.66,7.67,1521234.0,6.5505,6.5762,6.542,6.5505,1521234.0
2016-01-12 09:30:00,7.74,7.77,7.72,7.75,629628.0,6.6103,6.636,6.5933,6.6189,629628.0
2016-01-12 10:00:00,7.75,7.75,7.7,7.71,466992.0,6.6189,6.6189,6.5762,6.5847,466992.0
2016-01-12 10:30:00,7.71,7.73,7.69,7.71,422676.0,6.5847,6.6018,6.5676,6.5847,422676.0
2016-01-12 11:00:00,7.71,7.71,7.67,7.68,784482.0,6.5847,6.5847,6.5505,6.5591,784482.0
2016-01-12 11:30:00,7.67,7.69,7.65,7.68,634878.0,6.5505,6.5676,6.5335,6.5591,634878.0
2016-01-12 12:00:00,7.68,7.7,7.66,7.67,340272.0,6.5591,6.5762,6.542,6.5505,340272.0
2016-01-12 12:30:00,7.67,7.67,7.64,7.65,454902.0,6.5505,6.5505,6.5249,6.5335,454902.0
2016-01-12 13:00:00,7.65,7.67,7.65,7.65,606678.0,6.5335,6.5505,6.5335,6.5335,606678.0
2016-01-12 13:30:00,7.65,7.68,7.65,7.66,489228.0,6.5335,6.5591,6.5335,6.542,489228.0
2016-01-12 14:00:00,7.65,7.66,7.62,7.65,559404.0,6.5335,6.542,6.5078,6.5335,559404.0
2016-01-12 14:30:00,7.65,7.69,7.65,7.69,560076.0,6.5335,6.5676,6.5335,6.5676,560076.0
2016-01-12 15:00:00,7.69,7.72,7.67,7.71,405642.0,6.5676,6.5933,6.5505,6.5847,405642.0
2016-01-12 15:30:00,7.71,7.73,7.7,7.72,861306.0,6.5847,6.6018,6.5762,6.5933,861306.0
2016-01-13 09:30:00,7.76,7.77,7.73,7.74,659988.0,6.6274,6.636,6.6018,6.6103,659988.0
2016-01-13 10:00:00,7.74,7.75,7.72,7.73,216408.0,6.6103,6.6189,6.5933,6.6018,216408.0
2016-01-13 10:30:00,7.72,7.72,7.69,7.72,491580.0,6.5933,6.5933,6.5676,6.5933,491580.0
2016-01-13 11:00:00,7.72,7.73,7.69,7.71,104448.0,6.5933,6.6018,6.5676,6.5847,104448.0
2016-01-13 11:30:00,7.71,7.72,7.67,7.67,159462.0,6.5847,6.5933,6.5505,6.5505,159462.0
2016-01-13 12:00:00,7.67,7.68,7.66,7.68,309510.0,6.5505,6.5591,6.542,6.5591,309510.0
2016-01-13 12:30:00,7.67,7.67,7.64,7.64,124812.0,6.5505,6.5505,6.5249,6.5249,124812.0
2016-01-13 13:00:00,7.64,7.65,7.62,7.62,400716.0,6.5249,6.5335,6.5078,6.5078,400716.0
2016-01-13 13:30:00,7.62,7.63,7.58,7.58,379254.0,6.5078,6.5164,6.4737,6.4737,379254.0
2016-01-13 14:00:00,7.58,7.6,7.56,7.58,1255410.0,6.4737,6.4908,6.4566,6.4737,1255410.0
2016-01-13 14:30:00,7.57,7.57,7.51,7.55,2592174.0,6.4651,6.4651,6.4139,6.4481,2592174.0
2016-01-13 15:00:00,7.55,7.58,7.53,7.56,773982.0,6.4481,6.4737,6.431,6.4566,773982.0
2016-01-13 15:30:00,7.56,7.57,7.51,7.52,1366536.0,6.4566,6.4651,6.4139,6.4224,1366536.0
2016-01-14 09:30:00,7.55,7.56,7.48,7.48,830598.0,6.4481,6.4566,6.3883,6.3883,830598.0
2016-01-14 10:00:00,7.48,7.58,7.47,7.58,655458.0,6.3883,6.4737,6.3797,6.4737,655458.0
2016-01-14 10:30:00,7.57,7.63,7.57,7.6,1353576.0,6.4651,6.5164,6.4651,6.4908,1353576.0
2016-01-14 11:00:00,7.6,7.61,7.56,7.57,1092960.0,6.4908,6.4993,6.4566,6.4651,1092960.0
2016-01-14 11:30:00,7.58,7.6,7.56,7.6,242214.0,6.4737,6.4908,6.4566,6.4908,242214.0
2016-01-14 12:00:00,7.6,7.61,7.58,7.6,798786.0,6.4908,6.4993,6.4737,6.4908,798786.0
2016-01-14 12:30:00,7.6,7.63,7.6,7.61,570468.0,6.4908,6.5164,6.4908,6.4993,570468.0
2016-01-14 13:00:00,7.61,7.66,7.6,7.65,724110.0,6.4993,6.542,6.4908,6.5335,724110.0
2016-01-14 13:30:00,7.65,7.66,7.63,7.65,562158.0,6.5335,6.542,6.5164,6.5335,562158.0
2016-01-14 14:00:00,7.65,7.66,7.64,7.65,758454.0,6.5335,6.542,6.5249,6.5335,758454.0
2016-01-14 14:30:00,7.65,7.68,7.65,7.68,476838.0,6.5335,6.5591,6.5335,6.5591,476838.0
2016-01-14 15:00:00,7.68,7.7,7.67,7.67,1230414.0,6.5591,6.5762,6.5505,6.5505,1230414.0
2016-01-14 15:30:00,7.67,7.67,7.63,7.64,1423590.0,6.5505,6.5505,6.5164,6.5249,1423590.0
2016-01-15 09:30:00,7.44,7.51,7.44,7.47,1364682.0,6.3541,6.4139,6.3541,6.3797,1364682.0
2016-01-15 10:00:00,7.47,7.5,7.45,7.49,1278090.0,6.3797,6.4054,6.3627,6.3968,1278090.0
2016-01-15 10:30:00,7.48,7.51,7.46,7.47,1472352.0,6.3883,6.4139,6.3712,6.3797,1472352.0
2016-01-15 11:00:00,7.47,7.48,7.45,7.47,1991064.0,6.3797,6.3883,6.3627,6.3797,1991064.0
2016-01-15 11:30:00,7.47,7.48,7.44,7.45,1678368.0,6.3797,6.3883,6.3541,6.3627,1678368.0
2016-01-15 12:00:00,7.45,7.45,7.4,7.41,2063622.0,6.3627,6.3627,6.32,6.3285,2063622.0
2016-01-15 12:30:00,7.41,7.43,7.38,7.43,1905468.0,6.3285,6.3456,6.3029,6.3456,1905468.0
2016-01-15 13:00:00,7.43,7.45,7.41,7.43,1611066.0,6.3456,6.3627,6.3285,6.3456,1611066.0
2016-01-15 13:30:00,7.43,7.46,7.42,7.45,1272030.0,6.3456,6.3712,6.337,6.3627,1272030.0
2016-01-15 14:00:00,7.45,7.46,7.43,7.43,1241394.0,6.3627,6.3712,6.3456,6.3456,1241394.0
2016-01-15 14:30:00,7.43,7.5,7.43,7.5,1187280.0,6.3456,6.4054,6.3456,6.4054,1187280.0
2016-01-15 15:00:00,7.5,7.5,7.45,7.49,726342.0,6.4054,6.4054,6.3627,6.3968,726342.0
2016-01-15 15:30:00,7.48,7.5,7.47,7.48,1090188.0,6.3883,6.4054,6.3797,6.3883,1090188.0
2016-01-19 09:30:00,7.56,7.57,7.5,7.53,1661448.0,6.4566,6.4651,6.4054,6.431,1661448.0
2016-01-19 10:00:00,7.52,7.56,7.52,7.56,3512772.0,6.4224,6.4566,6.4224,6.4566,3512772.0
2016-01-19 10:30:00,7.56,7.56,7.51,7.51,422208.0,6.4566,6.4566,6.4139,6.4139,422208.0
2016-01-19 11:00:00,7.52,7.52,7.49,7.52,368880.0,6.4224,6.4224,6.3968,6.4224,368880.0
2016-01-19 11:30:00,7.52,7.54,7.52,7.52,324066.0,6.4224,6.4395,6.4224,6.4224,324066.0
2016-01-19 12:00:00,7.52,7.52,7.48,7.49,368442.0,6.4224,6.4224,6.3883,6.3968,368442.0
2016-01-19 12:30:00,7.49,7.5,7.48,7.49,251856.0,6.3968,6.4054,6.3883,6.3968,251856.0
2016-01-19 13:00:00,7.49,7.51,7.48,7.48,518424.0,6.3968,6.4139,6.3883,6.3883,518424.0
2016-01-19 13:30:00,7.48,7.49,7.47,7.47,414882.0,6.3883,6.3968,6.3797,6.3797,414882.0
2016-01-19 14:00:00,7.47,7.47,7.42,7.44,567402.0,6.3797,6.3797,6.337,6.3541,567402.0
2016-01-19 14:30:00,7.44,7.44,7.41,7.42,938028.0,6.3541,6.3541,6.3285,6.337,938028.0
2016-01-19 15:00:00,7.42,7.48,7.42,7.48,961074.0,6.337,6.3883,6.337,6.3883,961074.0
2016-01-19 15:30:00,7.48,7.5,7.47,7.47,1052058.0,6.3883,6.4054,6.3797,6.3797,1052058.0
2016-01-20 09:30:00,7.36,7.39,7.31,7.32,1344012.0,6.2858,6.3114,6.2431,6.2516,1344012.0
2016-01-20 10:00:00,7.32,7.33,7.29,7.3,1537320.0,6.2516,6.2602,6.226,6.2346,1537320.0
2016-01-20 10:30:00,7.3,7.3,7.24,7.24,1508880.0,6.2346,6.2346,6.1833,6.1833,1508880.0
2016-01-20 11:00:00,7.24,7.29,7.24,7.27,984750.0,6.1833,6.226,6.1833,6.2089,984750.0
2016-01-20 11:30:00,7.28,7.29,7.24,7.26,968916.0,6.2175,6.226,6.1833,6.2004,968916.0
2016-01-20 12:00:00,7.25,7.26,7.19,7.2,2270466.0,6.1918,6.2004,6.1406,6.1491,2270466.0
2016-01-20 12:30:00,7.2,7.26,7.2,7.26,1378848.0,6.1491,6.2004,6.1491,6.2004,1378848.0
2016-01-20 13:00:00,7.26,7.28,7.23,7.26,916632.0,6.2004,6.2175,6.1748,6.2004,916632.0
2016-01-20 13:30:00,7.26,7.34,7.26,7.33,699624.0,6.2004,6.2687,6.2004,6.2602,699624.0
2016-01-20 14:00:00,7.33,7.35,7.3,7.32,612834.0,6.2602,6.2773,6.2346,6.2516,612834.0
2016-01-20 14:30:00,7.33,7.36,7.3,7.35,702924.0,6.2602,6.2858,6.2346,6.2773,702924.0
2016-01-20 15:00:00,7.34,7.46,7.34,7.46,712956.0,6.2687,6.3712,6.2687,6.3712,712956.0
2016-01-20 15:30:00,7.46,7.47,7.39,7.4,1366272.0,6.3712,6.3797,6.3114,6.32,1366272.0
2016-01-21 09:30:00,7.42,7.43,7.36,7.37,766722.0,6.337,6.3456,6.2858,6.2943,766722.0
2016-01-21 10:00:00,7.37,7.46,7.37,7.45,519702.0,6.2943,6.3712,6.2943,6.3627,519702.0
2016-01-21 10:30:00,7.45,7.48,7.43,7.44,336666.0,6.3627,6.3883,6.3456,6.3541,336666.0
2016-01-21 11:00:00,7.44,7.48,7.42,7.44,463026.0,6.3541,6.3883,6.337,6.3541,463026.0
2016-01-21 11:30:00,7.44,7.49,7.44,7.48,204258.0,6.3541,6.3968,6.3541,6.3883,204258.0
2016-01-21 12:00:00,7.5,7.52,7.48,7.5,390186.0,6.4054,6.4224,6.3883,6.4054,390186.0
2016-01-21 12:30:00,7.5,7.51,7.48,7.48,137700.0,6.4054,6.4139,6.3883,6.3883,137700.0
2016-01-21 13:00:00,7.49,7.51,7.45,7.45,234156.0,6.3968,6.4139,6.3627,6.3627,234156.0
2016-01-21 13:30:00,7.45,7.47,7.43,7.45,183294.0,6.3627,6.3797,6.3456,6.3627,183294.0
2016-01-21 14:00:00,7.46,7.46,7.4,7.42,285576.0,6.3712,6.3712,6.32,6.337,285576.0
2016-01-21 14:30:00,7.42,7.46,7.42,7.45,1239804.0,6.337,6.3712,6.337,6.3627,1239804.0
2016-01-21 15:00:00,7.45,7.45,7.41,7.43,195480.0,6.3627,6.3627,6.3285,6.3456,195480.0
2016-01-21 15:30:00,7.43,7.47,7.43,7.43,641010.0,6.3456,6.3797,6.3456,6.3456,641010.0
2016-01-22 09:30:00,7.55,7.58,7.53,7.58,709878.0,6.4481,6.4737,6.431,6.4737,709878.0
2016-01-22 10:00:00,7.58,7.59,7.57,7.57,575934.0,6.4737,6.4822,6.4651,6.4651,575934.0
2016-01-22 10:30:00,7.58,7.58,7.54,7.54,336846.0,6.4737,6.4737,6.4395,6.4395,336846.0
2016-01-22 11:00:00,7.55,7.55,7.53,7.55,320772.0,6.4481,6.4481,6.431,6.4481,320772.0
2016-01-22 11:30:00,7.55,7.55,7.52,7.53,221508.0,6.4481,6.4481,6.4224,6.431,221508.0
2016-01-22 12:00:00,7.53,7.55,7.53,7.54,150612.0,6.431,6.4481,6.431,6.4395,150612.0
2016-01-22 12:30:00,7.54,7.56,7.54,7.56,167862.0,6.4395,6.4566,6.4395,6.4566,167862.0
2016-01-22 13:00:00,7.56,7.57,7.55,7.56,130422.0,6.4566,6.4651,6.4481,6.4566,130422.0
2016-01-22 13:30:00,7.56,7.58,7.56,7.58,215172.0,6.4566,6.4737,6.4566,6.4737,215172.0
2016-01-22 14:00:00,7.58,7.59,7.57,7.57,179856.0,6.4737,6.4822,6.4651,6.4651,179856.0
2016-01-22 14:30:00,7.57,7.58,7.56,7.57,546636.0,6.4651,6.4737,6.4566,6.4651,546636.0
2016-01-22 15:00:00,7.58,7.58,7.55,7.57,207066.0,6.4737,6.4737,6.4481,6.4651,207066.0
2016-01-22 15:30:00,7.57,7.59,7.56,7.58,824754.0,6.4651,6.4822,6.4566,6.4737,824754.0
2016-01-25 09:30:00,7.56,7.57,7.53,7.55,491934.0,6.4566,6.4651,6.431,6.4481,491934.0
2016-01-25 10:00:00,7.55,7.57,7.54,7.55,222942.0,6.4481,6.4651,6.4395,6.4481,222942.0
2016-01-25 10:30:00,7.55,7.55,7.52,7.53,326844.0,6.4481,6.4481,6.4224,6.431,326844.0
2016-01-25 11:00:00,7.53,7.54,7.51,7.53,326532.0,6.431,6.4395,6.4139,6.431,326532.0
2016-01-25 11:30:00,7.53,7.54,7.52,7.53,133716.0,6.431,6.4395,6.4224,6.431,133716.0
2016-01-25 12:00:00,7.53,7.54,7.52,7.53,304056.0,6.431,6.4395,6.4224,6.431,304056.0
2016-01-25 12:30:00,7.53,7.54,7.52,7.54,286308.0,6.431,6.4395,6.4224,6.4395,286308.0
2016-01-25 13:00:00,7.54,7.56,7.54,7.55,197508.0,6.4395,6.4566,6.4395,6.4481,197508.0
2016-01-25 13:30:00,7.55,7.55,7.52,7.52,198090.0,6.4481,6.4481,6.4224,6.4224,198090.0
2016-01-25 14:00:00,7.52,7.53,7.51,7.52,453984.0,6.4224,6.431,6.4139,6.4224,453984.0
2016-01-25 14:30:00,7.52,7.53,7.51,7.52,409116.0,6.4224,6.431,6.4139,6.4224,409116.0
2016-01-25 15:00:00,7.52,7.52,7.48,7.48,713184.0,6.4224,6.4224,6.3883,6.3883,713184.0
2016-01-25 15:30:00,7.48,7.48,7.45,7.46,992790.0,6.3883,6.3883,6.3627,6.3712,992790.0
2016-01-26 09:30:00,7.49,7.52,7.48,7.49,634668.0,6.3968,6.4224,6.3883,6.3968,634668.0
2016-01-26 10:00:00,7.5,7.54,7.5,7.54,215754.0,6.4054,6.4395,6.4054,6.4395,215754.0
2016-01-26 10:30:00,7.54,7.56,7.53,7.53,104328.0,6.4395,6.4566,6.431,6.431,104328.0
2016-01-26 11:00:00,7.54,7.56,7.54,7.55,288360.0,6.4395,6.4566,6.4395,6.4481,288360.0
2016-01-26 11:30:00,7.55,7.55,7.53,7.54,219690.0,6.4481,6.4481,6.431,6.4395,219690.0
2016-01-26 12:00:00,7.54,7.58,7.54,7.58,227094.0,6.4395,6.4737,6.4395,6.4737,227094.0
2016-01-26 12:30:00,7.58,7.58,7.56,7.57,85644.0,6.4737,6.4737,6.4566,6.4651,85644.0
2016-01-26 13:00:00,7.57,7.58,7.56,7.58,220608.0,6.4651,6.4737,6.4566,6.4737,220608.0
2016-01-26 13:30:00,7.58,7.58,7.57,7.57,142746.0,6.4737,6.4737,6.4651,6.4651,142746.0
2016-01-26 14:00:00,7.57,7.57,7.55,7.55,152712.0,6.4651,6.4651,6.4481,6.4481,152712.0
2016-01-26 14:30:00,7.55,7.57,7.55,7.56,470886.0,6.4481,6.4651,6.4481,6.4566,470886.0
2016-01-26 15:00:00,7.56,7.56,7.54,7.55,501324.0,6.4566,6.4566,6.4395,6.4481,501324.0
2016-01-26 15:30:00,7.55,7.58,7.54,7.58,587202.0,6.4481,6.4737,6.4395,6.4737,587202.0
2016-01-27 09:30:00,7.55,7.57,7.54,7.55,284160.0,6.4481,6.4651,6.4395,6.4481,284160.0
2016-01-27 10:00:00,7.55,7.55,7.51,7.52,280896.0,6.4481,6.4481,6.4139,6.4224,280896.0
2016-01-27 10:30:00,7.52,7.55,7.51,7.53,292212.0,6.4224,6.4481,6.4139,6.431,292212.0
2016-01-27 11:00:00,7.54,7.56,7.53,7.56,367014.0,6.4395,6.4566,6.431,6.4566,367014.0
2016-01-27 11:30:00,7.56,7.61,7.56,7.61,165504.0,6.4566,6.4993,6.4566,6.4993,165504.0
2016-01-27 12:00:00,7.6,7.63,7.6,7.61,405204.0,6.4908,6.5164,6.4908,6.4993,405204.0
2016-01-27 12:30:00,7.61,7.61,7.6,7.6,108306.0,6.4993,6.4993,6.4908,6.4908,108306.0
2016-01-27 13:00:00,7.59,7.6,7.58,7.59,172608.0,6.4822,6.4908,6.4737,6.4822,172608.0
2016-01-27 13:30:00,7.59,7.6,7.58,7.6,131970.0,6.4822,6.4908,6.4737,6.4908,131970.0
2016-01-27 14:00:00,7.6,7.62,7.53,7.56,414660.0,6.4908,6.5078,6.431,6.4566,414660.0
2016-01-27 14:30:00,7.56,7.57,7.5,7.51,333834.0,6.4566,6.4651,6.4054,6.4139,333834.0
2016-01-27 15:00:00,7.51,7.51,7.45,7.48,545862.0,6.4139,6.4139,6.3627,6.3883,545862.0
2016-01-27 15:30:00,7.48,7.5,7.47,7.49,672798.0,6.3883,6.4054,6.3797,6.3968,672798.0
2016-01-28 09:30:00,7.56,7.57,7.54,7.55,309156.0,6.4566,6.4651,6.4395,6.4481,309156.0
2016-01-28 10:00:00,7.55,7.55,7.47,7.47,264864.0,6.4481,6.4481,6.3797,6.3797,264864.0
2016-01-28 10:30:00,7.48,7.5,7.45,7.5,194970.0,6.3883,6.4054,6.3627,6.4054,194970.0
2016-01-28 11:00:00,7.5,7.53,7.5,7.51,172194.0,6.4054,6.431,6.4054,6.4139,172194.0
2016-01-28 11:30:00,7.51,7.51,7.48,7.48,314364.0,6.4139,6.4139,6.3883,6.3883,314364.0
2016-01-28 12:00:00,7.48,7.52,7.48,7.52,169644.0,6.3883,6.4224,6.3883,6.4224,169644.0
2016-01-28 12:30:00,7.53,7.54,7.52,7.52,120408.0,6.431,6.4395,6.4224,6.4224,120408.0
2016-01-28 13:00:00,7.53,7.54,7.5,7.52,156630.0,6.431,6.4395,6.4054,6.4224,156630.0
2016-01-28 13:30:00,7.52,7.53,7.5,7.51,220608.0,6.4224,6.431,6.4054,6.4139,220608.0
2016-01-28 14:00:00,7.5,7.53,7.5,7.53,446832.0,6.4054,6.431,6.4054,6.431,446832.0
2016-01-28 14:30:00,7.54,7.55,7.51,7.52,172674.0,6.4395,6.4481,6.4139,6.4224,172674.0
2016-01-28 15:00:00,7.52,7.54,7.51,7.52,136992.0,6.4224,6.4395,6.4139,6.4224,136992.0
2016-01-28 15:30:00,7.52,7.54,7.51,7.52,355536.0,6.4224,6.4395,6.4139,6.4224,355536.0
2016-01-29 09:30:00,7.55,7.61,7.55,7.61,721698.0,6.4481,6.4993,6.4481,6.4993,721698.0
2016-01-29 10:00:00,7.6,7.63,7.6,7.61,802938.0,6.4908,6.5164,6.4908,6.4993,802938.0
2016-01-29 10:30:00,7.6,7.61,7.59,7.6,469326.0,6.4908,6.4993,6.4822,6.4908,469326.0
2016-01-29 11:00:00,7.6,7.62,7.6,7.61,650790.0,6.4908,6.5078,6.4908,6.4993,650790.0
2016-01-29 11:30:00,7.61,7.63,7.6,7.63,302916.0,6.4993,6.5164,6.4908,6.5164,302916.0
2016-01-29 12:00:00,7.63,7.65,7.62,7.65,253608.0,6.5164,6.5335,6.5078,6.5335,253608.0
2016-01-29 12:30:00,7.65,7.65,7.64,7.65,382842.0,6.5335,6.5335,6.5249,6.5335,382842.0
2016-01-29 13:00:00,7.65,7.65,7.64,7.65,134454.0,6.5335,6.5335,6.5249,6.5335,134454.0
2016-01-29 13:30:00,7.65,7.66,7.65,7.66,136530.0,6.5335,6.542,6.5335,6.542,136530.0
2016-01-29 14:00:00,7.65,7.67,7.64,7.67,225306.0,6.5335,6.5505,6.5249,6.5505,225306.0
2016-01-29 14:30:00,7.66,7.67,7.65,7.66,387912.0,6.542,6.5505,6.5335,6.542,387912.0
2016-01-29 15:00:00,7.66,7.68,7.66,7.68,432840.0,6.542,6.5591,6.542,6.5591,432840.0
2016-01-29 15:30:00,7.68,7.71,7.68,7.7,2375190.0,6.5591,6.5847,6.5591,6.5762,2375190.0
2016-02-01 09:30:00,7.67,7.67,7.64,7.65,450222.0,6.5505,6.5505,6.5249,6.5335,450222.0
2016-02-01 10:00:00,7.65,7.67,7.63,7.66,533190.0,6.5335,6.5505,6.5164,6.542,533190.0
2016-02-01 10:30:00,7.66,7.69,7.65,7.68,320646.0,6.542,6.5676,6.5335,6.5591,320646.0
2016-02-01 11:00:00,7.68,7.69,7.67,7.68,212712.0,6.5591,6.5676,6.5505,6.5591,212712.0
2016-02-01 11:30:00,7.68,7.7,7.68,7.68,91302.0,6.5591,6.5762,6.5591,6.5591,91302.0
2016-02-01 12:00:00,7.69,7.69,7.66,7.66,3037482.0,6.5676,6.5676,6.542,6.542,3037482.0
2016-02-01 12:30:00,7.67,7.67,7.66,7.66,94368.0,6.5505,6.5505,6.542,6.542,94368.0
2016-02-01 13:00:00,7.66,7.69,7.66,7.68,182844.0,6.542,6.5676,6.542,6.5591,182844.0
2016-02-01 13:30:00,7.68,7.69,7.68,7.69,166188.0,6.5591,6.5676,6.5591,6.5676,166188.0
2016-02-01 14:00:00,7.69,7.69,7.68,7.69,196470.0,6.5676,6.5676,6.5591,6.5676,196470.0
2016-02-01 14:30:00,7.7,7.72,7.69,7.72,1161828.0,6.5762,6.5933,6.5676,6.5933,1161828.0
2016-02-01 15:00:00,7.72,7.74,7.7,7.74,451968.0,6.5933,6.6103,6.5762,6.6103,451968.0
2016-02-01 15:30:00,7.74,7.74,7.71,7.71,804156.0,6.6103,6.6103,6.5847,6.5847,804156.0
2016-02-02 09:30:00,7.64,7.64,7.59,7.61,379074.0,6.5249,6.5249,6.4822,6.4993,379074.0
2016-02-02 10:00:00,7.6,7.62,7.59,7.6,724494.0,6.4908,6.5078,6.4822,6.4908,724494.0
2016-02-02 10:30:00,7.6,7.61,7.59,7.6,405522.0,6.4908,6.4993,6.4822,6.4908,405522.0
2016-02-02 11:00:00,7.6,7.62,7.59,7.61,237414.0,6.4908,6.5078,6.4822,6.4993,237414.0
2016-02-02 11:30:00,7.61,7.62,7.59,7.59,330888.0,6.4993,6.5078,6.4822,6.4822,330888.0
2016-02-02 12:00:00,7.59,7.59,7.57,7.58,286632.0,6.4822,6.4822,6.4651,6.4737,286632.0
2016-02-02 12:30:00,7.58,7.6,7.58,7.58,234222.0,6.4737,6.4908,6.4737,6.4737,234222.0
2016-02-02 13:00:00,7.58,7.59,7.57,7.59,318450.0,6.4737,6.4822,6.4651,6.4822,318450.0
2016-02-02 13:30:00,7.59,7.59,7.56,7.56,150030.0,6.4822,6.4822,6.4566,6.4566,150030.0
2016-02-02 14:00:00,7.56,7.57,7.55,7.55,373020.0,6.4566,6.4651,6.4481,6.4481,373020.0
2016-02-02 14:30:00,7.55,7.57,7.55,7.55,251430.0,6.4481,6.4651,6.4481,6.4481,251430.0
2016-02-02 15:00:00,7.55,7.56,7.54,7.56,1636434.0,6.4481,6.4566,6.4395,6.4566,1636434.0
2016-02-02 15:30:00,7.56,7.57,7.56,7.56,678534.0,6.4566,6.4651,6.4566,6.4566,678534.0
2016-02-03 09:30:00,7.61,7.61,7.55,7.56,305262.0,6.4993,6.4993,6.4481,6.4566,305262.0
2016-02-03 10:00:00,7.55,7.55,7.46,7.47,869262.0,6.4481,6.4481,6.3712,6.3797,869262.0
2016-02-03 10:30:00,7.46,7.52,7.44,7.51,453438.0,6.3712,6.4224,6.3541,6.4139,453438.0
2016-02-03 11:00:00,7.5,7.53,7.46,7.52,506832.0,6.4054,6.431,6.3712,6.4224,506832.0
2016-02-03 11:30:00,7.52,7.55,7.5,7.52,239064.0,6.4224,6.4481,6.4054,6.4224,239064.0
2016-02-03 12:00:00,7.53,7.54,7.51,7.52,208860.0,6.431,6.4395,6.4139,6.4224,208860.0
2016-02-03 12:30:00,7.52,7.53,7.5,7.53,285816.0,6.4224,6.431,6.4054,6.431,285816.0
2016-02-03 13:00:00,7.53,7.53,7.5,7.51,126150.0,6.431,6.431,6.4054,6.4139,126150.0
2016-02-03 13:30:00,7.51,7.51,7.48,7.48,294978.0,6.4139,6.4139,6.3883,6.3883,294978.0
2016-02-03 14:00:00,7.48,7.58,7.48,7.57,427818.0,6.3883,6.4737,6.3883,6.4651,427818.0
2016-02-03 14:30:00,7.57,7.61,7.56,7.61,420672.0,6.4651,6.4993,6.4566,6.4993,420672.0
2016-02-03 15:00:00,7.61,7.62,7.58,7.58,323562.0,6.4993,6.5078,6.4737,6.4737,323562.0
2016-02-03 15:30:00,7.58,7.6,7.57,7.6,747324.0,6.4737,6.4908,6.4651,6.4908,747324.0
2016-02-04 09:30:00,7.58,7.61,7.56,7.61,143346.0,6.4737,6.4993,6.4566,6.4993,143346.0
2016-02-04 10:00:00,7.6,7.65,7.57,7.65,431862.0,6.4908,6.5335,6.4651,6.5335,431862.0
2016-02-04 10:30:00,7.65,7.67,7.64,7.67,301668.0,6.5335,6.5505,6.5249,6.5505,301668.0
2016-02-04 11:00:00,7.67,7.67,7.6,7.61,296922.0,6.5505,6.5505,6.4908,6.4993,296922.0
2016-02-04 11:30:00,7.61,7.61,7.57,7.59,619614.0,6.4993,6.4993,6.4651,6.4822,619614.0
2016-02-04 12:00:00,7.59,7.63,7.58,7.61,148794.0,6.4822,6.5164,6.4737,6.4993,148794.0
2016-02-04 12:30:00,7.61,7.63,7.6,7.61,279510.0,6.4993,6.5164,6.4908,6.4993,279510.0
2016-02-04 13:00:00,7.62,7.64,7.61,7.63,110124.0,6.5078,6.5249,6.4993,6.5164,110124.0
2016-02-04 13:30:00,7.62,7.64,7.59,7.6,191886.0,6.5078,6.5249,6.4822,6.4908,191886.0
2016-02-04 14:00:00,7.6,7.61,7.58,7.59,147444.0,6.4908,6.4993,6.4737,6.4822,147444.0
2016-02-04 14:30:00,7.59,7.6,7.58,7.6,806262.0,6.4822,6.4908,6.4737,6.4908,806262.0
2016-02-04 15:00:00,7.6,7.62,7.59,7.6,531588.0,6.4908,6.5078,6.4822,6.4908,531588.0
2016-02-04 15:30:00,7.6,7.62,7.6,7.62,268104.0,6.4908,6.5078,6.4908,6.5078,268104.0
2016-02-05 09:30:00,7.59,7.61,7.54,7.55,262566.0,6.4822,6.4993,6.4395,6.4481,262566.0
2016-02-05 10:00:00,7.56,7.57,7.52,7.52,346806.0,6.4566,6.4651,6.4224,6.4224,346806.0
2016-02-05 10:30:00,7.52,7.55,7.51,7.51,217002.0,6.4224,6.4481,6.4139,6.4139,217002.0
2016-02-05 11:00:00,7.51,7.52,7.47,7.49,3104766.0,6.4139,6.4224,6.3797,6.3968,3104766.0
2016-02-05 11:30:00,7.49,7.5,7.48,7.5,693750.0,6.3968,6.4054,6.3883,6.4054,693750.0
2016-02-05 12:00:00,7.5,7.51,7.49,7.5,220332.0,6.4054,6.4139,6.3968,6.4054,220332.0
2016-02-05 12:30:00,7.5,7.52,7.48,7.49,285612.0,6.4054,6.4224,6.3883,6.3968,285612.0
2016-02-05 13:00:00,7.5,7.51,7.49,7.51,110034.0,6.4054,6.4139,6.3968,6.4139,110034.0
2016-02-05 13:30:00,7.5,7.51,7.47,7.48,233160.0,6.4054,6.4139,6.3797,6.3883,233160.0
2016-02-05 14:00:00,7.48,7.48,7.45,7.45,265272.0,6.3883,6.3883,6.3627,6.3627,265272.0
2016-02-05 14:30:00,7.45,7.47,7.45,7.46,517872.0,6.3627,6.3797,6.3627,6.3712,517872.0
2016-02-05 15:00:00,7.45,7.47,7.44,7.46,486534.0,6.3627,6.3797,6.3541,6.3712,486534.0
2016-02-05 15:30:00,7.46,7.47,7.44,7.47,1031238.0,6.3712,6.3797,6.3541,6.3797,1031238.0
2016-02-08 09:30:00,7.37,7.4,7.31,7.32,1267812.0,6.2943,6.32,6.2431,6.2516,1267812.0
2016-02-08 10:00:00,7.33,7.34,7.3,7.31,1167252.0,6.2602,6.2687,6.2346,6.2431,1167252.0
2016-02-08 10:30:00,7.3,7.33,7.3,7.3,1040910.0,6.2346,6.2602,6.2346,6.2346,1040910.0
2016-02-08 11:00:00,7.31,7.32,7.27,7.3,1573692.0,6.2431,6.2516,6.2089,6.2346,1573692.0
2016-02-08 11:30:00,7.3,7.31,7.27,7.3,832752.0,6.2346,6.2431,6.2089,6.2346,832752.0
2016-02-08 12:00:00,7.3,7.33,7.3,7.32,578616.0,6.2346,6.2602,6.2346,6.2516,578616.0
2016-02-08 12:30:00,7.32,7.33,7.31,7.31,852144.0,6.2516,6.2602,6.2431,6.2431,852144.0
2016-02-08 13:00:00,7.31,7.31,7.27,7.29,967212.0,6.2431,6.2431,6.2089,6.226,967212.0
2016-02-08 13:30:00,7.28,7.29,7.26,7.26,859164.0,6.2175,6.226,6.2004,6.2004,859164.0
2016-02-08 14:00:00,7.26,7.27,7.25,7.26,1276512.0,6.2004,6.2089,6.1918,6.2004,1276512.0
2016-02-08 14:30:00,7.26,7.28,7.25,7.27,1375260.0,6.2004,6.2175,6.1918,6.2089,1375260.0
2016-02-08 15:00:00,7.27,7.32,7.27,7.31,924774.0,6.2089,6.2516,6.2089,6.2431,924774.0
2016-02-08 15:30:00,7.31,7.38,7.31,7.35,813270.0,6.2431,6.3029,6.2431,6.2773,813270.0
2016-02-09 09:30:00,7.27,7.36,7.27,7.35,762168.0,6.2089,6.2858,6.2089,6.2773,762168.0
2016-02-09 10:00:00,7.34,7.39,7.34,7.34,471804.0,6.2687,6.3114,6.2687,6.2687,471804.0
2016-02-09 10:30:00,7.34,7.35,7.29,7.3,380184.0,6.2687,6.2773,6.226,6.2346,380184.0
2016-02-09 11:00:00,7.3,7.36,7.3,7.35,262896.0,6.2346,6.2858,6.2346,6.2773,262896.0
2016-02-09 11:30:00,7.35,7.36,7.31,7.31,216918.0,6.2773,6.2858,6.2431,6.2431,216918.0
2016-02-09 12:00:00,7.32,7.33,7.3,7.32,264492.0,6.2516,6.2602,6.2346,6.2516,264492.0
2016-02-09 12:30:00,7.31,7.33,7.3,7.3,268350.0,6.2431,6.2602,6.2346,6.2346,268350.0
2016-02-09 13:00:00,7.31,7.31,7.27,7.29,278610.0,6.2431,6.2431,6.2089,6.226,278610.0
2016-02-09 13:30:00,7.29,7.31,7.28,7.31,193188.0,6.226,6.2431,6.2175,6.2431,193188.0
2016-02-09 14:00:00,7.31,7.34,7.3,7.31,241152.0,6.2431,6.2687,6.2346,6.2431,241152.0
2016-02-09 14:30:00,7.31,7.36,7.31,7.36,284436.0,6.2431,6.2858,6.2431,6.2858,284436.0
2016-02-09 15:00:00,7.36,7.4,7.34,7.35,408666.0,6.2858,6.32,6.2687,6.2773,408666.0
2016-02-09 15:30:00,7.35,7.37,7.33,7.33,506484.0,6.2773,6.2943,6.2602,6.2602,506484.0
2016-02-10 09:30:00,7.38,7.42,7.36,7.42,358056.0,6.3029,6.337,6.2858,6.337,358056.0
2016-02-10 10:00:00,7.42,7.44,7.4,7.42,375594.0,6.337,6.3541,6.32,6.337,375594.0
2016-02-10 10:30:00,7.43,7.46,7.39,7.4,582060.0,6.3456,6.3712,6.3114,6.32,582060.0
2016-02-10 11:00:00,7.4,7.41,7.38,7.39,303780.0,6.32,6.3285,6.3029,6.3114,303780.0
2016-02-10 11:30:00,7.39,7.41,7.36,7.4,222066.0,6.3114,6.3285,6.2858,6.32,222066.0
2016-02-10 12:00:00,7.4,7.41,7.38,7.41,348678.0,6.32,6.3285,6.3029,6.3285,348678.0
2016-02-10 12:30:00,7.42,7.44,7.41,7.44,338142.0,6.337,6.3541,6.3285,6.3541,338142.0
2016-02-10 13:00:00,7.43,7.44,7.41,7.41,469494.0,6.3456,6.3541,6.3285,6.3285,469494.0
2016-02-10 13:30:00,7.41,7.42,7.4,7.41,187152.0,6.3285,6.337,6.32,6.3285,187152.0
2016-02-10 14:00:00,7.4,7.42,7.4,7.41,211146.0,6.32,6.337,6.32,6.3285,211146.0
2016-02-10 14:30:00,7.41,7.42,7.38,7.39,434178.0,6.3285,6.337,6.3029,6.3114,434178.0
2016-02-10 15:00:00,7.39,7.41,7.36,7.36,487530.0,6.3114,6.3285,6.2858,6.2858,487530.0
2016-02-10 15:30:00,7.36,7.36,7.34,7.34,1015542.0,6.2858,6.2858,6.2687,6.2687,1015542.0
2016-02-11 09:30:00,7.24,7.29,7.22,7.27,1260996.0,6.1833,6.226,6.1662,6.2089,1260996.0
2016-02-11 10:00:00,7.27,7.28,7.23,7.24,952428.0,6.2089,6.2175,6.1748,6.1833,952428.0
2016-02-11 10:30:00,7.23,7.25,7.22,7.22,734460.0,6.1748,6.1918,6.1662,6.1662,734460.0
2016-02-11 11:00:00,7.22,7.23,7.2,7.2,641880.0,6.1662,6.1748,6.1491,6.1491,641880.0
2016-02-11 11:30:00,7.2,7.22,7.18,7.21,753546.0,6.1491,6.1662,6.1321,6.1577,753546.0
2016-02-11 12:00:00,7.21,7.23,7.2,7.21,528258.0,6.1577,6.1748,6.1491,6.1577,528258.0
2016-02-11 12:30:00,7.21,7.24,7.2,7.23,324132.0,6.1577,6.1833,6.1491,6.1748,324132.0
2016-02-11 13:00:00,7.23,7.25,7.23,7.23,354390.0,6.1748,6.1918,6.1748,6.1748,354390.0
2016-02-11 13:30:00,7.23,7.24,7.21,7.21,361434.0,6.1748,6.1833,6.1577,6.1577,361434.0
2016-02-11 14:00:00,7.21,7.22,7.19,7.19,565758.0,6.1577,6.1662,6.1406,6.1406,565758.0
2016-02-11 14:30:00,7.19,7.28,7.18,7.26,1274160.0,6.1406,6.2175,6.1321,6.2004,1274160.0
2016-02-11 15:00:00,7.26,7.27,7.22,7.26,890382.0,6.2004,6.2089,6.1662,6.2004,890382.0
2016-02-11 15:30:00,7.26,7.29,7.25,7.25,652200.0,6.2004,6.226,6.1918,6.1918,652200.0
2016-02-12 09:30:00,7.32,7.33,7.3,7.3,365868.0,6.2516,6.2602,6.2346,6.2346,365868.0
2016-02-12 10:00:00,7.29,7.33,7.29,7.32,267594.0,6.226,6.2602,6.226,6.2516,267594.0
2016-02-12 10:30:00,7.32,7.33,7.31,7.32,378174.0,6.2516,6.2602,6.2431,6.2516,378174.0
2016-02-12 11:00:00,7.33,7.37,7.32,7.36,829548.0,6.2602,6.2943,6.2516,6.2858,829548.0
2016-02-12 11:30:00,7.37,7.37,7.35,7.35,406890.0,6.2943,6.2943,6.2773,6.2773,406890.0
2016-02-12 12:00:00,7.35,7.37,7.35,7.37,385758.0,6.2773,6.2943,6.2773,6.2943,385758.0
2016-02-12 12:30:00,7.36,7.37,7.36,7.36,336018.0,6.2858,6.2943,6.2858,6.2858,336018.0
2016-02-12 13:00:00,7.36,7.36,7.34,7.35,262122.0,6.2858,6.2858,6.2687,6.2773,262122.0
2016-02-12 13:30:00,7.35,7.36,7.34,7.35,259908.0,6.2773,6.2858,6.2687,6.2773,259908.0
2016-02-12 14:00:00,7.35,7.38,7.35,7.38,220536.0,6.2773,6.3029,6.2773,6.3029,220536.0
2016-02-12 14:30:00,7.37,7.38,7.37,7.38,460182.0,6.2943,6.3029,6.2943,6.3029,460182.0
2016-02-12 15:00:00,7.38,7.4,7.38,7.39,351972.0,6.3029,6.32,6.3029,6.3114,351972.0
2016-02-12 15:30:00,7.39,7.4,7.37,7.39,552738.0,6.3114,6.32,6.2943,6.3114,552738.0
2016-02-16 09:30:00,7.48,7.49,7.45,7.46,615390.0,6.3883,6.3968,6.3627,6.3712,615390.0
2016-02-16 10:00:00,7.46,7.47,7.44,7.45,756798.0,6.3712,6.3797,6.3541,6.3627,756798.0
2016-02-16 10:30:00,7.46,7.48,7.45,7.46,627318.0,6.3712,6.3883,6.3627,6.3712,627318.0
2016-02-16 11:00:00,7.46,7.47,7.44,7.46,659718.0,6.3712,6.3797,6.3541,6.3712,659718.0
2016-02-16 11:30:00,7.46,7.5,7.46,7.5,446298.0,6.3712,6.4054,6.3712,6.4054,446298.0
2016-02-16 12:00:00,7.49,7.51,7.49,7.5,701556.0,6.3968,6.4139,6.3968,6.4054,701556.0
2016-02-16 12:30:00,7.5,7.52,7.49,7.51,552834.0,6.4054,6.4224,6.3968,6.4139,552834.0
2016-02-16 13:00:00,7.52,7.52,7.51,7.52,468408.0,6.4224,6.4224,6.4139,6.4224,468408.0
2016-02-16 13:30:00,7.52,7.52,7.51,7.52,317640.0,6.4224,6.4224,6.4139,6.4224,317640.0
2016-02-16 14:00:00,7.52,7.52,7.52,7.52,223470.0,6.4224,6.4224,6.4224,6.4224,223470.0
2016-02-16 14:30:00,7.52,7.53,7.51,7.52,302304.0,6.4224,6.431,6.4139,6.4224,302304.0
2016-02-16 15:00:00,7.52,7.52,7.51,7.52,508134.0,6.4224,6.4224,6.4139,6.4224,508134.0
2016-02-16 15:30:00,7.52,7.53,7.51,7.52,1215126.0,6.4224,6.431,6.4139,6.4224,1215126.0
2016-02-17 09:30:00,7.58,7.61,7.58,7.6,483990.0,6.4737,6.4993,6.4737,6.4908,483990.0
2016-02-17 10:00:00,7.61,7.64,7.6,7.63,349950.0,6.4993,6.5249,6.4908,6.5164,349950.0
2016-02-17 10:30:00,7.64,7.65,7.63,7.65,245850.0,6.5249,6.5335,6.5164,6.5335,245850.0
2016-02-17 11:00:00,7.64,7.65,7.63,7.64,192942.0,6.5249,6.5335,6.5164,6.5249,192942.0
2016-02-17 11:30:00,7.64,7.65,7.63,7.64,232230.0,6.5249,6.5335,6.5164,6.5249,232230.0
2016-02-17 12:00:00,7.64,7.66,7.64,7.65,232212.0,6.5249,6.542,6.5249,6.5335,232212.0
2016-02-17 12:30:00,7.65,7.66,7.65,7.65,349200.0,6.5335,6.542,6.5335,6.5335,349200.0
2016-02-17 13:00:00,7.65,7.66,7.65,7.66,440346.0,6.5335,6.542,6.5335,6.542,440346.0
2016-02-17 13:30:00,7.66,7.66,7.64,7.65,441030.0,6.542,6.542,6.5249,6.5335,441030.0
2016-02-17 14:00:00,7.65,7.67,7.64,7.66,604380.0,6.5335,6.5505,6.5249,6.542,604380.0
2016-02-17 14:30:00,7.66,7.67,7.64,7.65,304764.0,6.542,6.5505,6.5249,6.5335,304764.0
2016-02-17 15:00:00,7.65,7.66,7.64,7.65,1367058.0,6.5335,6.542,6.5249,6.5335,1367058.0
2016-02-17 15:30:00,7.65,7.66,7.64,7.65,725952.0,6.5335,6.542,6.5249,6.5335,725952.0
2016-02-18 09:30:00,7.67,7.67,7.63,7.65,279468.0,6.5505,6.5505,6.5164,6.5335,279468.0
2016-02-18 10:00:00,7.64,7.66,7.64,7.66,227232.0,6.5249,6.542,6.5249,6.542,227232.0
2016-02-18 10:30:00,7.66,7.66,7.64,7.64,165462.0,6.542,6.542,6.5249,6.5249,165462.0
2016-02-18 11:00:00,7.64,7.64,7.61,7.63,431970.0,6.5249,6.5249,6.4993,6.5164,431970.0
2016-02-18 11:30:00,7.63,7.65,7.62,7.65,827442.0,6.5164,6.5335,6.5078,6.5335,827442.0
2016-02-18 12:00:00,7.65,7.65,7.64,7.65,170190.0,6.5335,6.5335,6.5249,6.5335,170190.0
2016-02-18 12:30:00,7.65,7.65,7.63,7.64,493158.0,6.5335,6.5335,6.5164,6.5249,493158.0
2016-02-18 13:00:00,7.64,7.64,7.62,7.63,775728.0,6.5249,6.5249,6.5078,6.5164,775728.0
2016-02-18 13:30:00,7.63,7.63,7.61,7.62,418044.0,6.5164,6.5164,6.4993,6.5078,418044.0
2016-02-18 14:00:00,7.62,7.64,7.62,7.64,214392.0,6.5078,6.5249,6.5078,6.5249,214392.0
2016-02-18 14:30:00,7.64,7.65,7.64,7.65,159432.0,6.5249,6.5335,6.5249,6.5335,159432.0
2016-02-18 15:00:00,7.65,7.65,7.62,7.63,1174542.0,6.5335,6.5335,6.5078,6.5164,1174542.0
2016-02-18 15:30:00,7.63,7.63,7.61,7.62,852924.0,6.5164,6.5164,6.4993,6.5078,852924.0
2016-02-19 09:30:00,7.59,7.6,7.56,7.58,291798.0,6.4822,6.4908,6.4566,6.4737,291798.0
2016-02-19 10:00:00,7.58,7.61,7.56,7.6,338802.0,6.4737,6.4993,6.4566,6.4908,338802.0
2016-02-19 10:30:00,7.6,7.61,7.6,7.6,147708.0,6.4908,6.4993,6.4908,6.4908,147708.0
2016-02-19 11:00:00,7.59,7.62,7.58,7.62,199596.0,6.4822,6.5078,6.4737,6.5078,199596.0
2016-02-19 11:30:00,7.62,7.63,7.61,7.61,294036.0,6.5078,6.5164,6.4993,6.4993,294036.0
2016-02-19 12:00:00,7.61,7.61,7.61,7.61,156918.0,6.4993,6.4993,6.4993,6.4993,156918.0
2016-02-19 12:30:00,7.61,7.62,7.61,7.61,85206.0,6.4993,6.5078,6.4993,6.4993,85206.0
2016-02-19 13:00:00,7.61,7.62,7.61,7.61,177798.0,6.4993,6.5078,6.4993,6.4993,177798.0
2016-02-19 13:30:00,7.61,7.62,7.61,7.61,257838.0,6.4993,6.5078,6.4993,6.4993,257838.0
2016-02-19 14:00:00,7.62,7.63,7.61,7.61,252066.0,6.5078,6.5164,6.4993,6.4993,252066.0
2016-02-19 14:30:00,7.62,7.62,7.6,7.6,316782.0,6.5078,6.5078,6.4908,6.4908,316782.0
2016-02-19 15:00:00,7.6,7.62,7.6,7.62,335946.0,6.4908,6.5078,6.4908,6.5078,335946.0
2016-02-19 15:30:00,7.62,7.63,7.61,7.62,355716.0,6.5078,6.5164,6.4993,6.5078,355716.0
2016-02-22 09:30:00,7.69,7.73,7.69,7.73,1058130.0,6.5676,6.6018,6.5676,6.6018,1058130.0
2016-02-22 10:00:00,7.73,7.74,7.72,7.73,299226.0,6.6018,6.6103,6.5933,6.6018,299226.0
2016-02-22 10:30:00,7.73,7.73,7.72,7.72,304542.0,6.6018,6.6018,6.5933,6.5933,304542.0
2016-02-22 11:00:00,7.72,7.73,7.71,7.73,377958.0,6.5933,6.6018,6.5847,6.6018,377958.0
2016-02-22 11:30:00,7.73,7.73,7.72,7.73,362646.0,6.6018,6.6018,6.5933,6.6018,362646.0
2016-02-22 12:00:00,7.72,7.73,7.72,7.72,181590.0,6.5933,6.6018,6.5933,6.5933,181590.0
2016-02-22 12:30:00,7.73,7.73,7.71,7.71,148878.0,6.6018,6.6018,6.5847,6.5847,148878.0
2016-02-22 13:00:00,7.72,7.73,7.72,7.72,103908.0,6.5933,6.6018,6.5933,6.5933,103908.0
2016-02-22 13:30:00,7.73,7.74,7.73,7.74,277638.0,6.6018,6.6103,6.6018,6.6103,277638.0
2016-02-22 14:00:00,7.74,7.74,7.72,7.73,153252.0,6.6103,6.6103,6.5933,6.6018,153252.0
2016-02-22 14:30:00,7.73,7.73,7.72,7.72,271680.0,6.6018,6.6018,6.5933,6.5933,271680.0
2016-02-22 15:00:00,7.73,7.73,7.72,7.72,161952.0,6.6018,6.6018,6.5933,6.5933,161952.0
2016-02-22 15:30:00,7.72,7.73,7.72,7.73,556314.0,6.5933,6.6018,6.5933,6.6018,556314.0
2016-02-23 09:30:00,7.71,7.72,7.7,7.71,402978.0,6.5847,6.5933,6.5762,6.5847,402978.0
2016-02-23 10:00:00,7.71,7.71,7.67,7.68,274164.0,6.5847,6.5847,6.5505,6.5591,274164.0
2016-02-23 10:30:00,7.69,7.69,7.66,7.67,230460.0,6.5676,6.5676,6.542,6.5505,230460.0
2016-02-23 11:00:00,7.66,7.67,7.64,7.65,239394.0,6.542,6.5505,6.5249,6.5335,239394.0
2016-02-23 11:30:00,7.66,7.68,7.65,7.67,128616.0,6.542,6.5591,6.5335,6.5505,128616.0
2016-02-23 12:00:00,7.67,7.67,7.66,7.66,399432.0,6.5505,6.5505,6.542,6.542,399432.0
2016-02-23 12:30:00,7.66,7.67,7.66,7.67,155670.0,6.542,6.5505,6.542,6.5505,155670.0
2016-02-23 13:00:00,7.67,7.67,7.66,7.67,431508.0,6.5505,6.5505,6.542,6.5505,431508.0
2016-02-23 13:30:00,7.66,7.66,7.65,7.66,134244.0,6.542,6.542,6.5335,6.542,134244.0
2016-02-23 14:00:00,7.66,7.67,7.66,7.67,244782.0,6.542,6.5505,6.542,6.5505,244782.0
2016-02-23 14:30:00,7.67,7.67,7.65,7.66,245736.0,6.5505,6.5505,6.5335,6.542,245736.0
2016-02-23 15:00:00,7.66,7.66,7.64,7.64,220884.0,6.542,6.542,6.5249,6.5249,220884.0
2016-02-23 15:30:00,7.64,7.67,7.64,7.64,374532.0,6.5249,6.5505,6.5249,6.5249,374532.0
2016-02-24 09:30:00,7.58,7.58,7.53,7.54,318894.0,6.4737,6.4737,6.431,6.4395,318894.0
2016-02-24 10:00:00,7.54,7.55,7.52,7.54,184326.0,6.4395,6.4481,6.4224,6.4395,184326.0
2016-02-24 10:30:00,7.54,7.57,7.52,7.56,204402.0,6.4395,6.4651,6.4224,6.4566,204402.0
2016-02-24 11:00:00,7.56,7.56,7.54,7.55,214134.0,6.4566,6.4566,6.4395,6.4481,214134.0
2016-02-24 11:30:00,7.55,7.59,7.55,7.59,414468.0,6.4481,6.4822,6.4481,6.4822,414468.0
2016-02-24 12:00:00,7.59,7.61,7.59,7.59,206934.0,6.4822,6.4993,6.4822,6.4822,206934.0
2016-02-24 12:30:00,7.59,7.6,7.58,7.59,118824.0,6.4822,6.4908,6.4737,6.4822,118824.0
2016-02-24 13:00:00,7.6,7.61,7.59,7.6,281004.0,6.4908,6.4993,6.4822,6.4908,281004.0
2016-02-24 13:30:00,7.6,7.61,7.59,7.61,154032.0,6.4908,6.4993,6.4822,6.4993,154032.0
2016-02-24 14:00:00,7.61,7.66,7.6,7.65,172650.0,6.4993,6.542,6.4908,6.5335,172650.0
2016-02-24 14:30:00,7.65,7.66,7.64,7.64,359862.0,6.5335,6.542,6.5249,6.5249,359862.0
2016-02-24 15:00:00,7.65,7.69,7.65,7.69,394638.0,6.5335,6.5676,6.5335,6.5676,394638.0
2016-02-24 15:30:00,7.68,7.69,7.67,7.68,419736.0,6.5591,6.5676,6.5505,6.5591,419736.0
2016-02-25 09:30:00,7.7,7.73,7.68,7.68,257550.0,6.5762,6.6018,6.5591,6.5591,257550.0
2016-02-25 10:00:00,7.68,7.7,7.67,7.7,182316.0,6.5591,6.5762,6.5505,6.5762,182316.0
2016-02-25 10:30:00,7.7,7.7,7.68,7.68,153174.0,6.5762,6.5762,6.5591,6.5591,153174.0
2016-02-25 11:00:00,7.68,7.69,7.67,7.69,221184.0,6.5591,6.5676,6.5505,6.5676,221184.0
2016-02-25 11:30:00,7.69,7.7,7.68,7.7,155382.0,6.5676,6.5762,6.5591,6.5762,155382.0
2016-02-25 12:00:00,7.7,7.71,7.7,7.7,93252.0,6.5762,6.5847,6.5762,6.5762,93252.0
2016-02-25 12:30:00,7.7,7.7,7.68,7.7,134424.0,6.5762,6.5762,6.5591,6.5762,134424.0
2016-02-25 13:00:00,7.7,7.72,7.7,7.71,204300.0,6.5762,6.5933,6.5762,6.5847,204300.0
2016-02-25 13:30:00,7.72,7.74,7.72,7.74,200592.0,6.5933,6.6103,6.5933,6.6103,200592.0
2016-02-25 14:00:00,7.74,7.75,7.73,7.73,242022.0,6.6103,6.6189,6.6018,6.6018,242022.0
2016-02-25 14:30:00,7.74,7.74,7.73,7.73,318846.0,6.6103,6.6103,6.6018,6.6018,318846.0
2016-02-25 15:00:00,7.73,7.75,7.73,7.74,384372.0,6.6018,6.6189,6.6018,6.6103,384372.0
2016-02-25 15:30:00,7.74,7.77,7.74,7.77,1031856.0,6.6103,6.636,6.6103,6.636,1031856.0
2016-02-26 09:30:00,7.81,7.82,7.8,7.81,346890.0,6.6701,6.6787,6.6616,6.6701,346890.0
2016-02-26 10:00:00,7.8,7.8,7.77,7.78,243834.0,6.6616,6.6616,6.636,6.6445,243834.0
2016-02-26 10:30:00,7.78,7.81,7.78,7.81,487164.0,6.6445,6.6701,6.6445,6.6701,487164.0
2016-02-26 11:00:00,7.81,7.81,7.79,7.79,250428.0,6.6701,6.6701,6.653,6.653,250428.0
2016-02-26 11:30:00,7.79,7.8,7.78,7.79,229038.0,6.653,6.6616,6.6445,6.653,229038.0
2016-02-26 12:00:00,7.79,7.79,7.77,7.79,218124.0,6.653,6.653,6.636,6.653,218124.0
2016-02-26 12:30:00,7.79,7.8,7.78,7.8,89598.0,6.653,6.6616,6.6445,6.6616,89598.0
2016-02-26 13:00:00,7.8,7.8,7.79,7.79,102264.0,6.6616,6.6616,6.653,6.653,102264.0
2016-02-26 13:30:00,7.79,7.8,7.77,7.78,733248.0,6.653,6.6616,6.636,6.6445,733248.0
2016-02-26 14:00:00,7.78,7.78,7.77,7.78,113346.0,6.6445,6.6445,6.636,6.6445,113346.0
2016-02-26 14:30:00,7.78,7.78,7.76,7.76,334152.0,6.6445,6.6445,6.6274,6.6274,334152.0
2016-02-26 15:00:00,7.76,7.78,7.76,7.77,387204.0,6.6274,6.6445,6.6274,6.636,387204.0
2016-02-26 15:30:00,7.77,7.78,7.76,7.76,328500.0,6.636,6.6445,6.6274,6.6274,328500.0
2016-02-29 09:30:00,7.77,7.78,7.76,7.77,185346.0,6.636,6.6445,6.6274,6.636,185346.0
2016-02-29 10:00:00,7.76,7.77,7.75,7.76,368316.0,6.6274,6.636,6.6189,6.6274,368316.0
2016-02-29 10:30:00,7.77,7.78,7.76,7.78,218112.0,6.636,6.6445,6.6274,6.6445,218112.0
2016-02-29 11:00:00,7.78,7.8,7.78,7.79,194274.0,6.6445,6.6616,6.6445,6.653,194274.0
2016-02-29 11:30:00,7.79,7.81,7.79,7.8,182454.0,6.653,6.6701,6.653,6.6616,182454.0
2016-02-29 12:00:00,7.8,7.81,7.79,7.79,56844.0,6.6616,6.6701,6.653,6.653,56844.0
2016-02-29 12:30:00,7.8,7.8,7.79,7.8,74682.0,6.6616,6.6616,6.653,6.6616,74682.0
2016-02-29 13:00:00,7.8,7.8,7.79,7.79,99462.0,6.6616,6.6616,6.653,6.653,99462.0
2016-02-29 13:30:00,7.78,7.79,7.78,7.79,73104.0,6.6445,6.653,6.6445,6.653,73104.0
2016-02-29 14:00:00,7.79,7.79,7.75,7.76,174180.0,6.653,6.653,6.6189,6.6274,174180.0
2016-02-29 14:30:00,7.76,7.76,7.74,7.74,421644.0,6.6274,6.6274,6.6103,6.6103,421644.0
2016-02-29 15:00:00,7.74,7.74,7.72,7.73,336648.0,6.6103,6.6103,6.5933,6.6018,336648.0
2016-02-29 15:30:00,7.73,7.74,7.71,7.71,808854.0,6.6018,6.6103,6.5847,6.5847,808854.0
2016-03-01 09:30:00,7.77,7.77,7.75,7.76,659736.0,6.636,6.636,6.6189,6.6274,659736.0
2016-03-01 10:00:00,7.77,7.8,7.77,7.8,275220.0,6.636,6.6616,6.636,6.6616,275220.0
2016-03-01 10:30:00,7.8,7.81,7.79,7.8,133290.0,6.6616,6.6701,6.653,6.6616,133290.0
2016-03-01 11:00:00,7.8,7.83,7.8,7.83,162126.0,6.6616,6.6872,6.6616,6.6872,162126.0
2016-03-01 11:30:00,7.83,7.84,7.82,7.84,200376.0,6.6872,6.6957,6.6787,6.6957,200376.0
2016-03-01 12:00:00,7.84,7.86,7.84,7.85,123552.0,6.6957,6.7128,6.6957,6.7043,123552.0
2016-03-01 12:30:00,7.85,7.86,7.85,7.86,119676.0,6.7043,6.7128,6.7043,6.7128,119676.0
2016-03-01 13:00:00,7.85,7.86,7.85,7.86,381234.0,6.7043,6.7128,6.7043,6.7128,381234.0
2016-03-01 13:30:00,7.86,7.87,7.86,7.86,226746.0,6.7128,6.7214,6.7128,6.7128,226746.0
2016-03-01 14:00:00,7.86,7.87,7.85,7.86,145092.0,6.7128,6.7214,6.7043,6.7128,145092.0
2016-03-01 14:30:00,7.86,7.88,7.86,7.88,242406.0,6.7128,6.7299,6.7128,6.7299,242406.0
2016-03-01 15:00:00,7.88,7.89,7.88,7.88,223086.0,6.7299,6.7384,6.7299,6.7299,223086.0
2016-03-01 15:30:00,7.88,7.89,7.87,7.89,507282.0,6.7299,6.7384,6.7214,6.7384,507282.0
2016-03-02 09:30:00,7.88,7.89,7.86,7.88,284508.0,6.7299,6.7384,6.7128,6.7299,284508.0
2016-03-02 10:00:00,7.87,7.9,7.87,7.88,207540.0,6.7214,6.747,6.7214,6.7299,207540.0
2016-03-02 10:30:00,7.88,7.89,7.86,7.89,535800.0,6.7299,6.7384,6.7128,6.7384,535800.0
2016-03-02 11:00:00,7.89,7.91,7.89,7.9,375954.0,6.7384,6.7555,6.7384,6.747,375954.0
2016-03-02 11:30:00,7.9,7.91,7.88,7.88,294402.0,6.747,6.7555,6.7299,6.7299,294402.0
2016-03-02 12:00:00,7.88,7.88,7.87,7.88,336168.0,6.7299,6.7299,6.7214,6.7299,336168.0
2016-03-02 12:30:00,7.88,7.9,7.88,7.89,270498.0,6.7299,6.747,6.7299,6.7384,270498.0
2016-03-02 13:00:00,7.9,7.91,7.89,7.9,232560.0,6.747,6.7555,6.7384,6.747,232560.0
2016-03-02 13:30:00,7.9,7.91,7.89,7.89,288660.0,6.747,6.7555,6.7384,6.7384,288660.0
2016-03-02 14:00:00,7.89,7.9,7.88,7.9,324954.0,6.7384,6.747,6.7299,6.747,324954.0
2016-03-02 14:30:00,7.9,7.92,7.9,7.91,391086.0,6.747,6.7641,6.747,6.7555,391086.0
2016-03-02 15:00:00,7.91,7.92,7.9,7.91,944382.0,6.7555,6.7641,6.747,6.7555,944382.0
2016-03-02 15:30:00,7.91,7.93,7.91,7.93,715488.0,6.7555,6.7726,6.7555,6.7726,715488.0
2016-03-03 09:30:00,7.93,7.93,7.91,7.91,297624.0,6.7726,6.7726,6.7555,6.7555,297624.0
2016-03-03 10:00:00,7.92,7.93,7.91,7.92,178728.0,6.7641,6.7726,6.7555,6.7641,178728.0
2016-03-03 10:30:00,7.92,7.94,7.92,7.94,227874.0,6.7641,6.7811,6.7641,6.7811,227874.0
2016-03-03 11:00:00,7.94,7.94,7.91,7.91,182850.0,6.7811,6.7811,6.7555,6.7555,182850.0
2016-03-03 11:30:00,7.91,7.92,7.91,7.92,285636.0,6.7555,6.7641,6.7555,6.7641,285636.0
2016-03-03 12:00:00,7.92,7.93,7.91,7.91,255312.0,6.7641,6.7726,6.7555,6.7555,255312.0
2016-03-03 12:30:00,7.92,7.93,7.92,7.93,220590.0,6.7641,6.7726,6.7641,6.7726,220590.0
2016-03-03 13:00:00,7.93,7.94,7.93,7.93,194892.0,6.7726,6.7811,6.7726,6.7726,194892.0
2016-03-03 13:30:00,7.93,7.95,7.93,7.95,121596.0,6.7726,6.7897,6.7726,6.7897,121596.0
2016-03-03 14:00:00,7.95,7.95,7.94,7.95,214278.0,6.7897,6.7897,6.7811,6.7897,214278.0
2016-03-03 14:30:00,7.95,7.96,7.94,7.95,251340.0,6.7897,6.7982,6.7811,6.7897,251340.0
2016-03-03 15:00:00,7.96,7.96,7.95,7.96,310200.0,6.7982,6.7982,6.7897,6.7982,310200.0
2016-03-03 15:30:00,7.96,7.97,7.96,7.97,888792.0,6.7982,6.8068,6.7982,6.8068,888792.0
2016-03-04 09:30:00,7.98,7.99,7.95,7.95,358614.0,6.8153,6.8238,6.7897,6.7897,358614.0
2016-03-04 10:00:00,7.95,7.98,7.95,7.98,310332.0,6.7897,6.8153,6.7897,6.8153,310332.0
2016-03-04 10:30:00,7.98,8.0,7.97,7.99,345978.0,6.8153,6.8324,6.8068,6.8238,345978.0
2016-03-04 11:00:00,8.0,8.03,8.0,8.01,435498.0,6.8324,6.858,6.8324,6.8409,435498.0
2016-03-04 11:30:00,8.01,8.02,8.01,8.02,303762.0,6.8409,6.8495,6.8409,6.8495,303762.0
2016-03-04 12:00:00,8.02,8.02,8.01,8.01,227436.0,6.8495,6.8495,6.8409,6.8409,227436.0
2016-03-04 12:30:00,8.01,8.02,8.01,8.02,231264.0,6.8409,6.8495,6.8409,6.8495,231264.0
2016-03-04 13:00:00,8.02,8.02,8.01,8.02,303234.0,6.8495,6.8495,6.8409,6.8495,303234.0
2016-03-04 13:30:00,8.02,8.04,8.02,8.04,295080.0,6.8495,6.8665,6.8495,6.8665,295080.0
2016-03-04 14:00:00,8.04,8.04,8.0,8.01,292302.0,6.8665,6.8665,6.8324,6.8409,292302.0
2016-03-04 14:30:00,8.01,8.01,7.98,7.98,603042.0,6.8409,6.8409,6.8153,6.8153,603042.0
2016-03-04 15:00:00,7.98,8.0,7.97,8.0,655518.0,6.8153,6.8324,6.8068,6.8324,655518.0
2016-03-04 15:30:00,8.0,8.01,7.99,8.0,377010.0,6.8324,6.8409,6.8238,6.8324,377010.0
2016-03-07 09:30:00,7.96,7.99,7.95,7.97,6168090.0,6.7982,6.8238,6.7897,6.8068,6168090.0
2016-03-07 10:00:00,7.96,8.0,7.96,7.98,237276.0,6.7982,6.8324,6.7982,6.8153,237276.0
2016-03-07 10:30:00,7.98,8.01,7.98,7.99,285618.0,6.8153,6.8409,6.8153,6.8238,285618.0
2016-03-07 11:00:00,8.0,8.01,7.99,8.0,226002.0,6.8324,6.8409,6.8238,6.8324,226002.0
2016-03-07 11:30:00,8.01,8.03,8.0,8.02,437568.0,6.8409,6.858,6.8324,6.8495,437568.0
2016-03-07 12:00:00,8.02,8.02,8.01,8.02,243264.0,6.8495,6.8495,6.8409,6.8495,243264.0
2016-03-07 12:30:00,8.02,8.03,8.02,8.02,797100.0,6.8495,6.858,6.8495,6.8495,797100.0
2016-03-07 13:00:00,8.02,8.04,8.01,8.01,314112.0,6.8495,6.8665,6.8409,6.8409,314112.0
2016-03-07 13:30:00,8.01,8.01,8.0,8.01,196440.0,6.8409,6.8409,6.8324,6.8409,196440.0
2016-03-07 14:00:00,8.01,8.01,7.99,7.99,307506.0,6.8409,6.8409,6.8238,6.8238,307506.0
2016-03-07 14:30:00,7.99,7.99,7.97,7.98,480858.0,6.8238,6.8238,6.8068,6.8153,480858.0
2016-03-07 15:00:00,7.98,8.01,7.97,8.0,440706.0,6.8153,6.8409,6.8068,6.8324,440706.0
2016-03-07 15:30:00,8.0,8.02,8.0,8.01,841266.0,6.8324,6.8495,6.8324,6.8409,841266.0
2016-03-08 09:30:00,7.97,7.97,7.95,7.95,429072.0,6.8068,6.8068,6.7897,6.7897,429072.0
2016-03-08 10:00:00,7.95,7.96,7.93,7.93,197448.0,6.7897,6.7982,6.7726,6.7726,197448.0
2016-03-08 10:30:00,7.93,7.95,7.92,7.92,212856.0,6.7726,6.7897,6.7641,6.7641,212856.0
2016-03-08 11:00:00,7.93,7.95,7.92,7.95,145998.0,6.7726,6.7897,6.7641,6.7897,145998.0
2016-03-08 11:30:00,7.94,7.96,7.94,7.95,1941414.0,6.7811,6.7982,6.7811,6.7897,1941414.0
2016-03-08 12:00:00,7.95,7.97,7.95,7.97,190362.0,6.7897,6.8068,6.7897,6.8068,190362.0
2016-03-08 12:30:00,7.97,7.97,7.95,7.96,168942.0,6.8068,6.8068,6.7897,6.7982,168942.0
2016-03-08 13:00:00,7.96,7.97,7.95,7.97,241164.0,6.7982,6.8068,6.7897,6.8068,241164.0
2016-03-08 13:30:00,7.97,7.98,7.97,7.97,186324.0,6.8068,6.8153,6.8068,6.8068,186324.0
2016-03-08 14:00:00,7.97,7.98,7.95,7.95,253548.0,6.8068,6.8153,6.7897,6.7897,253548.0
2016-03-08 14:30:00,7.96,7.96,7.94,7.95,209094.0,6.7982,6.7982,6.7811,6.7897,209094.0
2016-03-08 15:00:00,7.95,7.95,7.93,7.93,343890.0,6.7897,6.7897,6.7726,6.7726,343890.0
2016-03-08 15:30:00,7.93,7.93,7.91,7.92,532266.0,6.7726,6.7726,6.7555,6.7641,532266.0
2016-03-09 09:30:00,7.95,7.95,7.93,7.95,599082.0,6.7897,6.7897,6.7726,6.7897,599082.0
2016-03-09 10:00:00,7.95,7.95,7.93,7.93,323664.0,6.7897,6.7897,6.7726,6.7726,323664.0
2016-03-09 10:30:00,7.94,7.97,7.92,7.93,400500.0,6.7811,6.8068,6.7641,6.7726,400500.0
2016-03-09 11:00:00,7.93,7.96,7.93,7.95,346938.0,6.7726,6.7982,6.7726,6.7897,346938.0
2016-03-09 11:30:00,7.96,7.97,7.95,7.97,835710.0,6.7982,6.8068,6.7897,6.8068,835710.0
2016-03-09 12:00:00,7.97,7.97,7.95,7.96,220728.0,6.8068,6.8068,6.7897,6.7982,220728.0
2016-03-09 12:30:00,7.96,7.96,7.94,7.94,205686.0,6.7982,6.7982,6.7811,6.7811,205686.0
2016-03-09 13:00:00,7.94,7.95,7.93,7.93,233238.0,6.7811,6.7897,6.7726,6.7726,233238.0
2016-03-09 13:30:00,7.94,7.96,7.94,7.96,659910.0,6.7811,6.7982,6.7811,6.7982,659910.0
2016-03-09 14:00:00,7.95,7.96,7.95,7.95,349194.0,6.7897,6.7982,6.7897,6.7897,349194.0
2016-03-09 14:30:00,7.96,7.96,7.94,7.95,341454.0,6.7982,6.7982,6.7811,6.7897,341454.0
2016-03-09 15:00:00,7.95,7.95,7.93,7.94,312072.0,6.7897,6.7897,6.7726,6.7811,312072.0
2016-03-09 15:30:00,7.94,7.95,7.94,7.95,358314.0,6.7811,6.7897,6.7811,6.7897,358314.0
2016-03-10 09:30:00,7.98,8.01,7.96,8.01,568206.0,6.8153,6.8409,6.7982,6.8409,568206.0
2016-03-10 10:00:00,8.01,8.02,7.98,7.98,465660.0,6.8409,6.8495,6.8153,6.8153,465660.0
2016-03-10 10:30:00,7.98,7.98,7.93,7.94,607302.0,6.8153,6.8153,6.7726,6.7811,607302.0
2016-03-10 11:00:00,7.94,7.94,7.9,7.91,573318.0,6.7811,6.7811,6.747,6.7555,573318.0
2016-03-10 11:30:00,7.91,7.92,7.89,7.92,487002.0,6.7555,6.7641,6.7384,6.7641,487002.0
2016-03-10 12:00:00,7.91,7.93,7.9,7.91,350268.0,6.7555,6.7726,6.747,6.7555,350268.0
2016-03-10 12:30:00,7.91,7.91,7.87,7.89,705954.0,6.7555,6.7555,6.7214,6.7384,705954.0
2016-03-10 13:00:00,7.89,7.9,7.87,7.9,382050.0,6.7384,6.747,6.7214,6.747,382050.0
2016-03-10 13:30:00,7.9,7.91,7.9,7.9,373890.0,6.747,6.7555,6.747,6.747,373890.0
2016-03-10 14:00:00,7.9,7.91,7.88,7.91,455400.0,6.747,6.7555,6.7299,6.7555,455400.0
2016-03-10 14:30:00,7.91,7.94,7.91,7.93,404622.0,6.7555,6.7811,6.7555,6.7726,404622.0
2016-03-10 15:00:00,7.93,7.96,7.92,7.95,597024.0,6.7726,6.7982,6.7641,6.7897,597024.0
2016-03-10 15:30:00,7.95,7.96,7.93,7.95,466512.0,6.7897,6.7982,6.7726,6.7897,466512.0
2016-03-11 09:30:00,8.02,8.04,8.02,8.04,297120.0,6.8495,6.8665,6.8495,6.8665,297120.0
2016-03-11 10:00:00,8.03,8.04,8.02,8.03,67716.0,6.858,6.8665,6.8495,6.858,67716.0
2016-03-11 10:30:00,8.03,8.06,8.03,8.05,176394.0,6.858,6.8836,6.858,6.8751,176394.0
2016-03-11 11:00:00,8.05,8.06,8.05,8.06,227658.0,6.8751,6.8836,6.8751,6.8836,227658.0
2016-03-11 11:30:00,8.06,8.07,8.06,8.06,129930.0,6.8836,6.8922,6.8836,6.8836,129930.0
2016-03-11 12:00:00,8.06,8.07,8.06,8.07,86814.0,6.8836,6.8922,6.8836,6.8922,86814.0
2016-03-11 12:30:00,8.07,8.07,8.06,8.06,141132.0,6.8922,6.8922,6.8836,6.8836,141132.0
2016-03-11 13:00:00,8.06,8.06,8.05,8.06,100728.0,6.8836,6.8836,6.8751,6.8836,100728.0
2016-03-11 13:30:00,8.06,8.06,8.05,8.06,111672.0,6.8836,6.8836,6.8751,6.8836,111672.0
2016-03-11 14:00:00,8.06,8.07,8.06,8.06,280122.0,6.8836,6.8922,6.8836,6.8836,280122.0
2016-03-11 14:30:00,8.06,8.07,8.06,8.06,680988.0,6.8836,6.8922,6.8836,6.8836,680988.0
2016-03-11 15:00:00,8.06,8.08,8.06,8.08,460182.0,6.8836,6.9007,6.8836,6.9007,460182.0
2016-03-11 15:30:00,8.08,8.09,8.08,8.08,484776.0,6.9007,6.9092,6.9007,6.9007,484776.0
2016-03-14 09:30:00,8.06,8.08,8.05,8.05,392328.0,6.8836,6.9007,6.8751,6.8751,392328.0
2016-03-14 10:00:00,8.05,8.06,8.05,8.06,370830.0,6.8751,6.8836,6.8751,6.8836,370830.0
2016-03-14 10:30:00,8.06,8.08,8.06,8.06,342960.0,6.8836,6.9007,6.8836,6.8836,342960.0
2016-03-14 11:00:00,8.06,8.08,8.06,8.07,371196.0,6.8836,6.9007,6.8836,6.8922,371196.0
2016-03-14 11:30:00,8.06,8.07,8.06,8.06,384216.0,6.8836,6.8922,6.8836,6.8836,384216.0
2016-03-14 12:00:00,8.06,8.07,8.06,8.07,237648.0,6.8836,6.8922,6.8836,6.8922,237648.0
2016-03-14 12:30:00,8.07,8.08,8.07,8.08,312666.0,6.8922,6.9007,6.8922,6.9007,312666.0
2016-03-14 13:00:00,8.08,8.08,8.08,8.08,290526.0,6.9007,6.9007,6.9007,6.9007,290526.0
2016-03-14 13:30:00,8.08,8.09,8.08,8.08,209676.0,6.9007,6.9092,6.9007,6.9007,209676.0
2016-03-14 14:00:00,8.08,8.08,8.07,8.08,374280.0,6.9007,6.9007,6.8922,6.9007,374280.0
2016-03-14 14:30:00,8.08,8.09,8.08,8.09,362010.0,6.9007,6.9092,6.9007,6.9092,362010.0
2016-03-14 15:00:00,8.09,8.1,8.08,8.09,472302.0,6.9092,6.9178,6.9007,6.9092,472302.0
2016-03-14 15:30:00,8.1,8.1,8.08,8.08,426372.0,6.9178,6.9178,6.9007,6.9007,426372.0
2016-03-15 09:30:00,8.03,8.04,8.02,8.02,330960.0,6.858,6.8665,6.8495,6.8495,330960.0
2016-03-15 10:00:00,8.02,8.03,8.01,8.03,204558.0,6.8495,6.858,6.8409,6.858,204558.0
2016-03-15 10:30:00,8.04,8.04,8.02,8.03,517662.0,6.8665,6.8665,6.8495,6.858,517662.0
2016-03-15 11:00:00,8.03,8.04,8.02,8.03,330630.0,6.858,6.8665,6.8495,6.858,330630.0
2016-03-15 11:30:00,8.03,8.04,8.02,8.02,236490.0,6.858,6.8665,6.8495,6.8495,236490.0
2016-03-15 12:00:00,8.02,8.03,8.02,8.03,607968.0,6.8495,6.858,6.8495,6.858,607968.0
2016-03-15 12:30:00,8.03,8.03,8.02,8.02,199758.0,6.858,6.858,6.8495,6.8495,199758.0
2016-03-15 13:00:00,8.02,8.04,8.02,8.04,393654.0,6.8495,6.8665,6.8495,6.8665,393654.0
2016-03-15 13:30:00,8.04,8.04,8.04,8.04,67776.0,6.8665,6.8665,6.8665,6.8665,67776.0
2016-03-15 14:00:00,8.04,8.05,8.04,8.04,88374.0,6.8665,6.8751,6.8665,6.8665,88374.0
2016-03-15 14:30:00,8.04,8.04,8.03,8.03,637050.0,6.8665,6.8665,6.858,6.858,637050.0
2016-03-15 15:00:00,8.03,8.05,8.03,8.04,988890.0,6.858,6.8751,6.858,6.8665,988890.0
2016-03-15 15:30:00,8.05,8.05,8.04,8.05,307560.0,6.8751,6.8751,6.8665,6.8751,307560.0
2016-03-16 09:30:00,8.03,8.06,8.03,8.05,310062.0,6.858,6.8836,6.858,6.8751,310062.0
2016-03-16 10:00:00,8.05,8.06,8.05,8.05,67380.0,6.8751,6.8836,6.8751,6.8751,67380.0
2016-03-16 10:30:00,8.05,8.06,8.05,8.06,80184.0,6.8751,6.8836,6.8751,6.8836,80184.0
2016-03-16 11:00:00,8.06,8.06,8.06,8.06,78462.0,6.8836,6.8836,6.8836,6.8836,78462.0
2016-03-16 11:30:00,8.06,8.06,8.05,8.05,113310.0,6.8836,6.8836,6.8751,6.8751,113310.0
2016-03-16 12:00:00,8.05,8.06,8.05,8.06,115812.0,6.8751,6.8836,6.8751,6.8836,115812.0
2016-03-16 12:30:00,8.06,8.06,8.04,8.04,72924.0,6.8836,6.8836,6.8665,6.8665,72924.0
2016-03-16 13:00:00,8.04,8.05,8.03,8.03,147876.0,6.8665,6.8751,6.858,6.858,147876.0
2016-03-16 13:30:00,8.03,8.04,8.03,8.03,559272.0,6.858,6.8665,6.858,6.858,559272.0
2016-03-16 14:00:00,8.05,8.09,8.04,8.09,631902.0,6.8751,6.9092,6.8665,6.9092,631902.0
2016-03-16 14:30:00,8.09,8.11,8.08,8.08,611034.0,6.9092,6.9263,6.9007,6.9007,611034.0
2016-03-16 15:00:00,8.08,8.11,8.08,8.1,362820.0,6.9007,6.9263,6.9007,6.9178,362820.0
2016-03-16 15:30:00,8.1,8.12,8.09,8.1,328890.0,6.9178,6.9349,6.9092,6.9178,328890.0
2016-03-17 09:30:00,8.1,8.11,8.08,8.09,530232.0,6.9178,6.9263,6.9007,6.9092,530232.0
2016-03-17 10:00:00,8.09,8.1,8.08,8.1,280014.0,6.9092,6.9178,6.9007,6.9178,280014.0
2016-03-17 10:30:00,8.1,8.12,8.1,8.12,217752.0,6.9178,6.9349,6.9178,6.9349,217752.0
2016-03-17 11:00:00,8.12,8.13,8.12,8.13,265386.0,6.9349,6.9434,6.9349,6.9434,265386.0
2016-03-17 11:30:00,8.13,8.13,8.12,8.13,277782.0,6.9434,6.9434,6.9349,6.9434,277782.0
2016-03-17 12:00:00,8.13,8.15,8.12,8.15,162408.0,6.9434,6.9605,6.9349,6.9605,162408.0
2016-03-17 12:30:00,8.15,8.15,8.15,8.15,245388.0,6.9605,6.9605,6.9605,6.9605,245388.0
2016-03-17 13:00:00,8.15,8.15,8.14,8.15,2626920.0,6.9605,6.9605,6.952,6.9605,2626920.0
2016-03-17 13:30:00,8.15,8.17,8.14,8.16,392760.0,6.9605,6.9776,6.952,6.969,392760.0
2016-03-17 14:00:00,8.17,8.18,8.16,8.17,177360.0,6.9776,6.9861,6.969,6.9776,177360.0
2016-03-17 14:30:00,8.17,8.17,8.16,8.16,421644.0,6.9776,6.9776,6.969,6.969,421644.0
2016-03-17 15:00:00,8.16,8.17,8.16,8.17,446214.0,6.969,6.9776,6.969,6.9776,446214.0
2016-03-17 15:30:00,8.17,8.18,8.16,8.16,591366.0,6.9776,6.9861,6.969,6.969,591366.0
2016-03-18 09:30:00,8.2,8.2,8.17,8.19,562458.0,7.0032,7.0032,6.9776,6.9947,562458.0
2016-03-18 10:00:00,8.19,8.2,8.19,8.19,195882.0,6.9947,7.0032,6.9947,6.9947,195882.0
2016-03-18 10:30:00,8.19,8.2,8.19,8.2,174378.0,6.9947,7.0032,6.9947,7.0032,174378.0
2016-03-18 11:00:00,8.2,8.21,8.2,8.2,191622.0,7.0032,7.0117,7.0032,7.0032,191622.0
2016-03-18 11:30:00,8.2,8.2,8.19,8.2,87402.0,7.0032,7.0032,6.9947,7.0032,87402.0
2016-03-18 12:00:00,8.2,8.21,8.2,8.2,151926.0,7.0032,7.0117,7.0032,7.0032,151926.0
2016-03-18 12:30:00,8.2,8.2,8.19,8.2,174474.0,7.0032,7.0032,6.9947,7.0032,174474.0
2016-03-18 13:00:00,8.2,8.2,8.18,8.18,215640.0,7.0032,7.0032,6.9861,6.9861,215640.0
2016-03-18 13:30:00,8.19,8.19,8.17,8.19,213516.0,6.9947,6.9947,6.9776,6.9947,213516.0
2016-03-18 14:00:00,8.19,8.19,8.18,8.19,2371956.0,6.9947,6.9947,6.9861,6.9947,2371956.0
2016-03-18 14:30:00,8.19,8.19,8.18,8.18,533790.0,6.9947,6.9947,6.9861,6.9861,533790.0
2016-03-18 15:00:00,8.19,8.2,8.19,8.2,195108.0,6.9947,7.0032,6.9947,7.0032,195108.0
2016-03-18 15:30:00,8.2,8.2,8.2,8.2,328644.0,7.0032,7.0032,7.0032,7.0032,328644.0
2016-03-21 09:30:00,8.14,8.17,8.14,8.16,519198.0,6.9865,7.0123,6.9865,7.0037,519198.0
2016-03-21 10:00:00,8.16,8.17,8.14,8.14,292056.0,7.0037,7.0123,6.9865,6.9865,292056.0
2016-03-21 10:30:00,8.14,8.15,8.13,8.13,164226.0,6.9865,6.9951,6.9779,6.9779,164226.0
2016-03-21 11:00:00,8.14,8.16,8.13,8.16,128856.0,6.9865,7.0037,6.9779,7.0037,128856.0
2016-03-21 11:30:00,8.16,8.17,8.15,8.15,335664.0,7.0037,7.0123,6.9951,6.9951,335664.0
2016-03-21 12:00:00,8.15,8.16,8.14,8.15,169380.0,6.9951,7.0037,6.9865,6.9951,169380.0
2016-03-21 12:30:00,8.15,8.15,8.14,8.15,149928.0,6.9951,6.9951,6.9865,6.9951,149928.0
2016-03-21 13:00:00,8.15,8.17,8.15,8.17,93762.0,6.9951,7.0123,6.9951,7.0123,93762.0
2016-03-21 13:30:00,8.17,8.17,8.16,8.17,58662.0,7.0123,7.0123,7.0037,7.0123,58662.0
2016-03-21 14:00:00,8.16,8.17,8.16,8.17,223788.0,7.0037,7.0123,7.0037,7.0123,223788.0
2016-03-21 14:30:00,8.17,8.17,8.17,8.17,88002.0,7.0123,7.0123,7.0123,7.0123,88002.0
2016-03-21 15:00:00,8.17,8.17,8.16,8.17,186156.0,7.0123,7.0123,7.0037,7.0123,186156.0
2016-03-21 15:30:00,8.17,8.17,8.15,8.16,299298.0,7.0123,7.0123,6.9951,7.0037,299298.0
2016-03-22 09:30:00,8.13,8.14,8.12,8.14,373032.0,6.9779,6.9865,6.9694,6.9865,373032.0
2016-03-22 10:00:00,8.14,8.15,8.14,8.15,118050.0,6.9865,6.9951,6.9865,6.9951,118050.0
2016-03-22 10:30:00,8.15,8.17,8.15,8.16,157650.0,6.9951,7.0123,6.9951,7.0037,157650.0
2016-03-22 11:00:00,8.16,8.17,8.16,8.17,69786.0,7.0037,7.0123,7.0037,7.0123,69786.0
2016-03-22 11:30:00,8.17,8.17,8.15,8.15,94098.0,7.0123,7.0123,6.9951,6.9951,94098.0
2016-03-22 12:00:00,8.15,8.17,8.15,8.17,56532.0,6.9951,7.0123,6.9951,7.0123,56532.0
2016-03-22 12:30:00,8.17,8.19,8.17,8.19,143910.0,7.0123,7.0294,7.0123,7.0294,143910.0
2016-03-22 13:00:00,8.18,8.19,8.18,8.19,209232.0,7.0209,7.0294,7.0209,7.0294,209232.0
2016-03-22 13:30:00,8.18,8.19,8.18,8.18,278178.0,7.0209,7.0294,7.0209,7.0209,278178.0
2016-03-22 14:00:00,8.18,8.19,8.17,8.18,412710.0,7.0209,7.0294,7.0123,7.0209,412710.0
2016-03-22 14:30:00,8.19,8.19,8.17,8.17,118074.0,7.0294,7.0294,7.0123,7.0123,118074.0
2016-03-22 15:00:00,8.17,8.17,8.16,8.16,217338.0,7.0123,7.0123,7.0037,7.0037,217338.0
2016-03-22 15:30:00,8.16,8.17,8.15,8.16,460326.0,7.0037,7.0123,6.9951,7.0037,460326.0
2016-03-23 09:30:00,8.15,8.15,8.13,8.13,222450.0,6.9951,6.9951,6.9779,6.9779,222450.0
2016-03-23 10:00:00,8.13,8.13,8.12,8.13,143460.0,6.9779,6.9779,6.9694,6.9779,143460.0
2016-03-23 10:30:00,8.13,8.14,8.12,8.12,269052.0,6.9779,6.9865,6.9694,6.9694,269052.0
2016-03-23 11:00:00,8.12,8.13,8.11,8.12,96870.0,6.9694,6.9779,6.9608,6.9694,96870.0
2016-03-23 11:30:00,8.12,8.12,8.11,8.11,96018.0,6.9694,6.9694,6.9608,6.9608,96018.0
2016-03-23 12:00:00,8.12,8.13,8.11,8.13,6256716.0,6.9694,6.9779,6.9608,6.9779,6256716.0
2016-03-23 12:30:00,8.13,8.13,8.12,8.13,27342.0,6.9779,6.9779,6.9694,6.9779,27342.0
2016-03-23 13:00:00,8.13,8.13,8.12,8.12,143628.0,6.9779,6.9779,6.9694,6.9694,143628.0
2016-03-23 13:30:00,8.13,8.13,8.11,8.12,62346.0,6.9779,6.9779,6.9608,6.9694,62346.0
2016-03-23 14:00:00,8.12,8.13,8.12,8.12,77394.0,6.9694,6.9779,6.9694,6.9694,77394.0
2016-03-23 14:30:00,8.12,8.12,8.1,8.1,219468.0,6.9694,6.9694,6.9522,6.9522,219468.0
2016-03-23 15:00:00,8.1,8.1,8.09,8.1,173442.0,6.9522,6.9522,6.9436,6.9522,173442.0
2016-03-23 15:30:00,8.1,8.11,8.1,8.1,341670.0,6.9522,6.9608,6.9522,6.9522,341670.0
2016-03-24 09:30:00,8.05,8.05,8.03,8.05,666654.0,6.9093,6.9093,6.8921,6.9093,666654.0
2016-03-24 10:00:00,8.06,8.06,8.04,8.05,111870.0,6.9179,6.9179,6.9007,6.9093,111870.0
2016-03-24 10:30:00,8.04,8.07,8.04,8.07,327942.0,6.9007,6.9264,6.9007,6.9264,327942.0
2016-03-24 11:00:00,8.07,8.07,8.05,8.06,86502.0,6.9264,6.9264,6.9093,6.9179,86502.0
2016-03-24 11:30:00,8.06,8.06,8.05,8.06,92886.0,6.9179,6.9179,6.9093,6.9179,92886.0
2016-03-24 12:00:00,8.06,8.07,8.05,8.05,69942.0,6.9179,6.9264,6.9093,6.9093,69942.0
2016-03-24 12:30:00,8.05,8.06,8.05,8.05,210402.0,6.9093,6.9179,6.9093,6.9093,210402.0
2016-03-24 13:00:00,8.06,8.07,8.06,8.06,405258.0,6.9179,6.9264,6.9179,6.9179,405258.0
2016-03-24 13:30:00,8.07,8.07,8.06,8.07,35208.0,6.9264,6.9264,6.9179,6.9264,35208.0
2016-03-24 14:00:00,8.07,8.07,8.06,8.07,163806.0,6.9264,6.9264,6.9179,6.9264,163806.0
2016-03-24 14:30:00,8.07,8.08,8.07,8.08,160776.0,6.9264,6.935,6.9264,6.935,160776.0
2016-03-24 15:00:00,8.08,8.09,8.08,8.09,261180.0,6.935,6.9436,6.935,6.9436,261180.0
2016-03-24 15:30:00,8.09,8.09,8.08,8.09,453438.0,6.9436,6.9436,6.935,6.9436,453438.0
2016-03-28 09:30:00,8.11,8.12,8.09,8.09,387246.0,6.9608,6.9694,6.9436,6.9436,387246.0
2016-03-28 10:00:00,8.1,8.11,8.09,8.1,182088.0,6.9522,6.9608,6.9436,6.9522,182088.0
2016-03-28 10:30:00,8.1,8.1,8.08,8.08,328740.0,6.9522,6.9522,6.935,6.935,328740.0
2016-03-28 11:00:00,8.08,8.09,8.08,8.09,140364.0,6.935,6.9436,6.935,6.9436,140364.0
2016-03-28 11:30:00,8.09,8.1,8.08,8.1,70176.0,6.9436,6.9522,6.935,6.9522,70176.0
2016-03-28 12:00:00,8.1,8.1,8.09,8.1,77430.0,6.9522,6.9522,6.9436,6.9522,77430.0
2016-03-28 12:30:00,8.1,8.12,8.1,8.12,49074.0,6.9522,6.9694,6.9522,6.9694,49074.0
2016-03-28 13:00:00,8.11,8.12,8.11,8.11,409410.0,6.9608,6.9694,6.9608,6.9608,409410.0
2016-03-28 13:30:00,8.11,8.12,8.11,8.11,131724.0,6.9608,6.9694,6.9608,6.9608,131724.0
2016-03-28 14:00:00,8.11,8.12,8.11,8.11,82674.0,6.9608,6.9694,6.9608,6.9608,82674.0
2016-03-28 14:30:00,8.11,8.11,8.1,8.1,884130.0,6.9608,6.9608,6.9522,6.9522,884130.0
2016-03-28 15:00:00,8.1,8.12,8.1,8.11,175602.0,6.9522,6.9694,6.9522,6.9608,175602.0
2016-03-28 15:30:00,8.11,8.11,8.09,8.1,411876.0,6.9608,6.9608,6.9436,6.9522,411876.0
2016-03-29 09:30:00,8.08,8.09,8.06,8.08,247968.0,6.935,6.9436,6.9179,6.935,247968.0
2016-03-29 10:00:00,8.09,8.1,8.08,8.09,491316.0,6.9436,6.9522,6.935,6.9436,491316.0
2016-03-29 10:30:00,8.09,8.1,8.09,8.09,737682.0,6.9436,6.9522,6.9436,6.9436,737682.0
2016-03-29 11:00:00,8.09,8.1,8.09,8.1,405978.0,6.9436,6.9522,6.9436,6.9522,405978.0
2016-03-29 11:30:00,8.1,8.11,8.1,8.1,144918.0,6.9522,6.9608,6.9522,6.9522,144918.0
2016-03-29 12:00:00,8.1,8.13,8.1,8.13,235020.0,6.9522,6.9779,6.9522,6.9779,235020.0
2016-03-29 12:30:00,8.14,8.15,8.13,8.14,200148.0,6.9865,6.9951,6.9779,6.9865,200148.0
2016-03-29 13:00:00,8.14,8.15,8.13,8.14,91410.0,6.9865,6.9951,6.9779,6.9865,91410.0
2016-03-29 13:30:00,8.14,8.15,8.13,8.15,124200.0,6.9865,6.9951,6.9779,6.9951,124200.0
2016-03-29 14:00:00,8.15,8.18,8.15,8.18,357084.0,6.9951,7.0209,6.9951,7.0209,357084.0
2016-03-29 14:30:00,8.17,8.18,8.17,8.18,275130.0,7.0123,7.0209,7.0123,7.0209,275130.0
2016-03-29 15:00:00,8.17,8.19,8.17,8.19,250404.0,7.0123,7.0294,7.0123,7.0294,250404.0
2016-03-29 15:30:00,8.19,8.19,8.18,8.19,178110.0,7.0294,7.0294,7.0209,7.0294,178110.0
2016-03-30 09:30:00,8.23,8.26,8.22,8.24,1006272.0,7.0638,7.0895,7.0552,7.0724,1006272.0
2016-03-30 10:00:00,8.24,8.24,8.23,8.24,299646.0,7.0724,7.0724,7.0638,7.0724,299646.0
2016-03-30 10:30:00,8.24,8.25,8.24,8.25,239832.0,7.0724,7.0809,7.0724,7.0809,239832.0
2016-03-30 11:00:00,8.25,8.26,8.22,8.22,325770.0,7.0809,7.0895,7.0552,7.0552,325770.0
2016-03-30 11:30:00,8.22,8.23,8.22,8.23,117342.0,7.0552,7.0638,7.0552,7.0638,117342.0
2016-03-30 12:00:00,8.23,8.23,8.22,8.22,134430.0,7.0638,7.0638,7.0552,7.0552,134430.0
2016-03-30 12:30:00,8.22,8.23,8.21,8.22,248256.0,7.0552,7.0638,7.0466,7.0552,248256.0
2016-03-30 13:00:00,8.22,8.22,8.21,8.21,155670.0,7.0552,7.0552,7.0466,7.0466,155670.0
2016-03-30 13:30:00,8.21,8.22,8.21,8.22,101886.0,7.0466,7.0552,7.0466,7.0552,101886.0
2016-03-30 14:00:00,8.22,8.23,8.22,8.23,137826.0,7.0552,7.0638,7.0552,7.0638,137826.0
2016-03-30 14:30:00,8.23,8.23,8.22,8.23,208428.0,7.0638,7.0638,7.0552,7.0638,208428.0
2016-03-30 15:00:00,8.23,8.24,8.23,8.24,121296.0,7.0638,7.0724,7.0638,7.0724,121296.0
2016-03-30 15:30:00,8.24,8.24,8.22,8.22,385992.0,7.0724,7.0724,7.0552,7.0552,385992.0
2016-03-31 09:30:00,8.22,8.23,8.22,8.22,79014.0,7.0552,7.0638,7.0552,7.0552,79014.0
2016-03-31 10:00:00,8.22,8.24,8.22,8.23,111462.0,7.0552,7.0724,7.0552,7.0638,111462.0
2016-03-31 10:30:00,8.23,8.23,8.22,8.23,30414.0,7.0638,7.0638,7.0552,7.0638,30414.0
2016-03-31 11:00:00,8.23,8.24,8.23,8.23,128580.0,7.0638,7.0724,7.0638,7.0638,128580.0
2016-03-31 11:30:00,8.23,8.24,8.22,8.24,108696.0,7.0638,7.0724,7.0552,7.0724,108696.0
2016-03-31 12:00:00,8.24,8.24,8.24,8.24,139062.0,7.0724,7.0724,7.0724,7.0724,139062.0
2016-03-31 12:30:00,8.24,8.24,8.23,8.24,67062.0,7.0724,7.0724,7.0638,7.0724,67062.0
2016-03-31 13:00:00,8.24,8.24,8.23,8.23,112854.0,7.0724,7.0724,7.0638,7.0638,112854.0
2016-03-31 13:30:00,8.23,8.23,8.22,8.22,169914.0,7.0638,7.0638,7.0552,7.0552,169914.0
2016-03-31 14:00:00,8.22,8.22,8.21,8.21,93438.0,7.0552,7.0552,7.0466,7.0466,93438.0
2016-03-31 14:30:00,8.21,8.21,8.2,8.21,257028.0,7.0466,7.0466,7.038,7.0466,257028.0
2016-03-31 15:00:00,8.21,8.22,8.21,8.22,273600.0,7.0466,7.0552,7.0466,7.0552,273600.0
2016-03-31 15:30:00,8.22,8.23,8.21,8.21,351072.0,7.0552,7.0638,7.0466,7.0466,351072.0
2016-04-01 09:30:00,8.17,8.18,8.15,8.17,374736.0,7.0123,7.0209,6.9951,7.0123,374736.0
2016-04-01 10:00:00,8.16,8.2,8.16,8.19,141264.0,7.0037,7.038,7.0037,7.0294,141264.0
2016-04-01 10:30:00,8.19,8.22,8.19,8.22,235722.0,7.0294,7.0552,7.0294,7.0552,235722.0
2016-04-01 11:00:00,8.22,8.22,8.21,8.22,400392.0,7.0552,7.0552,7.0466,7.0552,400392.0
2016-04-01 11:30:00,8.22,8.23,8.21,8.22,97446.0,7.0552,7.0638,7.0466,7.0552,97446.0
2016-04-01 12:00:00,8.22,8.22,8.2,8.21,62460.0,7.0552,7.0552,7.038,7.0466,62460.0
2016-04-01 12:30:00,8.21,8.22,8.21,8.22,195828.0,7.0466,7.0552,7.0466,7.0552,195828.0
2016-04-01 13:00:00,8.22,8.24,8.22,8.23,2867232.0,7.0552,7.0724,7.0552,7.0638,2867232.0
2016-04-01 13:30:00,8.23,8.24,8.23,8.24,60516.0,7.0638,7.0724,7.0638,7.0724,60516.0
2016-04-01 14:00:00,8.24,8.25,8.23,8.24,189252.0,7.0724,7.0809,7.0638,7.0724,189252.0
2016-04-01 14:30:00,8.24,8.25,8.24,8.25,145980.0,7.0724,7.0809,7.0724,7.0809,145980.0
2016-04-01 15:00:00,8.25,8.26,8.25,8.25,697026.0,7.0809,7.0895,7.0809,7.0809,697026.0
2016-04-01 15:30:00,8.25,8.27,8.25,8.26,428628.0,7.0809,7.0981,7.0809,7.0895,428628.0
2016-04-04 09:30:00,8.26,8.26,8.24,8.26,293538.0,7.0895,7.0895,7.0724,7.0895,293538.0
2016-04-04 10:00:00,8.26,8.27,8.26,8.26,130770.0,7.0895,7.0981,7.0895,7.0895,130770.0
2016-04-04 10:30:00,8.26,8.27,8.24,8.24,124968.0,7.0895,7.0981,7.0724,7.0724,124968.0
2016-04-04 11:00:00,8.23,8.24,8.23,8.24,144612.0,7.0638,7.0724,7.0638,7.0724,144612.0
2016-04-04 11:30:00,8.24,8.24,8.24,8.24,74280.0,7.0724,7.0724,7.0724,7.0724,74280.0
2016-04-04 12:00:00,8.24,8.26,8.24,8.25,72870.0,7.0724,7.0895,7.0724,7.0809,72870.0
2016-04-04 12:30:00,8.25,8.26,8.25,8.26,34266.0,7.0809,7.0895,7.0809,7.0895,34266.0
2016-04-04 13:00:00,8.25,8.25,8.24,8.24,119448.0,7.0809,7.0809,7.0724,7.0724,119448.0
2016-04-04 13:30:00,8.24,8.24,8.23,8.23,50814.0,7.0724,7.0724,7.0638,7.0638,50814.0
2016-04-04 14:00:00,8.23,8.23,8.22,8.23,165774.0,7.0638,7.0638,7.0552,7.0638,165774.0
2016-04-04 14:30:00,8.23,8.24,8.22,8.23,130218.0,7.0638,7.0724,7.0552,7.0638,130218.0
2016-04-04 15:00:00,8.23,8.24,8.22,8.22,196152.0,7.0638,7.0724,7.0552,7.0552,196152.0
2016-04-04 15:30:00,8.22,8.23,8.22,8.23,354138.0,7.0552,7.0638,7.0552,7.0638,354138.0
2016-04-05 09:30:00,8.17,8.18,8.15,8.16,426612.0,7.0123,7.0209,6.9951,7.0037,426612.0
2016-04-05 10:00:00,8.17,8.19,8.17,8.18,332904.0,7.0123,7.0294,7.0123,7.0209,332904.0
2016-04-05 10:30:00,8.18,8.18,8.16,8.16,388278.0,7.0209,7.0209,7.0037,7.0037,388278.0
2016-04-05 11:00:00,8.16,8.18,8.16,8.17,219090.0,7.0037,7.0209,7.0037,7.0123,219090.0
2016-04-05 11:30:00,8.18,8.18,8.16,8.17,63900.0,7.0209,7.0209,7.0037,7.0123,63900.0
2016-04-05 12:00:00,8.17,8.17,8.15,8.15,222438.0,7.0123,7.0123,6.9951,6.9951,222438.0
2016-04-05 12:30:00,8.15,8.17,8.15,8.15,189900.0,6.9951,7.0123,6.9951,6.9951,189900.0
2016-04-05 13:00:00,8.15,8.16,8.15,8.16,57678.0,6.9951,7.0037,6.9951,7.0037,57678.0
2016-04-05 13:30:00,8.16,8.17,8.15,8.16,100614.0,7.0037,7.0123,6.9951,7.0037,100614.0
2016-04-05 14:00:00,8.16,8.17,8.16,8.17,156450.0,7.0037,7.0123,7.0037,7.0123,156450.0
2016-04-05 14:30:00,8.17,8.18,8.17,8.18,90162.0,7.0123,7.0209,7.0123,7.0209,90162.0
2016-04-05 15:00:00,8.18,8.18,8.16,8.16,1005390.0,7.0209,7.0209,7.0037,7.0037,1005390.0
2016-04-05 15:30:00,8.16,8.17,8.14,8.15,468378.0,7.0037,7.0123,6.9865,6.9951,468378.0
2016-04-06 09:30:00,8.15,8.16,8.14,8.15,141288.0,6.9951,7.0037,6.9865,6.9951,141288.0
2016-04-06 10:00:00,8.15,8.16,8.14,8.15,118734.0,6.9951,7.0037,6.9865,6.9951,118734.0
2016-04-06 10:30:00,8.15,8.19,8.14,8.19,175344.0,6.9951,7.0294,6.9865,7.0294,175344.0
2016-04-06 11:00:00,8.19,8.2,8.19,8.19,156180.0,7.0294,7.038,7.0294,7.0294,156180.0
2016-04-06 11:30:00,8.2,8.21,8.2,8.2,93372.0,7.038,7.0466,7.038,7.038,93372.0
2016-04-06 12:00:00,8.21,8.21,8.2,8.2,167376.0,7.0466,7.0466,7.038,7.038,167376.0
2016-04-06 12:30:00,8.2,8.21,8.2,8.2,77070.0,7.038,7.0466,7.038,7.038,77070.0
2016-04-06 13:00:00,8.2,8.22,8.2,8.21,55902.0,7.038,7.0552,7.038,7.0466,55902.0
2016-04-06 13:30:00,8.21,8.22,8.21,8.21,103974.0,7.0466,7.0552,7.0466,7.0466,103974.0
2016-04-06 14:00:00,8.2,8.21,8.19,8.2,141216.0,7.038,7.0466,7.0294,7.038,141216.0
2016-04-06 14:30:00,8.2,8.21,8.18,8.21,183216.0,7.038,7.0466,7.0209,7.0466,183216.0
2016-04-06 15:00:00,8.21,8.23,8.2,8.22,398508.0,7.0466,7.0638,7.038,7.0552,398508.0
2016-04-06 15:30:00,8.22,8.24,8.22,8.24,427122.0,7.0552,7.0724,7.0552,7.0724,427122.0
2016-04-07 09:30:00,8.19,8.2,8.18,8.19,194436.0,7.0294,7.038,7.0209,7.0294,194436.0
2016-04-07 10:00:00,8.19,8.2,8.16,8.16,142968.0,7.0294,7.038,7.0037,7.0037,142968.0
2016-04-07 10:30:00,8.16,8.17,8.16,8.17,138840.0,7.0037,7.0123,7.0037,7.0123,138840.0
2016-04-07 11:00:00,8.16,8.16,8.15,8.15,228840.0,7.0037,7.0037,6.9951,6.9951,228840.0
2016-04-07 11:30:00,8.16,8.17,8.16,8.16,156612.0,7.0037,7.0123,7.0037,7.0037,156612.0
2016-04-07 12:00:00,8.17,8.17,8.14,8.15,67848.0,7.0123,7.0123,6.9865,6.9951,67848.0
2016-04-07 12:30:00,8.15,8.16,8.14,8.16,149268.0,6.9951,7.0037,6.9865,7.0037,149268.0
2016-04-07 13:00:00,8.16,8.17,8.16,8.16,82698.0,7.0037,7.0123,7.0037,7.0037,82698.0
2016-04-07 13:30:00,8.16,8.17,8.13,8.13,109680.0,7.0037,7.0123,6.9779,6.9779,109680.0
2016-04-07 14:00:00,8.13,8.13,8.11,8.12,196824.0,6.9779,6.9779,6.9608,6.9694,196824.0
2016-04-07 14:30:00,8.12,8.13,8.11,8.11,240804.0,6.9694,6.9779,6.9608,6.9608,240804.0
2016-04-07 15:00:00,8.11,8.13,8.1,8.13,225462.0,6.9608,6.9779,6.9522,6.9779,225462.0
2016-04-07 15:30:00,8.13,8.14,8.12,8.14,327834.0,6.9779,6.9865,6.9694,6.9865,327834.0
2016-04-08 09:30:00,8.19,8.21,8.18,8.21,183486.0,7.0294,7.0466,7.0209,7.0466,183486.0
2016-04-08 10:00:00,8.21,8.22,8.2,8.2,307578.0,7.0466,7.0552,7.038,7.038,307578.0
2016-04-08 10:30:00,8.21,8.21,8.19,8.19,1788192.0,7.0466,7.0466,7.0294,7.0294,1788192.0
2016-04-08 11:00:00,8.2,8.2,8.18,8.19,472512.0,7.038,7.038,7.0209,7.0294,472512.0
2016-04-08 11:30:00,8.19,8.19,8.16,8.17,157440.0,7.0294,7.0294,7.0037,7.0123,157440.0
2016-04-08 12:00:00,8.17,8.17,8.16,8.16,383700.0,7.0123,7.0123,7.0037,7.0037,383700.0
2016-04-08 12:30:00,8.16,8.17,8.15,8.17,86442.0,7.0037,7.0123,6.9951,7.0123,86442.0
2016-04-08 13:00:00,8.17,8.17,8.15,8.15,119922.0,7.0123,7.0123,6.9951,6.9951,119922.0
2016-04-08 13:30:00,8.15,8.17,8.15,8.17,66690.0,6.9951,7.0123,6.9951,7.0123,66690.0
2016-04-08 14:00:00,8.17,8.18,8.17,8.18,36660.0,7.0123,7.0209,7.0123,7.0209,36660.0
2016-04-08 14:30:00,8.18,8.18,8.15,8.16,88698.0,7.0209,7.0209,6.9951,7.0037,88698.0
2016-04-08 15:00:00,8.16,8.16,8.14,8.15,96684.0,7.0037,7.0037,6.9865,6.9951,96684.0
2016-04-08 15:30:00,8.15,8.16,8.14,8.16,234282.0,6.9951,7.0037,6.9865,7.0037,234282.0
2016-04-11 09:30:00,8.19,8.21,8.17,8.21,426504.0,7.0294,7.0466,7.0123,7.0466,426504.0
2016-04-11 10:00:00,8.21,8.23,8.21,8.21,223188.0,7.0466,7.0638,7.0466,7.0466,223188.0
2016-04-11 10:30:00,8.22,8.22,8.18,8.18,256992.0,7.0552,7.0552,7.0209,7.0209,256992.0
2016-04-11 11:00:00,8.18,8.19,8.18,8.19,216930.0,7.0209,7.0294,7.0209,7.0294,216930.0
2016-04-11 11:30:00,8.19,8.19,8.17,8.18,127134.0,7.0294,7.0294,7.0123,7.0209,127134.0
2016-04-11 12:00:00,8.18,8.19,8.17,8.19,44802.0,7.0209,7.0294,7.0123,7.0294,44802.0
2016-04-11 12:30:00,8.19,8.2,8.18,8.19,54966.0,7.0294,7.038,7.0209,7.0294,54966.0
2016-04-11 13:00:00,8.2,8.2,8.19,8.19,207048.0,7.038,7.038,7.0294,7.0294,207048.0
2016-04-11 13:30:00,8.19,8.19,8.18,8.18,89382.0,7.0294,7.0294,7.0209,7.0209,89382.0
2016-04-11 14:00:00,8.19,8.19,8.17,8.18,203760.0,7.0294,7.0294,7.0123,7.0209,203760.0
2016-04-11 14:30:00,8.18,8.19,8.17,8.19,109398.0,7.0209,7.0294,7.0123,7.0294,109398.0
2016-04-11 15:00:00,8.19,8.19,8.16,8.16,264684.0,7.0294,7.0294,7.0037,7.0037,264684.0
2016-04-11 15:30:00,8.16,8.16,8.14,8.14,359730.0,7.0037,7.0037,6.9865,6.9865,359730.0
2016-04-12 09:30:00,8.15,8.17,8.15,8.16,326070.0,6.9951,7.0123,6.9951,7.0037,326070.0
2016-04-12 10:00:00,8.16,8.17,8.13,8.13,444798.0,7.0037,7.0123,6.9779,6.9779,444798.0
2016-04-12 10:30:00,8.13,8.19,8.13,8.19,371622.0,6.9779,7.0294,6.9779,7.0294,371622.0
2016-04-12 11:00:00,8.18,8.2,8.18,8.2,524232.0,7.0209,7.038,7.0209,7.038,524232.0
2016-04-12 11:30:00,8.2,8.2,8.19,8.19,94428.0,7.038,7.038,7.0294,7.0294,94428.0
2016-04-12 12:00:00,8.19,8.2,8.19,8.2,399192.0,7.0294,7.038,7.0294,7.038,399192.0
2016-04-12 12:30:00,8.2,8.21,8.2,8.21,192654.0,7.038,7.0466,7.038,7.0466,192654.0
2016-04-12 13:00:00,8.2,8.21,8.19,8.2,77394.0,7.038,7.0466,7.0294,7.038,77394.0
2016-04-12 13:30:00,8.2,8.21,8.19,8.21,91704.0,7.038,7.0466,7.0294,7.0466,91704.0
2016-04-12 14:00:00,8.21,8.22,8.2,8.21,69252.0,7.0466,7.0552,7.038,7.0466,69252.0
2016-04-12 14:30:00,8.21,8.22,8.21,8.22,104250.0,7.0466,7.0552,7.0466,7.0552,104250.0
2016-04-12 15:00:00,8.22,8.23,8.22,8.22,529728.0,7.0552,7.0638,7.0552,7.0552,529728.0
2016-04-12 15:30:00,8.22,8.22,8.21,8.22,412044.0,7.0552,7.0552,7.0466,7.0552,412044.0
2016-04-13 09:30:00,8.26,8.28,8.25,8.27,662430.0,7.0895,7.1067,7.0809,7.0981,662430.0
2016-04-13 10:00:00,8.27,8.28,8.27,8.27,195522.0,7.0981,7.1067,7.0981,7.0981,195522.0
2016-04-13 10:30:00,8.28,8.28,8.26,8.27,140430.0,7.1067,7.1067,7.0895,7.0981,140430.0
2016-04-13 11:00:00,8.27,8.29,8.27,8.29,197856.0,7.0981,7.1153,7.0981,7.1153,197856.0
2016-04-13 11:30:00,8.29,8.3,8.29,8.29,154434.0,7.1153,7.1239,7.1153,7.1153,154434.0
2016-04-13 12:00:00,8.29,8.29,8.28,8.29,81642.0,7.1153,7.1153,7.1067,7.1153,81642.0
2016-04-13 12:30:00,8.29,8.29,8.28,8.29,92928.0,7.1153,7.1153,7.1067,7.1153,92928.0
2016-04-13 13:00:00,8.29,8.29,8.28,8.29,111174.0,7.1153,7.1153,7.1067,7.1153,111174.0
2016-04-13 13:30:00,8.29,8.3,8.28,8.3,99090.0,7.1153,7.1239,7.1067,7.1239,99090.0
2016-04-13 14:00:00,8.29,8.3,8.29,8.29,197472.0,7.1153,7.1239,7.1153,7.1153,197472.0
2016-04-13 14:30:00,8.29,8.3,8.29,8.3,111780.0,7.1153,7.1239,7.1153,7.1239,111780.0
2016-04-13 15:00:00,8.3,8.31,8.3,8.31,209562.0,7.1239,7.1324,7.1239,7.1324,209562.0
2016-04-13 15:30:00,8.3,8.31,8.3,8.31,361680.0,7.1239,7.1324,7.1239,7.1324,361680.0
2016-04-14 09:30:00,8.31,8.31,8.3,8.3,144498.0,7.1324,7.1324,7.1239,7.1239,144498.0
2016-04-14 10:00:00,8.3,8.31,8.3,8.31,34986.0,7.1239,7.1324,7.1239,7.1324,34986.0
2016-04-14 10:30:00,8.31,8.31,8.3,8.31,39582.0,7.1324,7.1324,7.1239,7.1324,39582.0
2016-04-14 11:00:00,8.31,8.32,8.31,8.31,48858.0,7.1324,7.141,7.1324,7.1324,48858.0
2016-04-14 11:30:00,8.32,8.33,8.32,8.32,85530.0,7.141,7.1496,7.141,7.141,85530.0
2016-04-14 12:00:00,8.32,8.33,8.32,8.32,62130.0,7.141,7.1496,7.141,7.141,62130.0
2016-04-14 12:30:00,8.32,8.33,8.32,8.33,169860.0,7.141,7.1496,7.141,7.1496,169860.0
2016-04-14 13:00:00,8.33,8.33,8.32,8.32,62436.0,7.1496,7.1496,7.141,7.141,62436.0
2016-04-14 13:30:00,8.32,8.32,8.31,8.31,113784.0,7.141,7.141,7.1324,7.1324,113784.0
2016-04-14 14:00:00,8.31,8.32,8.31,8.32,63936.0,7.1324,7.141,7.1324,7.141,63936.0
2016-04-14 14:30:00,8.31,8.32,8.31,8.31,284316.0,7.1324,7.141,7.1324,7.1324,284316.0
2016-04-14 15:00:00,8.31,8.32,8.31,8.31,64620.0,7.1324,7.141,7.1324,7.1324,64620.0
2016-04-14 15:30:00,8.31,8.32,8.31,8.31,262734.0,7.1324,7.141,7.1324,7.1324,262734.0
2016-04-15 09:30:00,8.31,8.31,8.3,8.31,224202.0,7.1324,7.1324,7.1239,7.1324,224202.0
2016-04-15 10:00:00,8.31,8.31,8.29,8.3,163206.0,7.1324,7.1324,7.1153,7.1239,163206.0
2016-04-15 10:30:00,8.3,8.31,8.3,8.31,61212.0,7.1239,7.1324,7.1239,7.1324,61212.0
2016-04-15 11:00:00,8.31,8.31,8.31,8.31,82860.0,7.1324,7.1324,7.1324,7.1324,82860.0
2016-04-15 11:30:00,8.31,8.31,8.31,8.31,86010.0,7.1324,7.1324,7.1324,7.1324,86010.0
2016-04-15 12:00:00,8.31,8.31,8.31,8.31,135480.0,7.1324,7.1324,7.1324,7.1324,135480.0
2016-04-15 12:30:00,8.31,8.31,8.3,8.3,63738.0,7.1324,7.1324,7.1239,7.1239,63738.0
2016-04-15 13:00:00,8.3,8.31,8.3,8.3,180378.0,7.1239,7.1324,7.1239,7.1239,180378.0
2016-04-15 13:30:00,8.3,8.3,8.29,8.3,195444.0,7.1239,7.1239,7.1153,7.1239,195444.0
2016-04-15 14:00:00,8.3,8.3,8.29,8.3,58818.0,7.1239,7.1239,7.1153,7.1239,58818.0
2016-04-15 14:30:00,8.3,8.31,8.3,8.31,55524.0,7.1239,7.1324,7.1239,7.1324,55524.0
2016-04-15 15:00:00,8.31,8.31,8.31,8.31,619482.0,7.1324,7.1324,7.1324,7.1324,619482.0
2016-04-15 15:30:00,8.31,8.31,8.3,8.31,239478.0,7.1324,7.1324,7.1239,7.1324,239478.0
2016-04-18 09:30:00,8.28,8.31,8.27,8.31,220518.0,7.1067,7.1324,7.0981,7.1324,220518.0
2016-04-18 10:00:00,8.31,8.33,8.31,8.33,251070.0,7.1324,7.1496,7.1324,7.1496,251070.0
2016-04-18 10:30:00,8.33,8.35,8.33,8.34,163374.0,7.1496,7.1668,7.1496,7.1582,163374.0
2016-04-18 11:00:00,8.34,8.35,8.33,8.34,228384.0,7.1582,7.1668,7.1496,7.1582,228384.0
2016-04-18 11:30:00,8.34,8.35,8.33,8.34,113088.0,7.1582,7.1668,7.1496,7.1582,113088.0
2016-04-18 12:00:00,8.34,8.35,8.34,8.35,70626.0,7.1582,7.1668,7.1582,7.1668,70626.0
2016-04-18 12:30:00,8.35,8.36,8.35,8.35,451716.0,7.1668,7.1754,7.1668,7.1668,451716.0
2016-04-18 13:00:00,8.35,8.35,8.34,8.34,55404.0,7.1668,7.1668,7.1582,7.1582,55404.0
2016-04-18 13:30:00,8.35,8.35,8.34,8.35,502212.0,7.1668,7.1668,7.1582,7.1668,502212.0
2016-04-18 14:00:00,8.35,8.36,8.34,8.35,212004.0,7.1668,7.1754,7.1582,7.1668,212004.0
2016-04-18 14:30:00,8.35,8.36,8.35,8.36,95172.0,7.1668,7.1754,7.1668,7.1754,95172.0
2016-04-18 15:00:00,8.36,8.36,8.35,8.35,140178.0,7.1754,7.1754,7.1668,7.1668,140178.0
2016-04-18 15:30:00,8.35,8.36,8.35,8.36,171366.0,7.1668,7.1754,7.1668,7.1754,171366.0
2016-04-19 09:30:00,8.38,8.41,8.37,8.4,266544.0,7.1925,7.2183,7.1839,7.2097,266544.0
2016-04-19 10:00:00,8.4,8.4,8.39,8.4,365562.0,7.2097,7.2097,7.2011,7.2097,365562.0
2016-04-19 10:30:00,8.4,8.4,8.38,8.4,272802.0,7.2097,7.2097,7.1925,7.2097,272802.0
2016-04-19 11:00:00,8.4,8.4,8.38,8.38,135198.0,7.2097,7.2097,7.1925,7.1925,135198.0
2016-04-19 11:30:00,8.39,8.39,8.37,8.37,151632.0,7.2011,7.2011,7.1839,7.1839,151632.0
2016-04-19 12:00:00,8.37,8.37,8.35,8.36,232980.0,7.1839,7.1839,7.1668,7.1754,232980.0
2016-04-19 12:30:00,8.36,8.37,8.35,8.36,68526.0,7.1754,7.1839,7.1668,7.1754,68526.0
2016-04-19 13:00:00,8.36,8.38,8.36,8.37,57990.0,7.1754,7.1925,7.1754,7.1839,57990.0
2016-04-19 13:30:00,8.37,8.38,8.37,8.38,45282.0,7.1839,7.1925,7.1839,7.1925,45282.0
2016-04-19 14:00:00,8.38,8.38,8.38,8.38,177588.0,7.1925,7.1925,7.1925,7.1925,177588.0
2016-04-19 14:30:00,8.38,8.38,8.37,8.38,138420.0,7.1925,7.1925,7.1839,7.1925,138420.0
2016-04-19 15:00:00,8.38,8.39,8.37,8.38,232716.0,7.1925,7.2011,7.1839,7.1925,232716.0
2016-04-19 15:30:00,8.38,8.39,8.38,8.38,922770.0,7.1925,7.2011,7.1925,7.1925,922770.0
2016-04-20 09:30:00,8.39,8.4,8.38,8.39,171294.0,7.2011,7.2097,7.1925,7.2011,171294.0
2016-04-20 10:00:00,8.39,8.39,8.38,8.38,527730.0,7.2011,7.2011,7.1925,7.1925,527730.0
2016-04-20 10:30:00,8.38,8.39,8.37,8.38,564126.0,7.1925,7.2011,7.1839,7.1925,564126.0
2016-04-20 11:00:00,8.38,8.41,8.38,8.4,106998.0,7.1925,7.2183,7.1925,7.2097,106998.0
2016-04-20 11:30:00,8.4,8.41,8.4,8.4,174270.0,7.2097,7.2183,7.2097,7.2097,174270.0
2016-04-20 12:00:00,8.4,8.4,8.4,8.4,129378.0,7.2097,7.2097,7.2097,7.2097,129378.0
2016-04-20 12:30:00,8.4,8.41,8.4,8.4,115650.0,7.2097,7.2183,7.2097,7.2097,115650.0
2016-04-20 13:00:00,8.41,8.41,8.4,8.4,40680.0,7.2183,7.2183,7.2097,7.2097,40680.0
2016-04-20 13:30:00,8.41,8.42,8.4,8.41,325320.0,7.2183,7.2268,7.2097,7.2183,325320.0
2016-04-20 14:00:00,8.41,8.42,8.41,8.42,474258.0,7.2183,7.2268,7.2183,7.2268,474258.0
2016-04-20 14:30:00,8.42,8.43,8.42,8.43,231420.0,7.2268,7.2354,7.2268,7.2354,231420.0
2016-04-20 15:00:00,8.43,8.43,8.41,8.41,138618.0,7.2354,7.2354,7.2183,7.2183,138618.0
2016-04-20 15:30:00,8.41,8.41,8.39,8.39,434124.0,7.2183,7.2183,7.2011,7.2011,434124.0
2016-04-21 09:30:00,8.4,8.4,8.38,8.38,189960.0,7.2097,7.2097,7.1925,7.1925,189960.0
2016-04-21 10:00:00,8.38,8.39,8.37,8.38,89862.0,7.1925,7.2011,7.1839,7.1925,89862.0
2016-04-21 10:30:00,8.38,8.4,8.38,8.4,155772.0,7.1925,7.2097,7.1925,7.2097,155772.0
2016-04-21 11:00:00,8.4,8.4,8.39,8.39,272268.0,7.2097,7.2097,7.2011,7.2011,272268.0
2016-04-21 11:30:00,8.39,8.39,8.37,8.37,59022.0,7.2011,7.2011,7.1839,7.1839,59022.0
2016-04-21 12:00:00,8.37,8.37,8.37,8.37,40818.0,7.1839,7.1839,7.1839,7.1839,40818.0
2016-04-21 12:30:00,8.37,8.38,8.37,8.37,305304.0,7.1839,7.1925,7.1839,7.1839,305304.0
2016-04-21 13:00:00,8.37,8.38,8.36,8.36,91320.0,7.1839,7.1925,7.1754,7.1754,91320.0
2016-04-21 13:30:00,8.36,8.37,8.36,8.36,92424.0,7.1754,7.1839,7.1754,7.1754,92424.0
2016-04-21 14:00:00,8.36,8.36,8.35,8.35,232440.0,7.1754,7.1754,7.1668,7.1668,232440.0
2016-04-21 14:30:00,8.35,8.35,8.34,8.35,312642.0,7.1668,7.1668,7.1582,7.1668,312642.0
2016-04-21 15:00:00,8.35,8.36,8.34,8.34,105972.0,7.1668,7.1754,7.1582,7.1582,105972.0
2016-04-21 15:30:00,8.34,8.36,8.34,8.35,163374.0,7.1582,7.1754,7.1582,7.1668,163374.0
2016-04-22 09:30:00,8.34,8.37,8.34,8.37,189198.0,7.1582,7.1839,7.1582,7.1839,189198.0
2016-04-22 10:00:00,8.37,8.37,8.35,8.35,567042.0,7.1839,7.1839,7.1668,7.1668,567042.0
2016-04-22 10:30:00,8.35,8.36,8.32,8.32,662604.0,7.1668,7.1754,7.141,7.141,662604.0
2016-04-22 11:00:00,8.32,8.33,8.32,8.33,231768.0,7.141,7.1496,7.141,7.1496,231768.0
2016-04-22 11:30:00,8.33,8.34,8.33,8.34,458466.0,7.1496,7.1582,7.1496,7.1582,458466.0
2016-04-22 12:00:00,8.34,8.34,8.33,8.33,201690.0,7.1582,7.1582,7.1496,7.1496,201690.0
2016-04-22 12:30:00,8.33,8.33,8.32,8.33,510846.0,7.1496,7.1496,7.141,7.1496,510846.0
2016-04-22 13:00:00,8.33,8.34,8.33,8.33,509412.0,7.1496,7.1582,7.1496,7.1496,509412.0
2016-04-22 13:30:00,8.33,8.36,8.33,8.35,432702.0,7.1496,7.1754,7.1496,7.1668,432702.0
2016-04-22 14:00:00,8.35,8.36,8.35,8.36,100428.0,7.1668,7.1754,7.1668,7.1754,100428.0
2016-04-22 14:30:00,8.36,8.37,8.36,8.36,229008.0,7.1754,7.1839,7.1754,7.1754,229008.0
2016-04-22 15:00:00,8.36,8.36,8.35,8.36,172356.0,7.1754,7.1754,7.1668,7.1754,172356.0
2016-04-22 15:30:00,8.36,8.36,8.35,8.36,301392.0,7.1754,7.1754,7.1668,7.1754,301392.0
2016-04-25 09:30:00,8.34,8.34,8.32,8.33,227988.0,7.1582,7.1582,7.141,7.1496,227988.0
2016-04-25 10:00:00,8.33,8.33,8.31,8.31,152124.0,7.1496,7.1496,7.1324,7.1324,152124.0
2016-04-25 10:30:00,8.31,8.32,8.31,8.31,77058.0,7.1324,7.141,7.1324,7.1324,77058.0
2016-04-25 11:00:00,8.31,8.32,8.3,8.32,110214.0,7.1324,7.141,7.1239,7.141,110214.0
2016-04-25 11:30:00,8.32,8.32,8.31,8.31,102234.0,7.141,7.141,7.1324,7.1324,102234.0
2016-04-25 12:00:00,8.31,8.32,8.31,8.31,74154.0,7.1324,7.141,7.1324,7.1324,74154.0
2016-04-25 12:30:00,8.32,8.33,8.31,8.33,85716.0,7.141,7.1496,7.1324,7.1496,85716.0
2016-04-25 13:00:00,8.33,8.34,8.33,8.33,105348.0,7.1496,7.1582,7.1496,7.1496,105348.0
2016-04-25 13:30:00,8.33,8.33,8.32,8.33,128442.0,7.1496,7.1496,7.141,7.1496,128442.0
2016-04-25 14:00:00,8.33,8.33,8.31,8.33,150270.0,7.1496,7.1496,7.1324,7.1496,150270.0
2016-04-25 14:30:00,8.32,8.33,8.32,8.33,179988.0,7.141,7.1496,7.141,7.1496,179988.0
2016-04-25 15:00:00,8.33,8.33,8.31,8.32,162426.0,7.1496,7.1496,7.1324,7.141,162426.0
2016-04-25 15:30:00,8.32,8.34,8.32,8.34,242760.0,7.141,7.1582,7.141,7.1582,242760.0
2016-04-26 09:30:00,8.36,8.38,8.35,8.38,236214.0,7.1754,7.1925,7.1668,7.1925,236214.0
2016-04-26 10:00:00,8.38,8.38,8.35,8.35,93168.0,7.1925,7.1925,7.1668,7.1668,93168.0
2016-04-26 10:30:00,8.35,8.35,8.34,8.34,60972.0,7.1668,7.1668,7.1582,7.1582,60972.0
2016-04-26 11:00:00,8.34,8.36,8.33,8.35,43698.0,7.1582,7.1754,7.1496,7.1668,43698.0
2016-04-26 11:30:00,8.35,8.36,8.35,8.36,30606.0,7.1668,7.1754,7.1668,7.1754,30606.0
2016-04-26 12:00:00,8.36,8.37,8.36,8.37,91512.0,7.1754,7.1839,7.1754,7.1839,91512.0
2016-04-26 12:30:00,8.37,8.37,8.36,8.36,122832.0,7.1839,7.1839,7.1754,7.1754,122832.0
2016-04-26 13:00:00,8.36,8.36,8.35,8.36,44304.0,7.1754,7.1754,7.1668,7.1754,44304.0
2016-04-26 13:30:00,8.36,8.36,8.35,8.35,90144.0,7.1754,7.1754,7.1668,7.1668,90144.0
2016-04-26 14:00:00,8.35,8.36,8.35,8.36,100614.0,7.1668,7.1754,7.1668,7.1754,100614.0
2016-04-26 14:30:00,8.35,8.36,8.35,8.36,239682.0,7.1668,7.1754,7.1668,7.1754,239682.0
2016-04-26 15:00:00,8.36,8.36,8.34,8.35,155334.0,7.1754,7.1754,7.1582,7.1668,155334.0
2016-04-26 15:30:00,8.35,8.37,8.35,8.36,420828.0,7.1668,7.1839,7.1668,7.1754,420828.0
2016-04-27 09:30:00,8.34,8.37,8.34,8.36,135912.0,7.1582,7.1839,7.1582,7.1754,135912.0
2016-04-27 10:00:00,8.36,8.37,8.35,8.35,40554.0,7.1754,7.1839,7.1668,7.1668,40554.0
2016-04-27 10:30:00,8.35,8.35,8.33,8.33,347328.0,7.1668,7.1668,7.1496,7.1496,347328.0
2016-04-27 11:00:00,8.33,8.35,8.33,8.35,118770.0,7.1496,7.1668,7.1496,7.1668,118770.0
2016-04-27 11:30:00,8.35,8.36,8.35,8.36,137568.0,7.1668,7.1754,7.1668,7.1754,137568.0
2016-04-27 12:00:00,8.36,8.36,8.35,8.36,85674.0,7.1754,7.1754,7.1668,7.1754,85674.0
2016-04-27 12:30:00,8.36,8.36,8.36,8.36,36750.0,7.1754,7.1754,7.1754,7.1754,36750.0
2016-04-27 13:00:00,8.36,8.36,8.35,8.35,94554.0,7.1754,7.1754,7.1668,7.1668,94554.0
2016-04-27 13:30:00,8.35,8.36,8.35,8.36,110676.0,7.1668,7.1754,7.1668,7.1754,110676.0
2016-04-27 14:00:00,8.35,8.38,8.34,8.37,213468.0,7.1668,7.1925,7.1582,7.1839,213468.0
2016-04-27 14:30:00,8.37,8.38,8.36,8.37,258954.0,7.1839,7.1925,7.1754,7.1839,258954.0
2016-04-27 15:00:00,8.37,8.4,8.37,8.39,205692.0,7.1839,7.2097,7.1839,7.2011,205692.0
2016-04-27 15:30:00,8.4,8.4,8.38,8.38,332286.0,7.2097,7.2097,7.1925,7.1925,332286.0
2016-04-28 09:30:00,8.35,8.37,8.34,8.37,219702.0,7.1668,7.1839,7.1582,7.1839,219702.0
2016-04-28 10:00:00,8.37,8.38,8.37,8.37,191850.0,7.1839,7.1925,7.1839,7.1839,191850.0
2016-04-28 10:30:00,8.38,8.39,8.37,8.38,95814.0,7.1925,7.2011,7.1839,7.1925,95814.0
2016-04-28 11:00:00,8.39,8.4,8.38,8.39,61116.0,7.2011,7.2097,7.1925,7.2011,61116.0
2016-04-28 11:30:00,8.4,8.4,8.39,8.39,231240.0,7.2097,7.2097,7.2011,7.2011,231240.0
2016-04-28 12:00:00,8.39,8.4,8.38,8.38,85770.0,7.2011,7.2097,7.1925,7.1925,85770.0
2016-04-28 12:30:00,8.38,8.39,8.38,8.39,25080.0,7.1925,7.2011,7.1925,7.2011,25080.0
2016-04-28 13:00:00,8.39,8.39,8.37,8.37,61956.0,7.2011,7.2011,7.1839,7.1839,61956.0
2016-04-28 13:30:00,8.38,8.38,8.38,8.38,53958.0,7.1925,7.1925,7.1925,7.1925,53958.0
2016-04-28 14:00:00,8.38,8.38,8.37,8.38,51996.0,7.1925,7.1925,7.1839,7.1925,51996.0
2016-04-28 14:30:00,8.38,8.38,8.35,8.35,105582.0,7.1925,7.1925,7.1668,7.1668,105582.0
2016-04-28 15:00:00,8.35,8.35,8.29,8.29,475938.0,7.1668,7.1668,7.1153,7.1153,475938.0
2016-04-28 15:30:00,8.29,8.31,8.29,8.31,371988.0,7.1153,7.1324,7.1153,7.1324,371988.0
2016-04-29 09:30:00,8.28,8.29,8.25,8.25,263808.0,7.1067,7.1153,7.0809,7.0809,263808.0
2016-04-29 10:00:00,8.25,8.27,8.24,8.26,290706.0,7.0809,7.0981,7.0724,7.0895,290706.0
2016-04-29 10:30:00,8.27,8.28,8.24,8.25,216750.0,7.0981,7.1067,7.0724,7.0809,216750.0
2016-04-29 11:00:00,8.25,8.26,8.23,8.23,307836.0,7.0809,7.0895,7.0638,7.0638,307836.0
2016-04-29 11:30:00,8.23,8.23,8.21,8.23,214866.0,7.0638,7.0638,7.0466,7.0638,214866.0
2016-04-29 12:00:00,8.23,8.24,8.21,8.23,207186.0,7.0638,7.0724,7.0466,7.0638,207186.0
2016-04-29 12:30:00,8.23,8.24,8.23,8.23,107262.0,7.0638,7.0724,7.0638,7.0638,107262.0
2016-04-29 13:00:00,8.23,8.25,8.23,8.25,46512.0,7.0638,7.0809,7.0638,7.0809,46512.0
2016-04-29 13:30:00,8.24,8.25,8.22,8.22,145146.0,7.0724,7.0809,7.0552,7.0552,145146.0
2016-04-29 14:00:00,8.22,8.23,8.21,8.23,113370.0,7.0552,7.0638,7.0466,7.0638,113370.0
2016-04-29 14:30:00,8.22,8.23,8.21,8.22,97572.0,7.0552,7.0638,7.0466,7.0552,97572.0
2016-04-29 15:00:00,8.22,8.24,8.22,8.23,122052.0,7.0552,7.0724,7.0552,7.0638,122052.0
2016-04-29 15:30:00,8.24,8.28,8.23,8.26,369792.0,7.0724,7.1067,7.0638,7.0895,369792.0
2016-05-02 09:30:00,8.28,8.28,8.26,8.27,691068.0,7.1067,7.1067,7.0895,7.0981,691068.0
2016-05-02 10:00:00,8.27,8.3,8.26,8.29,45966.0,7.0981,7.1239,7.0895,7.1153,45966.0
2016-05-02 10:30:00,8.29,8.29,8.27,8.28,97692.0,7.1153,7.1153,7.0981,7.1067,97692.0
2016-05-02 11:00:00,8.28,8.3,8.28,8.29,146280.0,7.1067,7.1239,7.1067,7.1153,146280.0
2016-05-02 11:30:00,8.29,8.3,8.28,8.28,534534.0,7.1153,7.1239,7.1067,7.1067,534534.0
2016-05-02 12:00:00,8.28,8.29,8.28,8.28,65454.0,7.1067,7.1153,7.1067,7.1067,65454.0
2016-05-02 12:30:00,8.28,8.3,8.28,8.29,238368.0,7.1067,7.1239,7.1067,7.1153,238368.0
2016-05-02 13:00:00,8.29,8.31,8.29,8.31,144144.0,7.1153,7.1324,7.1153,7.1324,144144.0
2016-05-02 13:30:00,8.31,8.31,8.31,8.31,209232.0,7.1324,7.1324,7.1324,7.1324,209232.0
2016-05-02 14:00:00,8.31,8.32,8.31,8.31,249282.0,7.1324,7.141,7.1324,7.1324,249282.0
2016-05-02 14:30:00,8.31,8.32,8.31,8.31,130974.0,7.1324,7.141,7.1324,7.1324,130974.0
2016-05-02 15:00:00,8.31,8.32,8.31,8.32,296430.0,7.1324,7.141,7.1324,7.141,296430.0
2016-05-02 15:30:00,8.32,8.33,8.31,8.32,436554.0,7.141,7.1496,7.1324,7.141,436554.0
2016-05-03 09:30:00,8.27,8.27,8.24,8.24,351450.0,7.0981,7.0981,7.0724,7.0724,351450.0
2016-05-03 10:00:00,8.24,8.24,8.22,8.24,266772.0,7.0724,7.0724,7.0552,7.0724,266772.0
2016-05-03 10:30:00,8.24,8.24,8.22,8.22,181050.0,7.0724,7.0724,7.0552,7.0552,181050.0
2016-05-03 11:00:00,8.22,8.23,8.21,8.22,98880.0,7.0552,7.0638,7.0466,7.0552,98880.0
2016-05-03 11:30:00,8.22,8.24,8.21,8.24,203754.0,7.0552,7.0724,7.0466,7.0724,203754.0
2016-05-03 12:00:00,8.23,8.24,8.22,8.22,115410.0,7.0638,7.0724,7.0552,7.0552,115410.0
2016-05-03 12:30:00,8.23,8.24,8.23,8.24,46224.0,7.0638,7.0724,7.0638,7.0724,46224.0
2016-05-03 13:00:00,8.24,8.26,8.24,8.26,684768.0,7.0724,7.0895,7.0724,7.0895,684768.0
2016-05-03 13:30:00,8.26,8.27,8.25,8.26,275196.0,7.0895,7.0981,7.0809,7.0895,275196.0
2016-05-03 14:00:00,8.26,8.26,8.24,8.25,138972.0,7.0895,7.0895,7.0724,7.0809,138972.0
2016-05-03 14:30:00,8.25,8.26,8.24,8.25,84612.0,7.0809,7.0895,7.0724,7.0809,84612.0
2016-05-03 15:00:00,8.25,8.25,8.24,8.24,153030.0,7.0809,7.0809,7.0724,7.0724,153030.0
2016-05-03 15:30:00,8.24,8.25,8.23,8.24,323682.0,7.0724,7.0809,7.0638,7.0724,323682.0
2016-05-04 09:30:00,8.21,8.22,8.19,8.22,274758.0,7.0466,7.0552,7.0294,7.0552,274758.0
2016-05-04 10:00:00,8.22,8.23,8.21,8.22,252948.0,7.0552,7.0638,7.0466,7.0552,252948.0
2016-05-04 10:30:00,8.22,8.22,8.19,8.2,133236.0,7.0552,7.0552,7.0294,7.038,133236.0
2016-05-04 11:00:00,8.2,8.21,8.18,8.19,132672.0,7.038,7.0466,7.0209,7.0294,132672.0
2016-05-04 11:30:00,8.18,8.2,8.18,8.19,163650.0,7.0209,7.038,7.0209,7.0294,163650.0
2016-05-04 12:00:00,8.19,8.21,8.19,8.2,43980.0,7.0294,7.0466,7.0294,7.038,43980.0
2016-05-04 12:30:00,8.2,8.2,8.18,8.18,198150.0,7.038,7.038,7.0209,7.0209,198150.0
2016-05-04 13:00:00,8.18,8.2,8.18,8.2,80580.0,7.0209,7.038,7.0209,7.038,80580.0
2016-05-04 13:30:00,8.2,8.2,8.19,8.19,72294.0,7.038,7.038,7.0294,7.0294,72294.0
2016-05-04 14:00:00,8.18,8.19,8.17,8.19,123180.0,7.0209,7.0294,7.0123,7.0294,123180.0
2016-05-04 14:30:00,8.19,8.2,8.19,8.19,118446.0,7.0294,7.038,7.0294,7.0294,118446.0
2016-05-04 15:00:00,8.19,8.2,8.18,8.19,229998.0,7.0294,7.038,7.0209,7.0294,229998.0
2016-05-04 15:30:00,8.19,8.21,8.19,8.2,166692.0,7.0294,7.0466,7.0294,7.038,166692.0
2016-05-05 09:30:00,8.21,8.22,8.19,8.21,265278.0,7.0466,7.0552,7.0294,7.0466,265278.0
2016-05-05 10:00:00,8.21,8.23,8.21,8.21,142554.0,7.0466,7.0638,7.0466,7.0466,142554.0
2016-05-05 10:30:00,8.21,8.22,8.21,8.21,91806.0,7.0466,7.0552,7.0466,7.0466,91806.0
2016-05-05 11:00:00,8.21,8.22,8.2,8.2,122574.0,7.0466,7.0552,7.038,7.038,122574.0
2016-05-05 11:30:00,8.2,8.22,8.2,8.22,100224.0,7.038,7.0552,7.038,7.0552,100224.0
2016-05-05 12:00:00,8.22,8.22,8.21,8.21,47688.0,7.0552,7.0552,7.0466,7.0466,47688.0
2016-05-05 12:30:00,8.21,8.21,8.2,8.21,146136.0,7.0466,7.0466,7.038,7.0466,146136.0
2016-05-05 13:00:00,8.21,8.21,8.17,8.17,387690.0,7.0466,7.0466,7.0123,7.0123,387690.0
2016-05-05 13:30:00,8.17,8.18,8.17,8.18,199716.0,7.0123,7.0209,7.0123,7.0209,199716.0
2016-05-05 14:00:00,8.17,8.19,8.17,8.19,111720.0,7.0123,7.0294,7.0123,7.0294,111720.0
2016-05-05 14:30:00,8.19,8.2,8.18,8.19,153096.0,7.0294,7.038,7.0209,7.0294,153096.0
2016-05-05 15:00:00,8.18,8.19,8.17,8.19,245034.0,7.0209,7.0294,7.0123,7.0294,245034.0
2016-05-05 15:30:00,8.19,8.19,8.18,8.19,267276.0,7.0294,7.0294,7.0209,7.0294,267276.0
2016-05-06 09:30:00,8.16,8.2,8.15,8.17,553428.0,7.0037,7.038,6.9951,7.0123,553428.0
2016-05-06 10:00:00,8.18,8.19,8.16,8.17,355236.0,7.0209,7.0294,7.0037,7.0123,355236.0
2016-05-06 10:30:00,8.17,8.17,8.15,8.15,618660.0,7.0123,7.0123,6.9951,6.9951,618660.0
2016-05-06 11:00:00,8.15,8.18,8.15,8.18,265608.0,6.9951,7.0209,6.9951,7.0209,265608.0
2016-05-06 11:30:00,8.18,8.18,8.16,8.16,244524.0,7.0209,7.0209,7.0037,7.0037,244524.0
2016-05-06 12:00:00,8.16,8.17,8.16,8.16,161646.0,7.0037,7.0123,7.0037,7.0037,161646.0
2016-05-06 12:30:00,8.17,8.18,8.16,8.17,104184.0,7.0123,7.0209,7.0037,7.0123,104184.0
2016-05-06 13:00:00,8.18,8.19,8.17,8.19,150048.0,7.0209,7.0294,7.0123,7.0294,150048.0
2016-05-06 13:30:00,8.19,8.21,8.18,8.2,200160.0,7.0294,7.0466,7.0209,7.038,200160.0
2016-05-06 14:00:00,8.21,8.22,8.2,8.21,157566.0,7.0466,7.0552,7.038,7.0466,157566.0
2016-05-06 14:30:00,8.21,8.22,8.21,8.22,259128.0,7.0466,7.0552,7.0466,7.0552,259128.0
2016-05-06 15:00:00,8.21,8.22,8.21,8.22,166566.0,7.0466,7.0552,7.0466,7.0552,166566.0
2016-05-06 15:30:00,8.21,8.22,8.2,8.22,231006.0,7.0466,7.0552,7.038,7.0552,231006.0
2016-05-09 09:30:00,8.22,8.24,8.21,8.23,247434.0,7.0552,7.0724,7.0466,7.0638,247434.0
2016-05-09 10:00:00,8.24,8.25,8.22,8.22,100752.0,7.0724,7.0809,7.0552,7.0552,100752.0
2016-05-09 10:30:00,8.22,8.23,8.22,8.22,168102.0,7.0552,7.0638,7.0552,7.0552,168102.0
2016-05-09 11:00:00,8.22,8.23,8.21,8.21,361410.0,7.0552,7.0638,7.0466,7.0466,361410.0
2016-05-09 11:30:00,8.21,8.23,8.21,8.22,74844.0,7.0466,7.0638,7.0466,7.0552,74844.0
2016-05-09 12:00:00,8.22,8.23,8.21,8.23,81840.0,7.0552,7.0638,7.0466,7.0638,81840.0
2016-05-09 12:30:00,8.23,8.23,8.22,8.23,86784.0,7.0638,7.0638,7.0552,7.0638,86784.0
2016-05-09 13:00:00,8.23,8.24,8.23,8.23,73902.0,7.0638,7.0724,7.0638,7.0638,73902.0
2016-05-09 13:30:00,8.24,8.24,8.23,8.23,69750.0,7.0724,7.0724,7.0638,7.0638,69750.0
2016-05-09 14:00:00,8.23,8.24,8.22,8.23,116478.0,7.0638,7.0724,7.0552,7.0638,116478.0
2016-05-09 14:30:00,8.23,8.25,8.23,8.24,168090.0,7.0638,7.0809,7.0638,7.0724,168090.0
2016-05-09 15:00:00,8.25,8.25,8.24,8.24,191172.0,7.0809,7.0809,7.0724,7.0724,191172.0
2016-05-09 15:30:00,8.24,8.24,8.22,8.23,493542.0,7.0724,7.0724,7.0552,7.0638,493542.0
2016-05-10 09:30:00,8.26,8.29,8.26,8.28,193524.0,7.0895,7.1153,7.0895,7.1067,193524.0
2016-05-10 10:00:00,8.28,8.28,8.27,8.28,366900.0,7.1067,7.1067,7.0981,7.1067,366900.0
2016-05-10 10:30:00,8.28,8.3,8.28,8.29,264492.0,7.1067,7.1239,7.1067,7.1153,264492.0
2016-05-10 11:00:00,8.29,8.3,8.29,8.29,85422.0,7.1153,7.1239,7.1153,7.1153,85422.0
2016-05-10 11:30:00,8.29,8.3,8.29,8.3,147234.0,7.1153,7.1239,7.1153,7.1239,147234.0
2016-05-10 12:00:00,8.3,8.31,8.3,8.31,353766.0,7.1239,7.1324,7.1239,7.1324,353766.0
2016-05-10 12:30:00,8.31,8.31,8.3,8.31,137100.0,7.1324,7.1324,7.1239,7.1324,137100.0
2016-05-10 13:00:00,8.31,8.31,8.3,8.3,61866.0,7.1324,7.1324,7.1239,7.1239,61866.0
2016-05-10 13:30:00,8.3,8.31,8.3,8.31,36618.0,7.1239,7.1324,7.1239,7.1324,36618.0
2016-05-10 14:00:00,8.31,8.31,8.31,8.31,598308.0,7.1324,7.1324,7.1324,7.1324,598308.0
2016-05-10 14:30:00,8.31,8.32,8.31,8.31,147900.0,7.1324,7.141,7.1324,7.1324,147900.0
2016-05-10 15:00:00,8.31,8.32,8.31,8.32,211626.0,7.1324,7.141,7.1324,7.141,211626.0
2016-05-10 15:30:00,8.32,8.33,8.31,8.33,736164.0,7.141,7.1496,7.1324,7.1496,736164.0
2016-05-11 09:30:00,8.31,8.31,8.29,8.3,187866.0,7.1324,7.1324,7.1153,7.1239,187866.0
2016-05-11 10:00:00,8.3,8.31,8.29,8.3,88350.0,7.1239,7.1324,7.1153,7.1239,88350.0
2016-05-11 10:30:00,8.31,8.33,8.31,8.31,108306.0,7.1324,7.1496,7.1324,7.1324,108306.0
2016-05-11 11:00:00,8.3,8.3,8.29,8.3,104190.0,7.1239,7.1239,7.1153,7.1239,104190.0
2016-05-11 11:30:00,8.3,8.3,8.29,8.3,50982.0,7.1239,7.1239,7.1153,7.1239,50982.0
2016-05-11 12:00:00,8.29,8.3,8.29,8.3,52320.0,7.1153,7.1239,7.1153,7.1239,52320.0
2016-05-11 12:30:00,8.3,8.3,8.29,8.3,50466.0,7.1239,7.1239,7.1153,7.1239,50466.0
2016-05-11 13:00:00,8.29,8.3,8.29,8.29,71160.0,7.1153,7.1239,7.1153,7.1153,71160.0
2016-05-11 13:30:00,8.29,8.29,8.28,8.28,180642.0,7.1153,7.1153,7.1067,7.1067,180642.0
2016-05-11 14:00:00,8.28,8.28,8.26,8.27,94284.0,7.1067,7.1067,7.0895,7.0981,94284.0
2016-05-11 14:30:00,8.27,8.27,8.26,8.26,138468.0,7.0981,7.0981,7.0895,7.0895,138468.0
2016-05-11 15:00:00,8.26,8.27,8.26,8.26,198654.0,7.0895,7.0981,7.0895,7.0895,198654.0
2016-05-11 15:30:00,8.27,8.27,8.25,8.25,267678.0,7.0981,7.0981,7.0809,7.0809,267678.0
2016-05-12 09:30:00,8.29,8.29,8.26,8.26,216144.0,7.1153,7.1153,7.0895,7.0895,216144.0
2016-05-12 10:00:00,8.26,8.27,8.25,8.26,260688.0,7.0895,7.0981,7.0809,7.0895,260688.0
2016-05-12 10:30:00,8.25,8.26,8.24,8.24,177408.0,7.0809,7.0895,7.0724,7.0724,177408.0
2016-05-12 11:00:00,8.24,8.24,8.21,8.22,214626.0,7.0724,7.0724,7.0466,7.0552,214626.0
2016-05-12 11:30:00,8.22,8.22,8.21,8.21,101562.0,7.0552,7.0552,7.0466,7.0466,101562.0
2016-05-12 12:00:00,8.2,8.22,8.2,8.22,91116.0,7.038,7.0552,7.038,7.0552,91116.0
2016-05-12 12:30:00,8.22,8.23,8.2,8.22,162276.0,7.0552,7.0638,7.038,7.0552,162276.0
2016-05-12 13:00:00,8.23,8.23,8.22,8.22,153660.0,7.0638,7.0638,7.0552,7.0552,153660.0
2016-05-12 13:30:00,8.22,8.23,8.21,8.23,82680.0,7.0552,7.0638,7.0466,7.0638,82680.0
2016-05-12 14:00:00,8.24,8.26,8.23,8.26,371544.0,7.0724,7.0895,7.0638,7.0895,371544.0
2016-05-12 14:30:00,8.26,8.27,8.25,8.26,112116.0,7.0895,7.0981,7.0809,7.0895,112116.0
2016-05-12 15:00:00,8.26,8.27,8.25,8.26,146580.0,7.0895,7.0981,7.0809,7.0895,146580.0
2016-05-12 15:30:00,8.25,8.26,8.24,8.24,223860.0,7.0809,7.0895,7.0724,7.0724,223860.0
2016-05-13 09:30:00,8.24,8.26,8.23,8.23,234204.0,7.0724,7.0895,7.0638,7.0638,234204.0
2016-05-13 10:00:00,8.23,8.24,8.22,8.23,97080.0,7.0638,7.0724,7.0552,7.0638,97080.0
2016-05-13 10:30:00,8.22,8.23,8.21,8.22,168918.0,7.0552,7.0638,7.0466,7.0552,168918.0
2016-05-13 11:00:00,8.23,8.26,8.23,8.25,477168.0,7.0638,7.0895,7.0638,7.0809,477168.0
2016-05-13 11:30:00,8.25,8.25,8.23,8.24,76644.0,7.0809,7.0809,7.0638,7.0724,76644.0
2016-05-13 12:00:00,8.24,8.24,8.23,8.24,21426.0,7.0724,7.0724,7.0638,7.0724,21426.0
2016-05-13 12:30:00,8.24,8.24,8.22,8.22,47430.0,7.0724,7.0724,7.0552,7.0552,47430.0
2016-05-13 13:00:00,8.22,8.22,8.21,8.21,106536.0,7.0552,7.0552,7.0466,7.0466,106536.0
2016-05-13 13:30:00,8.21,8.21,8.18,8.19,127986.0,7.0466,7.0466,7.0209,7.0294,127986.0
2016-05-13 14:00:00,8.19,8.2,8.17,8.17,95844.0,7.0294,7.038,7.0123,7.0123,95844.0
2016-05-13 14:30:00,8.17,8.18,8.16,8.17,632964.0,7.0123,7.0209,7.0037,7.0123,632964.0
2016-05-13 15:00:00,8.17,8.18,8.17,8.17,107406.0,7.0123,7.0209,7.0123,7.0123,107406.0
2016-05-13 15:30:00,8.18,8.19,8.17,8.18,794616.0,7.0209,7.0294,7.0123,7.0209,794616.0
2016-05-16 09:30:00,8.19,8.22,8.19,8.21,402018.0,7.0294,7.0552,7.0294,7.0466,402018.0
2016-05-16 10:00:00,8.21,8.22,8.21,8.22,271782.0,7.0466,7.0552,7.0466,7.0552,271782.0
2016-05-16 10:30:00,8.22,8.24,8.22,8.24,65604.0,7.0552,7.0724,7.0552,7.0724,65604.0
2016-05-16 11:00:00,8.24,8.24,8.23,8.24,55464.0,7.0724,7.0724,7.0638,7.0724,55464.0
2016-05-16 11:30:00,8.24,8.26,8.24,8.26,121440.0,7.0724,7.0895,7.0724,7.0895,121440.0
2016-05-16 12:00:00,8.26,8.26,8.24,8.24,121302.0,7.0895,7.0895,7.0724,7.0724,121302.0
2016-05-16 12:30:00,8.24,8.26,8.24,8.25,37104.0,7.0724,7.0895,7.0724,7.0809,37104.0
2016-05-16 13:00:00,8.25,8.26,8.25,8.26,240600.0,7.0809,7.0895,7.0809,7.0895,240600.0
2016-05-16 13:30:00,8.26,8.26,8.25,8.26,121206.0,7.0895,7.0895,7.0809,7.0895,121206.0
2016-05-16 14:00:00,8.25,8.28,8.25,8.28,141558.0,7.0809,7.1067,7.0809,7.1067,141558.0
2016-05-16 14:30:00,8.27,8.28,8.27,8.28,183402.0,7.0981,7.1067,7.0981,7.1067,183402.0
2016-05-16 15:00:00,8.27,8.28,8.27,8.27,100968.0,7.0981,7.1067,7.0981,7.0981,100968.0
2016-05-16 15:30:00,8.27,8.27,8.26,8.26,306294.0,7.0981,7.0981,7.0895,7.0895,306294.0
2016-05-17 09:30:00,8.25,8.25,8.22,8.24,147276.0,7.0809,7.0809,7.0552,7.0724,147276.0
2016-05-17 10:00:00,8.23,8.24,8.22,8.24,88860.0,7.0638,7.0724,7.0552,7.0724,88860.0
2016-05-17 10:30:00,8.23,8.25,8.22,8.25,81984.0,7.0638,7.0809,7.0552,7.0809,81984.0
2016-05-17 11:00:00,8.24,8.25,8.24,8.24,160608.0,7.0724,7.0809,7.0724,7.0724,160608.0
2016-05-17 11:30:00,8.24,8.26,8.24,8.25,41238.0,7.0724,7.0895,7.0724,7.0809,41238.0
2016-05-17 12:00:00,8.25,8.25,8.23,8.23,54450.0,7.0809,7.0809,7.0638,7.0638,54450.0
2016-05-17 12:30:00,8.23,8.23,8.22,8.22,71742.0,7.0638,7.0638,7.0552,7.0552,71742.0
2016-05-17 13:00:00,8.22,8.23,8.22,8.22,60840.0,7.0552,7.0638,7.0552,7.0552,60840.0
2016-05-17 13:30:00,8.23,8.23,8.2,8.2,43596.0,7.0638,7.0638,7.038,7.038,43596.0
2016-05-17 14:00:00,8.2,8.2,8.16,8.17,386334.0,7.038,7.038,7.0037,7.0123,386334.0
2016-05-17 14:30:00,8.17,8.18,8.17,8.18,325842.0,7.0123,7.0209,7.0123,7.0209,325842.0
2016-05-17 15:00:00,8.17,8.19,8.16,8.17,252096.0,7.0123,7.0294,7.0037,7.0123,252096.0
2016-05-17 15:30:00,8.16,8.18,8.16,8.18,276456.0,7.0037,7.0209,7.0037,7.0209,276456.0
2016-05-18 09:30:00,8.17,8.18,8.15,8.18,209052.0,7.0123,7.0209,6.9951,7.0209,209052.0
2016-05-18 10:00:00,8.18,8.22,8.18,8.22,179358.0,7.0209,7.0552,7.0209,7.0552,179358.0
2016-05-18 10:30:00,8.21,8.21,8.19,8.19,136656.0,7.0466,7.0466,7.0294,7.0294,136656.0
2016-05-18 11:00:00,8.19,8.2,8.19,8.2,80748.0,7.0294,7.038,7.0294,7.038,80748.0
2016-05-18 11:30:00,8.2,8.22,8.2,8.2,133572.0,7.038,7.0552,7.038,7.038,133572.0
2016-05-18 12:00:00,8.2,8.21,8.2,8.2,64248.0,7.038,7.0466,7.038,7.038,64248.0
2016-05-18 12:30:00,8.2,8.22,8.2,8.22,38580.0,7.038,7.0552,7.038,7.0552,38580.0
2016-05-18 13:00:00,8.22,8.24,8.22,8.23,75132.0,7.0552,7.0724,7.0552,7.0638,75132.0
2016-05-18 13:30:00,8.23,8.24,8.22,8.22,185580.0,7.0638,7.0724,7.0552,7.0552,185580.0
2016-05-18 14:00:00,8.22,8.22,8.14,8.14,300966.0,7.0552,7.0552,6.9865,6.9865,300966.0
2016-05-18 14:30:00,8.14,8.18,8.13,8.17,279036.0,6.9865,7.0209,6.9779,7.0123,279036.0
2016-05-18 15:00:00,8.18,8.19,8.15,8.15,207732.0,7.0209,7.0294,6.9951,6.9951,207732.0
2016-05-18 15:30:00,8.16,8.18,8.15,8.18,195234.0,7.0037,7.0209,6.9951,7.0209,195234.0
2016-05-19 09:30:00,8.16,8.17,8.11,8.11,267960.0,7.0037,7.0123,6.9608,6.9608,267960.0
2016-05-19 10:00:00,8.11,8.13,8.1,8.12,306576.0,6.9608,6.9779,6.9522,6.9694,306576.0
2016-05-19 10:30:00,8.13,8.13,8.11,8.11,311514.0,6.9779,6.9779,6.9608,6.9608,311514.0
2016-05-19 11:00:00,8.11,8.12,8.1,8.11,440622.0,6.9608,6.9694,6.9522,6.9608,440622.0
2016-05-19 11:30:00,8.11,8.12,8.1,8.12,389886.0,6.9608,6.9694,6.9522,6.9694,389886.0
2016-05-19 12:00:00,8.11,8.13,8.11,8.12,315168.0,6.9608,6.9779,6.9608,6.9694,315168.0
2016-05-19 12:30:00,8.12,8.12,8.11,8.11,108420.0,6.9694,6.9694,6.9608,6.9608,108420.0
2016-05-19 13:00:00,8.11,8.13,8.11,8.13,214710.0,6.9608,6.9779,6.9608,6.9779,214710.0
2016-05-19 13:30:00,8.13,8.14,8.13,8.13,244626.0,6.9779,6.9865,6.9779,6.9779,244626.0
2016-05-19 14:00:00,8.13,8.15,8.13,8.15,147246.0,6.9779,6.9951,6.9779,6.9951,147246.0
2016-05-19 14:30:00,8.15,8.15,8.13,8.13,81030.0,6.9951,6.9951,6.9779,6.9779,81030.0
2016-05-19 15:00:00,8.13,8.16,8.13,8.15,183654.0,6.9779,7.0037,6.9779,6.9951,183654.0
2016-05-19 15:30:00,8.15,8.16,8.15,8.15,355926.0,6.9951,7.0037,6.9951,6.9951,355926.0
2016-05-20 09:30:00,8.19,8.22,8.19,8.21,226176.0,7.0294,7.0552,7.0294,7.0466,226176.0
2016-05-20 10:00:00,8.21,8.22,8.21,8.21,158424.0,7.0466,7.0552,7.0466,7.0466,158424.0
2016-05-20 10:30:00,8.21,8.22,8.21,8.21,105780.0,7.0466,7.0552,7.0466,7.0466,105780.0
2016-05-20 11:00:00,8.21,8.23,8.21,8.23,229956.0,7.0466,7.0638,7.0466,7.0638,229956.0
2016-05-20 11:30:00,8.23,8.23,8.22,8.22,110652.0,7.0638,7.0638,7.0552,7.0552,110652.0
2016-05-20 12:00:00,8.22,8.22,8.22,8.22,114726.0,7.0552,7.0552,7.0552,7.0552,114726.0
2016-05-20 12:30:00,8.22,8.23,8.22,8.22,38088.0,7.0552,7.0638,7.0552,7.0552,38088.0
2016-05-20 13:00:00,8.22,8.22,8.21,8.22,191574.0,7.0552,7.0552,7.0466,7.0552,191574.0
2016-05-20 13:30:00,8.21,8.21,8.2,8.21,126300.0,7.0466,7.0466,7.038,7.0466,126300.0
2016-05-20 14:00:00,8.21,8.22,8.21,8.22,148080.0,7.0466,7.0552,7.0466,7.0552,148080.0
2016-05-20 14:30:00,8.22,8.22,8.21,8.21,300108.0,7.0552,7.0552,7.0466,7.0466,300108.0
2016-05-20 15:00:00,8.21,8.21,8.2,8.2,216306.0,7.0466,7.0466,7.038,7.038,216306.0
2016-05-20 15:30:00,8.2,8.22,8.2,8.22,536598.0,7.038,7.0552,7.038,7.0552,536598.0
2016-05-23 09:30:00,8.22,8.22,8.2,8.21,541188.0,7.0552,7.0552,7.038,7.0466,541188.0
2016-05-23 10:00:00,8.22,8.23,8.22,8.22,259164.0,7.0552,7.0638,7.0552,7.0552,259164.0
2016-05-23 10:30:00,8.22,8.23,8.21,8.21,191520.0,7.0552,7.0638,7.0466,7.0466,191520.0
2016-05-23 11:00:00,8.21,8.23,8.21,8.22,190560.0,7.0466,7.0638,7.0466,7.0552,190560.0
2016-05-23 11:30:00,8.22,8.22,8.2,8.21,250560.0,7.0552,7.0552,7.038,7.0466,250560.0
2016-05-23 12:00:00,8.21,8.21,8.2,8.21,159714.0,7.0466,7.0466,7.038,7.0466,159714.0
2016-05-23 12:30:00,8.21,8.22,8.21,8.22,164874.0,7.0466,7.0552,7.0466,7.0552,164874.0
2016-05-23 13:00:00,8.22,8.22,8.22,8.22,235458.0,7.0552,7.0552,7.0552,7.0552,235458.0
2016-05-23 13:30:00,8.22,8.22,8.21,8.22,270828.0,7.0552,7.0552,7.0466,7.0552,270828.0
2016-05-23 14:00:00,8.22,8.23,8.22,8.22,231648.0,7.0552,7.0638,7.0552,7.0552,231648.0
2016-05-23 14:30:00,8.22,8.23,8.22,8.22,176184.0,7.0552,7.0638,7.0552,7.0552,176184.0
2016-05-23 15:00:00,8.22,8.22,8.21,8.21,173952.0,7.0552,7.0552,7.0466,7.0466,173952.0
2016-05-23 15:30:00,8.21,8.22,8.2,8.2,251046.0,7.0466,7.0552,7.038,7.038,251046.0
2016-05-24 09:30:00,8.24,8.28,8.24,8.27,633336.0,7.0724,7.1067,7.0724,7.0981,633336.0
2016-05-24 10:00:00,8.27,8.29,8.27,8.29,206172.0,7.0981,7.1153,7.0981,7.1153,206172.0
2016-05-24 10:30:00,8.29,8.3,8.29,8.3,100308.0,7.1153,7.1239,7.1153,7.1239,100308.0
2016-05-24 11:00:00,8.3,8.31,8.3,8.3,163536.0,7.1239,7.1324,7.1239,7.1239,163536.0
2016-05-24 11:30:00,8.3,8.31,8.3,8.31,119112.0,7.1239,7.1324,7.1239,7.1324,119112.0
2016-05-24 12:00:00,8.31,8.31,8.3,8.3,138132.0,7.1324,7.1324,7.1239,7.1239,138132.0
2016-05-24 12:30:00,8.31,8.31,8.3,8.31,132132.0,7.1324,7.1324,7.1239,7.1324,132132.0
2016-05-24 13:00:00,8.31,8.32,8.31,8.31,52758.0,7.1324,7.141,7.1324,7.1324,52758.0
2016-05-24 13:30:00,8.31,8.31,8.3,8.31,103662.0,7.1324,7.1324,7.1239,7.1324,103662.0
2016-05-24 14:00:00,8.3,8.31,8.3,8.31,125700.0,7.1239,7.1324,7.1239,7.1324,125700.0
2016-05-24 14:30:00,8.31,8.31,8.3,8.31,86214.0,7.1324,7.1324,7.1239,7.1324,86214.0
2016-05-24 15:00:00,8.31,8.33,8.31,8.32,233256.0,7.1324,7.1496,7.1324,7.141,233256.0
2016-05-24 15:30:00,8.32,8.32,8.31,8.31,523770.0,7.141,7.141,7.1324,7.1324,523770.0
2016-05-25 09:30:00,8.34,8.37,8.34,8.37,436242.0,7.1582,7.1839,7.1582,7.1839,436242.0
2016-05-25 10:00:00,8.37,8.38,8.37,8.38,273228.0,7.1839,7.1925,7.1839,7.1925,273228.0
2016-05-25 10:30:00,8.38,8.38,8.37,8.38,233328.0,7.1925,7.1925,7.1839,7.1925,233328.0
2016-05-25 11:00:00,8.38,8.38,8.37,8.37,97416.0,7.1925,7.1925,7.1839,7.1839,97416.0
2016-05-25 11:30:00,8.37,8.37,8.37,8.37,100722.0,7.1839,7.1839,7.1839,7.1839,100722.0
2016-05-25 12:00:00,8.37,8.37,8.36,8.36,69036.0,7.1839,7.1839,7.1754,7.1754,69036.0
2016-05-25 12:30:00,8.37,8.37,8.36,8.37,149328.0,7.1839,7.1839,7.1754,7.1839,149328.0
2016-05-25 13:00:00,8.37,8.38,8.37,8.38,233232.0,7.1839,7.1925,7.1839,7.1925,233232.0
2016-05-25 13:30:00,8.38,8.38,8.38,8.38,91656.0,7.1925,7.1925,7.1925,7.1925,91656.0
2016-05-25 14:00:00,8.38,8.38,8.37,8.38,176286.0,7.1925,7.1925,7.1839,7.1925,176286.0
2016-05-25 14:30:00,8.38,8.39,8.37,8.37,233856.0,7.1925,7.2011,7.1839,7.1839,233856.0
2016-05-25 15:00:00,8.37,8.39,8.37,8.39,192456.0,7.1839,7.2011,7.1839,7.2011,192456.0
2016-05-25 15:30:00,8.39,8.39,8.37,8.37,304548.0,7.2011,7.2011,7.1839,7.1839,304548.0
2016-05-26 09:30:00,8.37,8.39,8.36,8.36,266964.0,7.1839,7.2011,7.1754,7.1754,266964.0
2016-05-26 10:00:00,8.36,8.38,8.36,8.37,146856.0,7.1754,7.1925,7.1754,7.1839,146856.0
2016-05-26 10:30:00,8.37,8.38,8.36,8.37,136296.0,7.1839,7.1925,7.1754,7.1839,136296.0
2016-05-26 11:00:00,8.36,8.37,8.36,8.37,240432.0,7.1754,7.1839,7.1754,7.1839,240432.0
2016-05-26 11:30:00,8.37,8.37,8.36,8.37,423402.0,7.1839,7.1839,7.1754,7.1839,423402.0
2016-05-26 12:00:00,8.37,8.38,8.36,8.37,672588.0,7.1839,7.1925,7.1754,7.1839,672588.0
2016-05-26 12:30:00,8.37,8.37,8.36,8.36,467148.0,7.1839,7.1839,7.1754,7.1754,467148.0
2016-05-26 13:00:00,8.36,8.37,8.36,8.37,641640.0,7.1754,7.1839,7.1754,7.1839,641640.0
2016-05-26 13:30:00,8.37,8.37,8.37,8.37,682998.0,7.1839,7.1839,7.1839,7.1839,682998.0
2016-05-26 14:00:00,8.37,8.38,8.37,8.38,713478.0,7.1839,7.1925,7.1839,7.1925,713478.0
2016-05-26 14:30:00,8.38,8.38,8.37,8.38,681522.0,7.1925,7.1925,7.1839,7.1925,681522.0
2016-05-26 15:00:00,8.38,8.38,8.38,8.38,1180488.0,7.1925,7.1925,7.1925,7.1925,1180488.0
2016-05-26 15:30:00,8.38,8.38,8.37,8.37,1270062.0,7.1925,7.1925,7.1839,7.1839,1270062.0
2016-05-27 09:30:00,8.37,8.39,8.37,8.39,402906.0,7.1839,7.2011,7.1839,7.2011,402906.0
2016-05-27 10:00:00,8.39,8.4,8.39,8.39,227844.0,7.2011,7.2097,7.2011,7.2011,227844.0
2016-05-27 10:30:00,8.4,8.4,8.39,8.39,71292.0,7.2097,7.2097,7.2011,7.2011,71292.0
2016-05-27 11:00:00,8.39,8.4,8.39,8.4,174954.0,7.2011,7.2097,7.2011,7.2097,174954.0
2016-05-27 11:30:00,8.4,8.4,8.4,8.4,150636.0,7.2097,7.2097,7.2097,7.2097,150636.0
2016-05-27 12:00:00,8.4,8.4,8.4,8.4,239664.0,7.2097,7.2097,7.2097,7.2097,239664.0
2016-05-27 12:30:00,8.4,8.4,8.4,8.4,127644.0,7.2097,7.2097,7.2097,7.2097,127644.0
2016-05-27 13:00:00,8.4,8.4,8.4,8.4,102252.0,7.2097,7.2097,7.2097,7.2097,102252.0
2016-05-27 13:30:00,8.4,8.4,8.38,8.39,512046.0,7.2097,7.2097,7.1925,7.2011,512046.0
2016-05-27 14:00:00,8.39,8.4,8.38,8.4,335730.0,7.2011,7.2097,7.1925,7.2097,335730.0
2016-05-27 14:30:00,8.4,8.4,8.39,8.4,190326.0,7.2097,7.2097,7.2011,7.2097,190326.0
2016-05-27 15:00:00,8.4,8.4,8.4,8.4,938838.0,7.2097,7.2097,7.2097,7.2097,938838.0
2016-05-27 15:30:00,8.4,8.41,8.4,8.41,254562.0,7.2097,7.2183,7.2097,7.2183,254562.0
2016-05-31 09:30:00,8.43,8.43,8.42,8.42,349194.0,7.2354,7.2354,7.2268,7.2268,349194.0
2016-05-31 10:00:00,8.42,8.43,8.42,8.43,429078.0,7.2268,7.2354,7.2268,7.2354,429078.0
2016-05-31 10:30:00,8.43,8.43,8.41,8.42,290442.0,7.2354,7.2354,7.2183,7.2268,290442.0
2016-05-31 11:00:00,8.42,8.42,8.4,8.41,441756.0,7.2268,7.2268,7.2097,7.2183,441756.0
2016-05-31 11:30:00,8.41,8.41,8.4,8.4,204114.0,7.2183,7.2183,7.2097,7.2097,204114.0
2016-05-31 12:00:00,8.4,8.4,8.4,8.4,174258.0,7.2097,7.2097,7.2097,7.2097,174258.0
2016-05-31 12:30:00,8.4,8.41,8.4,8.4,82644.0,7.2097,7.2183,7.2097,7.2097,82644.0
2016-05-31 13:00:00,8.4,8.41,8.4,8.41,158142.0,7.2097,7.2183,7.2097,7.2183,158142.0
2016-05-31 13:30:00,8.41,8.41,8.4,8.4,126312.0,7.2183,7.2183,7.2097,7.2097,126312.0
2016-05-31 14:00:00,8.4,8.4,8.38,8.39,224076.0,7.2097,7.2097,7.1925,7.2011,224076.0
2016-05-31 14:30:00,8.39,8.39,8.38,8.38,1880946.0,7.2011,7.2011,7.1925,7.1925,1880946.0
2016-05-31 15:00:00,8.38,8.4,8.38,8.39,662430.0,7.1925,7.2097,7.1925,7.2011,662430.0
2016-05-31 15:30:00,8.4,8.42,8.4,8.41,299112.0,7.2097,7.2268,7.2097,7.2183,299112.0
2016-06-01 09:30:00,8.38,8.38,8.36,8.37,689460.0,7.1925,7.1925,7.1754,7.1839,689460.0
2016-06-01 10:00:00,8.38,8.4,8.37,8.38,466902.0,7.1925,7.2097,7.1839,7.1925,466902.0
2016-06-01 10:30:00,8.38,8.4,8.38,8.4,234954.0,7.1925,7.2097,7.1925,7.2097,234954.0
2016-06-01 11:00:00,8.4,8.41,8.4,8.4,154644.0,7.2097,7.2183,7.2097,7.2097,154644.0
2016-06-01 11:30:00,8.4,8.4,8.39,8.4,148614.0,7.2097,7.2097,7.2011,7.2097,148614.0
2016-06-01 12:00:00,8.4,8.41,8.4,8.41,335334.0,7.2097,7.2183,7.2097,7.2183,335334.0
2016-06-01 12:30:00,8.41,8.42,8.4,8.42,113988.0,7.2183,7.2268,7.2097,7.2268,113988.0
2016-06-01 13:00:00,8.42,8.42,8.41,8.41,1105638.0,7.2268,7.2268,7.2183,7.2183,1105638.0
2016-06-01 13:30:00,8.41,8.41,8.4,8.41,117438.0,7.2183,7.2183,7.2097,7.2183,117438.0
2016-06-01 14:00:00,8.41,8.42,8.4,8.42,181518.0,7.2183,7.2268,7.2097,7.2268,181518.0
2016-06-01 14:30:00,8.42,8.42,8.41,8.42,118356.0,7.2268,7.2268,7.2183,7.2268,118356.0
2016-06-01 15:00:00,8.42,8.43,8.42,8.43,194052.0,7.2268,7.2354,7.2268,7.2354,194052.0
2016-06-01 15:30:00,8.42,8.43,8.42,8.42,228798.0,7.2268,7.2354,7.2268,7.2268,228798.0
2016-06-02 09:30:00,8.41,8.41,8.38,8.39,204594.0,7.2183,7.2183,7.1925,7.2011,204594.0
2016-06-02 10:00:00,8.39,8.41,8.39,8.4,500034.0,7.2011,7.2183,7.2011,7.2097,500034.0
2016-06-02 10:30:00,8.4,8.41,8.4,8.4,288756.0,7.2097,7.2183,7.2097,7.2097,288756.0
2016-06-02 11:00:00,8.41,8.42,8.41,8.41,141756.0,7.2183,7.2268,7.2183,7.2183,141756.0
2016-06-02 11:30:00,8.41,8.42,8.41,8.42,51210.0,7.2183,7.2268,7.2183,7.2268,51210.0
2016-06-02 12:00:00,8.42,8.42,8.41,8.42,78030.0,7.2268,7.2268,7.2183,7.2268,78030.0
2016-06-02 12:30:00,8.42,8.42,8.41,8.42,73896.0,7.2268,7.2268,7.2183,7.2268,73896.0
2016-06-02 13:00:00,8.43,8.43,8.42,8.42,71262.0,7.2354,7.2354,7.2268,7.2268,71262.0
2016-06-02 13:30:00,8.42,8.44,8.42,8.44,90342.0,7.2268,7.244,7.2268,7.244,90342.0
2016-06-02 14:00:00,8.44,8.45,8.44,8.44,108882.0,7.244,7.2526,7.244,7.244,108882.0
2016-06-02 14:30:00,8.44,8.44,8.44,8.44,196548.0,7.244,7.244,7.244,7.244,196548.0
2016-06-02 15:00:00,8.44,8.45,8.44,8.45,270420.0,7.244,7.2526,7.244,7.2526,270420.0
2016-06-02 15:30:00,8.45,8.45,8.44,8.45,149226.0,7.2526,7.2526,7.244,7.2526,149226.0
2016-06-03 09:30:00,8.43,8.44,8.4,8.4,231936.0,7.2354,7.244,7.2097,7.2097,231936.0
2016-06-03 10:00:00,8.4,8.4,8.37,8.38,124656.0,7.2097,7.2097,7.1839,7.1925,124656.0
2016-06-03 10:30:00,8.38,8.41,8.38,8.4,214530.0,7.1925,7.2183,7.1925,7.2097,214530.0
2016-06-03 11:00:00,8.4,8.41,8.39,8.39,255900.0,7.2097,7.2183,7.2011,7.2011,255900.0
2016-06-03 11:30:00,8.39,8.42,8.39,8.42,89928.0,7.2011,7.2268,7.2011,7.2268,89928.0
2016-06-03 12:00:00,8.42,8.42,8.42,8.42,130680.0,7.2268,7.2268,7.2268,7.2268,130680.0
2016-06-03 12:30:00,8.42,8.42,8.41,8.41,200970.0,7.2268,7.2268,7.2183,7.2183,200970.0
2016-06-03 13:00:00,8.41,8.42,8.41,8.41,124530.0,7.2183,7.2268,7.2183,7.2183,124530.0
2016-06-03 13:30:00,8.41,8.42,8.41,8.42,130134.0,7.2183,7.2268,7.2183,7.2268,130134.0
2016-06-03 14:00:00,8.42,8.43,8.42,8.43,125238.0,7.2268,7.2354,7.2268,7.2354,125238.0
2016-06-03 14:30:00,8.43,8.44,8.43,8.44,134496.0,7.2354,7.244,7.2354,7.244,134496.0
2016-06-03 15:00:00,8.44,8.44,8.43,8.44,142842.0,7.244,7.244,7.2354,7.244,142842.0
2016-06-03 15:30:00,8.44,8.44,8.42,8.43,220506.0,7.244,7.244,7.2268,7.2354,220506.0
2016-06-06 09:30:00,8.45,8.47,8.44,8.47,320886.0,7.2526,7.2698,7.244,7.2698,320886.0
2016-06-06 10:00:00,8.47,8.47,8.46,8.46,183012.0,7.2698,7.2698,7.2612,7.2612,183012.0
2016-06-06 10:30:00,8.46,8.47,8.46,8.47,115986.0,7.2612,7.2698,7.2612,7.2698,115986.0
2016-06-06 11:00:00,8.47,8.47,8.47,8.47,67566.0,7.2698,7.2698,7.2698,7.2698,67566.0
2016-06-06 11:30:00,8.47,8.48,8.47,8.47,134718.0,7.2698,7.2783,7.2698,7.2698,134718.0
2016-06-06 12:00:00,8.47,8.47,8.46,8.46,99198.0,7.2698,7.2698,7.2612,7.2612,99198.0
2016-06-06 12:30:00,8.46,8.47,8.44,8.45,211542.0,7.2612,7.2698,7.244,7.2526,211542.0
2016-06-06 13:00:00,8.46,8.47,8.45,8.47,188694.0,7.2612,7.2698,7.2526,7.2698,188694.0
2016-06-06 13:30:00,8.47,8.48,8.47,8.48,195102.0,7.2698,7.2783,7.2698,7.2783,195102.0
2016-06-06 14:00:00,8.48,8.49,8.48,8.49,406992.0,7.2783,7.2869,7.2783,7.2869,406992.0
2016-06-06 14:30:00,8.49,8.49,8.48,8.49,226932.0,7.2869,7.2869,7.2783,7.2869,226932.0
2016-06-06 15:00:00,8.48,8.49,8.48,8.48,275214.0,7.2783,7.2869,7.2783,7.2783,275214.0
2016-06-06 15:30:00,8.48,8.49,8.47,8.48,259434.0,7.2783,7.2869,7.2698,7.2783,259434.0
2016-06-07 09:30:00,8.49,8.49,8.48,8.49,234534.0,7.2869,7.2869,7.2783,7.2869,234534.0
2016-06-07 10:00:00,8.49,8.5,8.49,8.5,242268.0,7.2869,7.2955,7.2869,7.2955,242268.0
2016-06-07 10:30:00,8.5,8.51,8.49,8.5,214218.0,7.2955,7.3041,7.2869,7.2955,214218.0
2016-06-07 11:00:00,8.5,8.51,8.49,8.51,58128.0,7.2955,7.3041,7.2869,7.3041,58128.0
2016-06-07 11:30:00,8.51,8.51,8.5,8.51,113352.0,7.3041,7.3041,7.2955,7.3041,113352.0
2016-06-07 12:00:00,8.5,8.51,8.5,8.51,52056.0,7.2955,7.3041,7.2955,7.3041,52056.0
2016-06-07 12:30:00,8.51,8.52,8.51,8.51,165114.0,7.3041,7.3127,7.3041,7.3041,165114.0
2016-06-07 13:00:00,8.51,8.52,8.51,8.52,121302.0,7.3041,7.3127,7.3041,7.3127,121302.0
2016-06-07 13:30:00,8.52,8.52,8.51,8.51,120846.0,7.3127,7.3127,7.3041,7.3041,120846.0
2016-06-07 14:00:00,8.51,8.52,8.51,8.52,160422.0,7.3041,7.3127,7.3041,7.3127,160422.0
2016-06-07 14:30:00,8.51,8.51,8.51,8.51,144048.0,7.3041,7.3041,7.3041,7.3041,144048.0
2016-06-07 15:00:00,8.51,8.51,8.5,8.51,118524.0,7.3041,7.3041,7.2955,7.3041,118524.0
2016-06-07 15:30:00,8.5,8.51,8.49,8.49,192732.0,7.2955,7.3041,7.2869,7.2869,192732.0
2016-06-08 09:30:00,8.5,8.52,8.5,8.52,274788.0,7.2955,7.3127,7.2955,7.3127,274788.0
2016-06-08 10:00:00,8.52,8.52,8.5,8.51,177390.0,7.3127,7.3127,7.2955,7.3041,177390.0
2016-06-08 10:30:00,8.5,8.52,8.5,8.51,97464.0,7.2955,7.3127,7.2955,7.3041,97464.0
2016-06-08 11:00:00,8.51,8.51,8.49,8.5,139968.0,7.3041,7.3041,7.2869,7.2955,139968.0
2016-06-08 11:30:00,8.51,8.52,8.51,8.51,76350.0,7.3041,7.3127,7.3041,7.3041,76350.0
2016-06-08 12:00:00,8.51,8.52,8.51,8.52,168948.0,7.3041,7.3127,7.3041,7.3127,168948.0
2016-06-08 12:30:00,8.52,8.52,8.51,8.52,76056.0,7.3127,7.3127,7.3041,7.3127,76056.0
2016-06-08 13:00:00,8.52,8.52,8.51,8.51,45024.0,7.3127,7.3127,7.3041,7.3041,45024.0
2016-06-08 13:30:00,8.51,8.52,8.51,8.51,94806.0,7.3041,7.3127,7.3041,7.3041,94806.0
2016-06-08 14:00:00,8.51,8.52,8.51,8.52,92820.0,7.3041,7.3127,7.3041,7.3127,92820.0
2016-06-08 14:30:00,8.52,8.53,8.52,8.53,140832.0,7.3127,7.3213,7.3127,7.3213,140832.0
2016-06-08 15:00:00,8.52,8.53,8.52,8.52,418530.0,7.3127,7.3213,7.3127,7.3127,418530.0
2016-06-08 15:30:00,8.52,8.53,8.52,8.52,565194.0,7.3127,7.3213,7.3127,7.3127,565194.0
2016-06-09 09:30:00,8.48,8.5,8.48,8.5,323364.0,7.2783,7.2955,7.2783,7.2955,323364.0
2016-06-09 10:00:00,8.49,8.49,8.48,8.49,133872.0,7.2869,7.2869,7.2783,7.2869,133872.0
2016-06-09 10:30:00,8.48,8.49,8.48,8.48,197148.0,7.2783,7.2869,7.2783,7.2783,197148.0
2016-06-09 11:00:00,8.49,8.49,8.48,8.48,149004.0,7.2869,7.2869,7.2783,7.2783,149004.0
2016-06-09 11:30:00,8.48,8.49,8.47,8.48,96930.0,7.2783,7.2869,7.2698,7.2783,96930.0
2016-06-09 12:00:00,8.48,8.48,8.47,8.48,113502.0,7.2783,7.2783,7.2698,7.2783,113502.0
2016-06-09 12:30:00,8.48,8.49,8.48,8.49,144396.0,7.2783,7.2869,7.2783,7.2869,144396.0
2016-06-09 13:00:00,8.49,8.5,8.49,8.5,282486.0,7.2869,7.2955,7.2869,7.2955,282486.0
2016-06-09 13:30:00,8.5,8.5,8.49,8.49,111966.0,7.2955,7.2955,7.2869,7.2869,111966.0
2016-06-09 14:00:00,8.49,8.5,8.49,8.49,516990.0,7.2869,7.2955,7.2869,7.2869,516990.0
2016-06-09 14:30:00,8.49,8.51,8.49,8.51,57948.0,7.2869,7.3041,7.2869,7.3041,57948.0
2016-06-09 15:00:00,8.51,8.51,8.5,8.51,132348.0,7.3041,7.3041,7.2955,7.3041,132348.0
2016-06-09 15:30:00,8.51,8.51,8.5,8.51,203160.0,7.3041,7.3041,7.2955,7.3041,203160.0
2016-06-10 09:30:00,8.44,8.45,8.42,8.43,317760.0,7.244,7.2526,7.2268,7.2354,317760.0
2016-06-10 10:00:00,8.43,8.44,8.42,8.44,121242.0,7.2354,7.244,7.2268,7.244,121242.0
2016-06-10 10:30:00,8.44,8.45,8.43,8.44,208992.0,7.244,7.2526,7.2354,7.244,208992.0
2016-06-10 11:00:00,8.44,8.45,8.44,8.44,252438.0,7.244,7.2526,7.244,7.244,252438.0
2016-06-10 11:30:00,8.44,8.45,8.44,8.44,150000.0,7.244,7.2526,7.244,7.244,150000.0
2016-06-10 12:00:00,8.44,8.44,8.42,8.42,85008.0,7.244,7.244,7.2268,7.2268,85008.0
2016-06-10 12:30:00,8.42,8.43,8.42,8.43,102978.0,7.2268,7.2354,7.2268,7.2354,102978.0
2016-06-10 13:00:00,8.43,8.43,8.42,8.43,69642.0,7.2354,7.2354,7.2268,7.2354,69642.0
2016-06-10 13:30:00,8.43,8.43,8.4,8.4,353514.0,7.2354,7.2354,7.2097,7.2097,353514.0
2016-06-10 14:00:00,8.4,8.4,8.39,8.4,173280.0,7.2097,7.2097,7.2011,7.2097,173280.0
2016-06-10 14:30:00,8.4,8.41,8.4,8.4,494880.0,7.2097,7.2183,7.2097,7.2097,494880.0
2016-06-10 15:00:00,8.4,8.4,8.39,8.4,463092.0,7.2097,7.2097,7.2011,7.2097,463092.0
2016-06-10 15:30:00,8.4,8.42,8.4,8.42,675312.0,7.2097,7.2268,7.2097,7.2268,675312.0
2016-06-13 09:30:00,8.38,8.42,8.38,8.41,383010.0,7.1925,7.2268,7.1925,7.2183,383010.0
2016-06-13 10:00:00,8.42,8.42,8.4,8.41,101106.0,7.2268,7.2268,7.2097,7.2183,101106.0
2016-06-13 10:30:00,8.42,8.43,8.41,8.41,93912.0,7.2268,7.2354,7.2183,7.2183,93912.0
2016-06-13 11:00:00,8.41,8.41,8.4,8.4,81870.0,7.2183,7.2183,7.2097,7.2097,81870.0
2016-06-13 11:30:00,8.4,8.4,8.37,8.38,84030.0,7.2097,7.2097,7.1839,7.1925,84030.0
2016-06-13 12:00:00,8.37,8.39,8.37,8.39,59868.0,7.1839,7.2011,7.1839,7.2011,59868.0
2016-06-13 12:30:00,8.39,8.4,8.38,8.4,48576.0,7.2011,7.2097,7.1925,7.2097,48576.0
2016-06-13 13:00:00,8.4,8.4,8.39,8.4,48774.0,7.2097,7.2097,7.2011,7.2097,48774.0
2016-06-13 13:30:00,8.39,8.39,8.37,8.38,61458.0,7.2011,7.2011,7.1839,7.1925,61458.0
2016-06-13 14:00:00,8.37,8.38,8.37,8.37,204936.0,7.1839,7.1925,7.1839,7.1839,204936.0
2016-06-13 14:30:00,8.37,8.39,8.37,8.37,120150.0,7.1839,7.2011,7.1839,7.1839,120150.0
2016-06-13 15:00:00,8.38,8.38,8.36,8.36,146466.0,7.1925,7.1925,7.1754,7.1754,146466.0
2016-06-13 15:30:00,8.37,8.37,8.34,8.35,198432.0,7.1839,7.1839,7.1582,7.1668,198432.0
2016-06-14 09:30:00,8.33,8.36,8.31,8.35,289104.0,7.1496,7.1754,7.1324,7.1668,289104.0
2016-06-14 10:00:00,8.35,8.35,8.31,8.32,268416.0,7.1668,7.1668,7.1324,7.141,268416.0
2016-06-14 10:30:00,8.32,8.32,8.29,8.3,578736.0,7.141,7.141,7.1153,7.1239,578736.0
2016-06-14 11:00:00,8.29,8.3,8.28,8.29,365820.0,7.1153,7.1239,7.1067,7.1153,365820.0
2016-06-14 11:30:00,8.29,8.31,8.29,8.3,128814.0,7.1153,7.1324,7.1153,7.1239,128814.0
2016-06-14 12:00:00,8.3,8.33,8.29,8.33,61206.0,7.1239,7.1496,7.1153,7.1496,61206.0
2016-06-14 12:30:00,8.33,8.33,8.31,8.31,83736.0,7.1496,7.1496,7.1324,7.1324,83736.0
2016-06-14 13:00:00,8.31,8.32,8.3,8.31,92484.0,7.1324,7.141,7.1239,7.1324,92484.0
2016-06-14 13:30:00,8.3,8.31,8.3,8.3,61956.0,7.1239,7.1324,7.1239,7.1239,61956.0
2016-06-14 14:00:00,8.3,8.31,8.3,8.31,219798.0,7.1239,7.1324,7.1239,7.1324,219798.0
2016-06-14 14:30:00,8.31,8.31,8.29,8.29,122988.0,7.1324,7.1324,7.1153,7.1153,122988.0
2016-06-14 15:00:00,8.29,8.33,8.29,8.33,266268.0,7.1153,7.1496,7.1153,7.1496,266268.0
2016-06-14 15:30:00,8.33,8.33,8.32,8.33,372972.0,7.1496,7.1496,7.141,7.1496,372972.0
2016-06-15 09:30:00,8.35,8.37,8.34,8.35,180438.0,7.1668,7.1839,7.1582,7.1668,180438.0
2016-06-15 10:00:00,8.35,8.37,8.35,8.36,129468.0,7.1668,7.1839,7.1668,7.1754,129468.0
2016-06-15 10:30:00,8.36,8.37,8.36,8.36,182694.0,7.1754,7.1839,7.1754,7.1754,182694.0
2016-06-15 11:00:00,8.36,8.37,8.35,8.35,63438.0,7.1754,7.1839,7.1668,7.1668,63438.0
2016-06-15 11:30:00,8.35,8.36,8.35,8.36,109566.0,7.1668,7.1754,7.1668,7.1754,109566.0
2016-06-15 12:00:00,8.36,8.36,8.36,8.36,65346.0,7.1754,7.1754,7.1754,7.1754,65346.0
2016-06-15 12:30:00,8.36,8.36,8.35,8.35,1599318.0,7.1754,7.1754,7.1668,7.1668,1599318.0
2016-06-15 13:00:00,8.35,8.36,8.35,8.36,133512.0,7.1668,7.1754,7.1668,7.1754,133512.0
2016-06-15 13:30:00,8.36,8.37,8.36,8.37,59370.0,7.1754,7.1839,7.1754,7.1839,59370.0
2016-06-15 14:00:00,8.37,8.38,8.35,8.35,223518.0,7.1839,7.1925,7.1668,7.1668,223518.0
2016-06-15 14:30:00,8.35,8.37,8.35,8.36,169854.0,7.1668,7.1839,7.1668,7.1754,169854.0
2016-06-15 15:00:00,8.37,8.37,8.36,8.36,189270.0,7.1839,7.1839,7.1754,7.1754,189270.0
2016-06-15 15:30:00,8.36,8.37,8.31,8.32,346308.0,7.1754,7.1839,7.1324,7.141,346308.0
2016-06-16 09:30:00,8.28,8.28,8.24,8.25,471204.0,7.1067,7.1067,7.0724,7.0809,471204.0
2016-06-16 10:00:00,8.24,8.26,8.24,8.25,248766.0,7.0724,7.0895,7.0724,7.0809,248766.0
2016-06-16 10:30:00,8.24,8.25,8.23,8.25,233184.0,7.0724,7.0809,7.0638,7.0809,233184.0
2016-06-16 11:00:00,8.25,8.28,8.25,8.28,226440.0,7.0809,7.1067,7.0809,7.1067,226440.0
2016-06-16 11:30:00,8.28,8.29,8.26,8.26,55926.0,7.1067,7.1153,7.0895,7.0895,55926.0
2016-06-16 12:00:00,8.26,8.3,8.26,8.29,101604.0,7.0895,7.1239,7.0895,7.1153,101604.0
2016-06-16 12:30:00,8.29,8.31,8.29,8.3,162774.0,7.1153,7.1324,7.1153,7.1239,162774.0
2016-06-16 13:00:00,8.3,8.31,8.3,8.3,149760.0,7.1239,7.1324,7.1239,7.1239,149760.0
2016-06-16 13:30:00,8.31,8.31,8.29,8.29,101106.0,7.1324,7.1324,7.1153,7.1153,101106.0
2016-06-16 14:00:00,8.29,8.33,8.29,8.31,209988.0,7.1153,7.1496,7.1153,7.1324,209988.0
2016-06-16 14:30:00,8.31,8.33,8.31,8.32,107598.0,7.1324,7.1496,7.1324,7.141,107598.0
2016-06-16 15:00:00,8.32,8.34,8.32,8.34,250914.0,7.141,7.1582,7.141,7.1582,250914.0
2016-06-16 15:30:00,8.34,8.35,8.34,8.34,326742.0,7.1582,7.1668,7.1582,7.1582,326742.0
2016-06-17 09:30:00,8.34,8.34,8.31,8.33,155532.0,7.1582,7.1582,7.1324,7.1496,155532.0
2016-06-17 10:00:00,8.33,8.34,8.32,8.32,132228.0,7.1496,7.1582,7.141,7.141,132228.0
2016-06-17 10:30:00,8.32,8.33,8.3,8.31,79560.0,7.141,7.1496,7.1239,7.1324,79560.0
2016-06-17 11:00:00,8.31,8.31,8.29,8.29,127848.0,7.1324,7.1324,7.1153,7.1153,127848.0
2016-06-17 11:30:00,8.29,8.31,8.29,8.3,110226.0,7.1153,7.1324,7.1153,7.1239,110226.0
2016-06-17 12:00:00,8.3,8.32,8.3,8.31,109368.0,7.1239,7.141,7.1239,7.1324,109368.0
2016-06-17 12:30:00,8.31,8.32,8.3,8.3,57870.0,7.1324,7.141,7.1239,7.1239,57870.0
2016-06-17 13:00:00,8.3,8.32,8.3,8.31,133578.0,7.1239,7.141,7.1239,7.1324,133578.0
2016-06-17 13:30:00,8.31,8.32,8.31,8.32,89514.0,7.1324,7.141,7.1324,7.141,89514.0
2016-06-17 14:00:00,8.32,8.32,8.31,8.32,203592.0,7.141,7.141,7.1324,7.141,203592.0
2016-06-17 14:30:00,8.32,8.33,8.32,8.33,140706.0,7.141,7.1496,7.141,7.1496,140706.0
2016-06-17 15:00:00,8.33,8.33,8.31,8.32,486606.0,7.1496,7.1496,7.1324,7.141,486606.0
2016-06-17 15:30:00,8.32,8.32,8.31,8.32,205068.0,7.141,7.141,7.1324,7.141,205068.0
2016-06-20 09:30:00,8.37,8.39,8.37,8.38,630114.0,7.2188,7.2361,7.2188,7.2274,630114.0
2016-06-20 10:00:00,8.38,8.4,8.38,8.39,783978.0,7.2274,7.2447,7.2274,7.2361,783978.0
2016-06-20 10:30:00,8.39,8.39,8.38,8.39,151608.0,7.2361,7.2361,7.2274,7.2361,151608.0
2016-06-20 11:00:00,8.39,8.39,8.38,8.39,121116.0,7.2361,7.2361,7.2274,7.2361,121116.0
2016-06-20 11:30:00,8.38,8.39,8.37,8.38,144894.0,7.2274,7.2361,7.2188,7.2274,144894.0
2016-06-20 12:00:00,8.38,8.38,8.37,8.37,58830.0,7.2274,7.2274,7.2188,7.2188,58830.0
2016-06-20 12:30:00,8.38,8.38,8.37,8.38,112170.0,7.2274,7.2274,7.2188,7.2274,112170.0
2016-06-20 13:00:00,8.38,8.38,8.36,8.37,105522.0,7.2274,7.2274,7.2102,7.2188,105522.0
2016-06-20 13:30:00,8.37,8.38,8.36,8.38,73548.0,7.2188,7.2274,7.2102,7.2274,73548.0
2016-06-20 14:00:00,8.37,8.37,8.36,8.36,132318.0,7.2188,7.2188,7.2102,7.2102,132318.0
2016-06-20 14:30:00,8.36,8.37,8.36,8.37,136068.0,7.2102,7.2188,7.2102,7.2188,136068.0
2016-06-20 15:00:00,8.37,8.37,8.35,8.35,106434.0,7.2188,7.2188,7.2016,7.2016,106434.0
2016-06-20 15:30:00,8.35,8.36,8.33,8.33,241926.0,7.2016,7.2102,7.1843,7.1843,241926.0
2016-06-21 09:30:00,8.36,8.36,8.33,8.34,231816.0,7.2102,7.2102,7.1843,7.1929,231816.0
2016-06-21 10:00:00,8.34,8.35,8.33,8.34,143412.0,7.1929,7.2016,7.1843,7.1929,143412.0
2016-06-21 10:30:00,8.34,8.34,8.33,8.33,60570.0,7.1929,7.1929,7.1843,7.1843,60570.0
2016-06-21 11:00:00,8.33,8.36,8.33,8.35,191490.0,7.1843,7.2102,7.1843,7.2016,191490.0
2016-06-21 11:30:00,8.34,8.34,8.33,8.34,160662.0,7.1929,7.1929,7.1843,7.1929,160662.0
2016-06-21 12:00:00,8.34,8.35,8.34,8.35,151998.0,7.1929,7.2016,7.1929,7.2016,151998.0
2016-06-21 12:30:00,8.35,8.35,8.34,8.34,111966.0,7.2016,7.2016,7.1929,7.1929,111966.0
2016-06-21 13:00:00,8.34,8.35,8.34,8.34,96060.0,7.1929,7.2016,7.1929,7.1929,96060.0
2016-06-21 13:30:00,8.34,8.35,8.33,8.35,134622.0,7.1929,7.2016,7.1843,7.2016,134622.0
2016-06-21 14:00:00,8.35,8.36,8.34,8.36,167634.0,7.2016,7.2102,7.1929,7.2102,167634.0
2016-06-21 14:30:00,8.36,8.37,8.35,8.36,274986.0,7.2102,7.2188,7.2016,7.2102,274986.0
2016-06-21 15:00:00,8.36,8.37,8.35,8.37,257598.0,7.2102,7.2188,7.2016,7.2188,257598.0
2016-06-21 15:30:00,8.36,8.37,8.35,8.35,237966.0,7.2102,7.2188,7.2016,7.2016,237966.0
2016-06-22 09:30:00,8.36,8.37,8.36,8.36,112782.0,7.2102,7.2188,7.2102,7.2102,112782.0
2016-06-22 10:00:00,8.36,8.37,8.36,8.37,270996.0,7.2102,7.2188,7.2102,7.2188,270996.0
2016-06-22 10:30:00,8.37,8.39,8.37,8.39,212460.0,7.2188,7.2361,7.2188,7.2361,212460.0
2016-06-22 11:00:00,8.39,8.39,8.38,8.39,189774.0,7.2361,7.2361,7.2274,7.2361,189774.0
2016-06-22 11:30:00,8.39,8.39,8.37,8.38,254076.0,7.2361,7.2361,7.2188,7.2274,254076.0
2016-06-22 12:00:00,8.38,8.38,8.35,8.35,113436.0,7.2274,7.2274,7.2016,7.2016,113436.0
2016-06-22 12:30:00,8.36,8.36,8.35,8.36,176106.0,7.2102,7.2102,7.2016,7.2102,176106.0
2016-06-22 13:00:00,8.36,8.36,8.33,8.35,176010.0,7.2102,7.2102,7.1843,7.2016,176010.0
2016-06-22 13:30:00,8.35,8.36,8.35,8.36,89274.0,7.2016,7.2102,7.2016,7.2102,89274.0
2016-06-22 14:00:00,8.36,8.36,8.35,8.36,105360.0,7.2102,7.2102,7.2016,7.2102,105360.0
2016-06-22 14:30:00,8.36,8.36,8.35,8.35,232692.0,7.2102,7.2102,7.2016,7.2016,232692.0
2016-06-22 15:00:00,8.35,8.36,8.34,8.34,145308.0,7.2016,7.2102,7.1929,7.1929,145308.0
2016-06-22 15:30:00,8.34,8.35,8.33,8.33,625308.0,7.1929,7.2016,7.1843,7.1843,625308.0
2016-06-23 09:30:00,8.4,8.41,8.39,8.4,542172.0,7.2447,7.2533,7.2361,7.2447,542172.0
2016-06-23 10:00:00,8.4,8.41,8.4,8.4,406224.0,7.2447,7.2533,7.2447,7.2447,406224.0
2016-06-23 10:30:00,8.4,8.41,8.4,8.41,140106.0,7.2447,7.2533,7.2447,7.2533,140106.0
2016-06-23 11:00:00,8.41,8.42,8.41,8.42,114966.0,7.2533,7.2619,7.2533,7.2619,114966.0
2016-06-23 11:30:00,8.42,8.43,8.42,8.42,245016.0,7.2619,7.2706,7.2619,7.2619,245016.0
2016-06-23 12:00:00,8.43,8.43,8.42,8.42,62238.0,7.2706,7.2706,7.2619,7.2619,62238.0
2016-06-23 12:30:00,8.42,8.42,8.42,8.42,35316.0,7.2619,7.2619,7.2619,7.2619,35316.0
2016-06-23 13:00:00,8.42,8.42,8.42,8.42,47862.0,7.2619,7.2619,7.2619,7.2619,47862.0
2016-06-23 13:30:00,8.42,8.42,8.41,8.41,96228.0,7.2619,7.2619,7.2533,7.2533,96228.0
2016-06-23 14:00:00,8.41,8.42,8.41,8.42,184932.0,7.2533,7.2619,7.2533,7.2619,184932.0
2016-06-23 14:30:00,8.42,8.43,8.42,8.42,122382.0,7.2619,7.2706,7.2619,7.2619,122382.0
2016-06-23 15:00:00,8.42,8.43,8.42,8.42,209358.0,7.2619,7.2706,7.2619,7.2619,209358.0
2016-06-23 15:30:00,8.42,8.45,8.42,8.45,587472.0,7.2619,7.2878,7.2619,7.2878,587472.0
2016-06-24 09:30:00,8.16,8.26,8.14,8.25,3226266.0,7.0377,7.1239,7.0204,7.1153,3226266.0
2016-06-24 10:00:00,8.25,8.29,8.24,8.25,1027980.0,7.1153,7.1498,7.1067,7.1153,1027980.0
2016-06-24 10:30:00,8.25,8.27,8.24,8.24,747342.0,7.1153,7.1326,7.1067,7.1067,747342.0
2016-06-24 11:00:00,8.24,8.24,8.21,8.22,925920.0,7.1067,7.1067,7.0808,7.0894,925920.0
2016-06-24 11:30:00,8.23,8.24,8.22,8.23,706446.0,7.0981,7.1067,7.0894,7.0981,706446.0
2016-06-24 12:00:00,8.23,8.23,8.2,8.21,1110780.0,7.0981,7.0981,7.0722,7.0808,1110780.0
2016-06-24 12:30:00,8.21,8.21,8.17,8.18,737790.0,7.0808,7.0808,7.0463,7.0549,737790.0
2016-06-24 13:00:00,8.18,8.19,8.17,8.19,955140.0,7.0549,7.0636,7.0463,7.0636,955140.0
2016-06-24 13:30:00,8.19,8.21,8.19,8.2,1080288.0,7.0636,7.0808,7.0636,7.0722,1080288.0
2016-06-24 14:00:00,8.2,8.2,8.17,8.17,781260.0,7.0722,7.0722,7.0463,7.0463,781260.0
2016-06-24 14:30:00,8.17,8.18,8.15,8.17,1535064.0,7.0463,7.0549,7.0291,7.0463,1535064.0
2016-06-24 15:00:00,8.17,8.18,8.13,8.14,1256772.0,7.0463,7.0549,7.0118,7.0204,1256772.0
2016-06-24 15:30:00,8.14,8.19,8.13,8.15,1572858.0,7.0204,7.0636,7.0118,7.0291,1572858.0
2016-06-27 09:30:00,8.08,8.08,8.02,8.03,1425996.0,6.9687,6.9687,6.9169,6.9256,1425996.0
2016-06-27 10:00:00,8.03,8.04,7.98,7.98,2096844.0,6.9256,6.9342,6.8824,6.8824,2096844.0
2016-06-27 10:30:00,7.98,8.0,7.95,7.95,2967372.0,6.8824,6.8997,6.8566,6.8566,2967372.0
2016-06-27 11:00:00,7.95,7.98,7.95,7.98,1249776.0,6.8566,6.8824,6.8566,6.8824,1249776.0
2016-06-27 11:30:00,7.97,8.0,7.97,7.99,652680.0,6.8738,6.8997,6.8738,6.8911,652680.0
2016-06-27 12:00:00,7.99,8.01,7.98,8.01,774696.0,6.8911,6.9083,6.8824,6.9083,774696.0
2016-06-27 12:30:00,8.01,8.01,7.98,7.99,689520.0,6.9083,6.9083,6.8824,6.8911,689520.0
2016-06-27 13:00:00,7.99,8.01,7.99,8.0,383904.0,6.8911,6.9083,6.8911,6.8997,383904.0
2016-06-27 13:30:00,8.0,8.0,7.97,7.98,579732.0,6.8997,6.8997,6.8738,6.8824,579732.0
2016-06-27 14:00:00,7.98,7.98,7.96,7.98,318378.0,6.8824,6.8824,6.8652,6.8824,318378.0
2016-06-27 14:30:00,7.98,7.99,7.95,7.96,370560.0,6.8824,6.8911,6.8566,6.8652,370560.0
2016-06-27 15:00:00,7.96,7.98,7.95,7.96,1023162.0,6.8652,6.8824,6.8566,6.8652,1023162.0
2016-06-27 15:30:00,7.96,8.0,7.95,7.98,863814.0,6.8652,6.8997,6.8566,6.8824,863814.0
2016-06-28 09:30:00,8.05,8.09,8.03,8.09,1083282.0,6.9428,6.9773,6.9256,6.9773,1083282.0
2016-06-28 10:00:00,8.09,8.09,8.07,8.07,482220.0,6.9773,6.9773,6.9601,6.9601,482220.0
2016-06-28 10:30:00,8.07,8.08,8.06,8.06,439020.0,6.9601,6.9687,6.9514,6.9514,439020.0
2016-06-28 11:00:00,8.06,8.07,8.05,8.05,6211548.0,6.9514,6.9601,6.9428,6.9428,6211548.0
2016-06-28 11:30:00,8.05,8.08,8.05,8.07,610266.0,6.9428,6.9687,6.9428,6.9601,610266.0
2016-06-28 12:00:00,8.07,8.07,8.06,8.06,269694.0,6.9601,6.9601,6.9514,6.9514,269694.0
2016-06-28 12:30:00,8.06,8.08,8.06,8.08,435318.0,6.9514,6.9687,6.9514,6.9687,435318.0
2016-06-28 13:00:00,8.08,8.08,8.06,8.06,457650.0,6.9687,6.9687,6.9514,6.9514,457650.0
2016-06-28 13:30:00,8.06,8.07,8.06,8.07,610956.0,6.9514,6.9601,6.9514,6.9601,610956.0
2016-06-28 14:00:00,8.06,8.07,8.06,8.07,432132.0,6.9514,6.9601,6.9514,6.9601,432132.0
2016-06-28 14:30:00,8.07,8.12,8.07,8.11,557136.0,6.9601,7.0032,6.9601,6.9946,557136.0
2016-06-28 15:00:00,8.11,8.12,8.09,8.1,5867382.0,6.9946,7.0032,6.9773,6.9859,5867382.0
2016-06-28 15:30:00,8.1,8.13,8.1,8.12,650802.0,6.9859,7.0118,6.9859,7.0032,650802.0
2016-06-29 09:30:00,8.19,8.21,8.17,8.21,460686.0,7.0636,7.0808,7.0463,7.0808,460686.0
2016-06-29 10:00:00,8.2,8.22,8.2,8.22,556764.0,7.0722,7.0894,7.0722,7.0894,556764.0
2016-06-29 10:30:00,8.22,8.23,8.21,8.22,322806.0,7.0894,7.0981,7.0808,7.0894,322806.0
2016-06-29 11:00:00,8.22,8.24,8.22,8.24,207222.0,7.0894,7.1067,7.0894,7.1067,207222.0
2016-06-29 11:30:00,8.24,8.25,8.24,8.25,272982.0,7.1067,7.1153,7.1067,7.1153,272982.0
2016-06-29 12:00:00,8.25,8.26,8.24,8.26,329940.0,7.1153,7.1239,7.1067,7.1239,329940.0
2016-06-29 12:30:00,8.26,8.26,8.24,8.24,158604.0,7.1239,7.1239,7.1067,7.1067,158604.0
2016-06-29 13:00:00,8.24,8.25,8.24,8.24,507672.0,7.1067,7.1153,7.1067,7.1067,507672.0
2016-06-29 13:30:00,8.24,8.25,8.24,8.25,208752.0,7.1067,7.1153,7.1067,7.1153,208752.0
2016-06-29 14:00:00,8.25,8.27,8.25,8.26,324354.0,7.1153,7.1326,7.1153,7.1239,324354.0
2016-06-29 14:30:00,8.27,8.27,8.26,8.27,484812.0,7.1326,7.1326,7.1239,7.1326,484812.0
2016-06-29 15:00:00,8.27,8.28,8.27,8.28,662160.0,7.1326,7.1412,7.1326,7.1412,662160.0
2016-06-29 15:30:00,8.28,8.28,8.26,8.27,448122.0,7.1412,7.1412,7.1239,7.1326,448122.0
2016-06-30 09:30:00,8.3,8.3,8.27,8.27,546468.0,7.1584,7.1584,7.1326,7.1326,546468.0
2016-06-30 10:00:00,8.27,8.28,8.26,8.27,339540.0,7.1326,7.1412,7.1239,7.1326,339540.0
2016-06-30 10:30:00,8.27,8.31,8.27,8.31,332556.0,7.1326,7.1671,7.1326,7.1671,332556.0
2016-06-30 11:00:00,8.31,8.32,8.3,8.32,125142.0,7.1671,7.1757,7.1584,7.1757,125142.0
2016-06-30 11:30:00,8.32,8.33,8.31,8.32,3722088.0,7.1757,7.1843,7.1671,7.1757,3722088.0
2016-06-30 12:00:00,8.32,8.35,8.32,8.35,368154.0,7.1757,7.2016,7.1757,7.2016,368154.0
2016-06-30 12:30:00,8.35,8.36,8.34,8.36,131898.0,7.2016,7.2102,7.1929,7.2102,131898.0
2016-06-30 13:00:00,8.36,8.36,8.34,8.35,132450.0,7.2102,7.2102,7.1929,7.2016,132450.0
2016-06-30 13:30:00,8.35,8.35,8.34,8.35,172536.0,7.2016,7.2016,7.1929,7.2016,172536.0
2016-06-30 14:00:00,8.35,8.37,8.35,8.36,194022.0,7.2016,7.2188,7.2016,7.2102,194022.0
2016-06-30 14:30:00,8.36,8.37,8.35,8.37,298560.0,7.2102,7.2188,7.2016,7.2188,298560.0
2016-06-30 15:00:00,8.37,8.37,8.36,8.37,466680.0,7.2188,7.2188,7.2102,7.2188,466680.0
2016-06-30 15:30:00,8.37,8.38,8.36,8.38,655788.0,7.2188,7.2274,7.2102,7.2274,655788.0
2016-07-01 09:30:00,8.38,8.42,8.38,8.41,700476.0,7.2274,7.2619,7.2274,7.2533,700476.0
2016-07-01 10:00:00,8.42,8.42,8.41,8.42,911646.0,7.2619,7.2619,7.2533,7.2619,911646.0
2016-07-01 10:30:00,8.42,8.43,8.42,8.43,261636.0,7.2619,7.2706,7.2619,7.2706,261636.0
2016-07-01 11:00:00,8.42,8.43,8.4,8.41,109212.0,7.2619,7.2706,7.2447,7.2533,109212.0
2016-07-01 11:30:00,8.41,8.41,8.4,8.41,248532.0,7.2533,7.2533,7.2447,7.2533,248532.0
2016-07-01 12:00:00,8.41,8.42,8.4,8.4,143016.0,7.2533,7.2619,7.2447,7.2447,143016.0
2016-07-01 12:30:00,8.4,8.41,8.4,8.4,204696.0,7.2447,7.2533,7.2447,7.2447,204696.0
2016-07-01 13:00:00,8.4,8.41,8.39,8.39,151500.0,7.2447,7.2533,7.2361,7.2361,151500.0
2016-07-01 13:30:00,8.39,8.4,8.39,8.4,267360.0,7.2361,7.2447,7.2361,7.2447,267360.0
2016-07-01 14:00:00,8.4,8.4,8.39,8.4,239418.0,7.2447,7.2447,7.2361,7.2447,239418.0
2016-07-01 14:30:00,8.4,8.4,8.39,8.4,196446.0,7.2447,7.2447,7.2361,7.2447,196446.0
2016-07-01 15:00:00,8.4,8.41,8.4,8.41,316254.0,7.2447,7.2533,7.2447,7.2533,316254.0
2016-07-01 15:30:00,8.41,8.42,8.4,8.4,280020.0,7.2533,7.2619,7.2447,7.2447,280020.0
2016-07-05 09:30:00,8.37,8.38,8.33,8.34,741576.0,7.2188,7.2274,7.1843,7.1929,741576.0
2016-07-05 10:00:00,8.34,8.34,8.33,8.34,659664.0,7.1929,7.1929,7.1843,7.1929,659664.0
2016-07-05 10:30:00,8.34,8.35,8.33,8.33,487746.0,7.1929,7.2016,7.1843,7.1843,487746.0
2016-07-05 11:00:00,8.33,8.35,8.32,8.34,895182.0,7.1843,7.2016,7.1757,7.1929,895182.0
2016-07-05 11:30:00,8.33,8.34,8.32,8.33,417804.0,7.1843,7.1929,7.1757,7.1843,417804.0
2016-07-05 12:00:00,8.33,8.34,8.32,8.34,309510.0,7.1843,7.1929,7.1757,7.1929,309510.0
2016-07-05 12:30:00,8.34,8.34,8.32,8.33,342618.0,7.1929,7.1929,7.1757,7.1843,342618.0
2016-07-05 13:00:00,8.33,8.33,8.32,8.32,349308.0,7.1843,7.1843,7.1757,7.1757,349308.0
2016-07-05 13:30:00,8.32,8.32,8.31,8.31,374298.0,7.1757,7.1757,7.1671,7.1671,374298.0
2016-07-05 14:00:00,8.31,8.33,8.31,8.32,626196.0,7.1671,7.1843,7.1671,7.1757,626196.0
2016-07-05 14:30:00,8.32,8.33,8.31,8.32,450756.0,7.1757,7.1843,7.1671,7.1757,450756.0
2016-07-05 15:00:00,8.32,8.33,8.32,8.33,400776.0,7.1757,7.1843,7.1757,7.1843,400776.0
2016-07-05 15:30:00,8.33,8.35,8.33,8.34,814632.0,7.1843,7.2016,7.1843,7.1929,814632.0
2016-07-06 09:30:00,8.31,8.32,8.29,8.31,560658.0,7.1671,7.1757,7.1498,7.1671,560658.0
2016-07-06 10:00:00,8.31,8.33,8.29,8.29,623790.0,7.1671,7.1843,7.1498,7.1498,623790.0
2016-07-06 10:30:00,8.29,8.33,8.29,8.33,158688.0,7.1498,7.1843,7.1498,7.1843,158688.0
2016-07-06 11:00:00,8.33,8.35,8.33,8.34,102198.0,7.1843,7.2016,7.1843,7.1929,102198.0
2016-07-06 11:30:00,8.34,8.35,8.33,8.35,198216.0,7.1929,7.2016,7.1843,7.2016,198216.0
2016-07-06 12:00:00,8.35,8.37,8.35,8.37,701106.0,7.2016,7.2188,7.2016,7.2188,701106.0
2016-07-06 12:30:00,8.36,8.37,8.36,8.37,72450.0,7.2102,7.2188,7.2102,7.2188,72450.0
2016-07-06 13:00:00,8.37,8.38,8.36,8.37,145968.0,7.2188,7.2274,7.2102,7.2188,145968.0
2016-07-06 13:30:00,8.37,8.37,8.36,8.36,52254.0,7.2188,7.2188,7.2102,7.2102,52254.0
2016-07-06 14:00:00,8.36,8.37,8.35,8.36,148608.0,7.2102,7.2188,7.2016,7.2102,148608.0
2016-07-06 14:30:00,8.36,8.38,8.36,8.38,176610.0,7.2102,7.2274,7.2102,7.2274,176610.0
2016-07-06 15:00:00,8.38,8.38,8.37,8.37,186324.0,7.2274,7.2274,7.2188,7.2188,186324.0
2016-07-06 15:30:00,8.37,8.39,8.37,8.39,306372.0,7.2188,7.2361,7.2188,7.2361,306372.0
2016-07-07 09:30:00,8.4,8.43,8.39,8.43,248910.0,7.2447,7.2706,7.2361,7.2706,248910.0
2016-07-07 10:00:00,8.43,8.43,8.42,8.42,295764.0,7.2706,7.2706,7.2619,7.2619,295764.0
2016-07-07 10:30:00,8.42,8.43,8.4,8.4,215160.0,7.2619,7.2706,7.2447,7.2447,215160.0
2016-07-07 11:00:00,8.4,8.41,8.39,8.4,121488.0,7.2447,7.2533,7.2361,7.2447,121488.0
2016-07-07 11:30:00,8.4,8.4,8.38,8.39,199896.0,7.2447,7.2447,7.2274,7.2361,199896.0
2016-07-07 12:00:00,8.39,8.4,8.38,8.39,39516.0,7.2361,7.2447,7.2274,7.2361,39516.0
2016-07-07 12:30:00,8.39,8.4,8.37,8.37,51774.0,7.2361,7.2447,7.2188,7.2188,51774.0
2016-07-07 13:00:00,8.37,8.38,8.37,8.38,35688.0,7.2188,7.2274,7.2188,7.2274,35688.0
2016-07-07 13:30:00,8.38,8.38,8.37,8.37,189552.0,7.2274,7.2274,7.2188,7.2188,189552.0
2016-07-07 14:00:00,8.37,8.38,8.35,8.36,122478.0,7.2188,7.2274,7.2016,7.2102,122478.0
2016-07-07 14:30:00,8.36,8.36,8.35,8.36,123348.0,7.2102,7.2102,7.2016,7.2102,123348.0
2016-07-07 15:00:00,8.36,8.38,8.35,8.37,116148.0,7.2102,7.2274,7.2016,7.2188,116148.0
2016-07-07 15:30:00,8.37,8.39,8.37,8.38,222684.0,7.2188,7.2361,7.2188,7.2274,222684.0
2016-07-08 09:30:00,8.44,8.47,8.44,8.46,340224.0,7.2792,7.3051,7.2792,7.2964,340224.0
2016-07-08 10:00:00,8.47,8.48,8.46,8.47,157248.0,7.3051,7.3137,7.2964,7.3051,157248.0
2016-07-08 10:30:00,8.47,8.49,8.47,8.49,230532.0,7.3051,7.3223,7.3051,7.3223,230532.0
2016-07-08 11:00:00,8.49,8.5,8.49,8.5,115266.0,7.3223,7.3309,7.3223,7.3309,115266.0
2016-07-08 11:30:00,8.5,8.5,8.49,8.5,137286.0,7.3309,7.3309,7.3223,7.3309,137286.0
2016-07-08 12:00:00,8.5,8.5,8.49,8.49,281184.0,7.3309,7.3309,7.3223,7.3223,281184.0
2016-07-08 12:30:00,8.49,8.5,8.49,8.5,111300.0,7.3223,7.3309,7.3223,7.3309,111300.0
2016-07-08 13:00:00,8.5,8.51,8.5,8.51,145056.0,7.3309,7.3396,7.3309,7.3396,145056.0
2016-07-08 13:30:00,8.51,8.51,8.51,8.51,153942.0,7.3396,7.3396,7.3396,7.3396,153942.0
2016-07-08 14:00:00,8.51,8.52,8.51,8.52,1033098.0,7.3396,7.3482,7.3396,7.3482,1033098.0
2016-07-08 14:30:00,8.52,8.53,8.52,8.52,349158.0,7.3482,7.3568,7.3482,7.3482,349158.0
2016-07-08 15:00:00,8.52,8.52,8.51,8.51,447444.0,7.3482,7.3482,7.3396,7.3396,447444.0
2016-07-08 15:30:00,8.51,8.52,8.51,8.52,324822.0,7.3396,7.3482,7.3396,7.3482,324822.0
2016-07-11 09:30:00,8.54,8.56,8.54,8.55,612966.0,7.3654,7.3827,7.3654,7.374,612966.0
2016-07-11 10:00:00,8.55,8.56,8.53,8.54,3579240.0,7.374,7.3827,7.3568,7.3654,3579240.0
2016-07-11 10:30:00,8.54,8.56,8.54,8.56,592896.0,7.3654,7.3827,7.3654,7.3827,592896.0
2016-07-11 11:00:00,8.56,8.57,8.56,8.56,172836.0,7.3827,7.3913,7.3827,7.3827,172836.0
2016-07-11 11:30:00,8.56,8.57,8.56,8.57,331146.0,7.3827,7.3913,7.3827,7.3913,331146.0
2016-07-11 12:00:00,8.57,8.57,8.56,8.57,1404288.0,7.3913,7.3913,7.3827,7.3913,1404288.0
2016-07-11 12:30:00,8.57,8.58,8.57,8.57,150822.0,7.3913,7.3999,7.3913,7.3913,150822.0
2016-07-11 13:00:00,8.57,8.58,8.57,8.57,329034.0,7.3913,7.3999,7.3913,7.3913,329034.0
2016-07-11 13:30:00,8.57,8.58,8.56,8.56,112236.0,7.3913,7.3999,7.3827,7.3827,112236.0
2016-07-11 14:00:00,8.56,8.57,8.56,8.57,951096.0,7.3827,7.3913,7.3827,7.3913,951096.0
2016-07-11 14:30:00,8.57,8.57,8.56,8.57,1089558.0,7.3913,7.3913,7.3827,7.3913,1089558.0
2016-07-11 15:00:00,8.57,8.58,8.57,8.57,593664.0,7.3913,7.3999,7.3913,7.3913,593664.0
2016-07-11 15:30:00,8.57,8.57,8.55,8.56,413274.0,7.3913,7.3913,7.374,7.3827,413274.0
2016-07-12 09:30:00,8.59,8.62,8.59,8.61,372246.0,7.4085,7.4344,7.4085,7.4258,372246.0
2016-07-12 10:00:00,8.61,8.61,8.59,8.6,498960.0,7.4258,7.4258,7.4085,7.4172,498960.0
2016-07-12 10:30:00,8.6,8.61,8.6,8.61,191844.0,7.4172,7.4258,7.4172,7.4258,191844.0
2016-07-12 11:00:00,8.61,8.62,8.6,8.62,199104.0,7.4258,7.4344,7.4172,7.4344,199104.0
2016-07-12 11:30:00,8.62,8.63,8.62,8.63,225876.0,7.4344,7.443,7.4344,7.443,225876.0
2016-07-12 12:00:00,8.62,8.63,8.62,8.63,267120.0,7.4344,7.443,7.4344,7.443,267120.0
2016-07-12 12:30:00,8.63,8.63,8.62,8.63,123498.0,7.443,7.443,7.4344,7.443,123498.0
2016-07-12 13:00:00,8.63,8.63,8.63,8.63,130770.0,7.443,7.443,7.443,7.443,130770.0
2016-07-12 13:30:00,8.63,8.63,8.62,8.62,300924.0,7.443,7.443,7.4344,7.4344,300924.0
2016-07-12 14:00:00,8.62,8.63,8.62,8.63,141546.0,7.4344,7.443,7.4344,7.443,141546.0
2016-07-12 14:30:00,8.63,8.64,8.63,8.63,203736.0,7.443,7.4517,7.443,7.443,203736.0
2016-07-12 15:00:00,8.63,8.63,8.62,8.62,110796.0,7.443,7.443,7.4344,7.4344,110796.0
2016-07-12 15:30:00,8.62,8.63,8.62,8.62,609330.0,7.4344,7.443,7.4344,7.4344,609330.0
2016-07-13 09:30:00,8.62,8.64,8.61,8.62,676830.0,7.4344,7.4517,7.4258,7.4344,676830.0
2016-07-13 10:00:00,8.62,8.63,8.62,8.62,152460.0,7.4344,7.443,7.4344,7.4344,152460.0
2016-07-13 10:30:00,8.62,8.63,8.62,8.62,214542.0,7.4344,7.443,7.4344,7.4344,214542.0
2016-07-13 11:00:00,8.62,8.63,8.61,8.61,253920.0,7.4344,7.443,7.4258,7.4258,253920.0
2016-07-13 11:30:00,8.61,8.61,8.59,8.6,163176.0,7.4258,7.4258,7.4085,7.4172,163176.0
2016-07-13 12:00:00,8.6,8.61,8.6,8.6,81834.0,7.4172,7.4258,7.4172,7.4172,81834.0
2016-07-13 12:30:00,8.6,8.61,8.6,8.61,112554.0,7.4172,7.4258,7.4172,7.4258,112554.0
2016-07-13 13:00:00,8.61,8.62,8.61,8.61,84318.0,7.4258,7.4344,7.4258,7.4258,84318.0
2016-07-13 13:30:00,8.61,8.62,8.61,8.61,159180.0,7.4258,7.4344,7.4258,7.4258,159180.0
2016-07-13 14:00:00,8.61,8.62,8.6,8.62,507540.0,7.4258,7.4344,7.4172,7.4344,507540.0
2016-07-13 14:30:00,8.62,8.62,8.62,8.62,287910.0,7.4344,7.4344,7.4344,7.4344,287910.0
2016-07-13 15:00:00,8.62,8.63,8.61,8.62,589134.0,7.4344,7.443,7.4258,7.4344,589134.0
2016-07-13 15:30:00,8.62,8.62,8.62,8.62,500676.0,7.4344,7.4344,7.4344,7.4344,500676.0
2016-07-14 09:30:00,8.67,8.7,8.65,8.67,546090.0,7.4775,7.5034,7.4603,7.4775,546090.0
2016-07-14 10:00:00,8.67,8.68,8.66,8.67,430488.0,7.4775,7.4862,7.4689,7.4775,430488.0
2016-07-14 10:30:00,8.67,8.68,8.66,8.67,335124.0,7.4775,7.4862,7.4689,7.4775,335124.0
2016-07-14 11:00:00,8.67,8.68,8.67,8.67,247458.0,7.4775,7.4862,7.4775,7.4775,247458.0
2016-07-14 11:30:00,8.67,8.67,8.66,8.66,146472.0,7.4775,7.4775,7.4689,7.4689,146472.0
2016-07-14 12:00:00,8.66,8.67,8.65,8.66,118644.0,7.4689,7.4775,7.4603,7.4689,118644.0
2016-07-14 12:30:00,8.66,8.67,8.66,8.66,106470.0,7.4689,7.4775,7.4689,7.4689,106470.0
2016-07-14 13:00:00,8.66,8.66,8.64,8.64,116742.0,7.4689,7.4689,7.4517,7.4517,116742.0
2016-07-14 13:30:00,8.64,8.65,8.64,8.65,144408.0,7.4517,7.4603,7.4517,7.4603,144408.0
2016-07-14 14:00:00,8.65,8.66,8.65,8.66,83454.0,7.4603,7.4689,7.4603,7.4689,83454.0
2016-07-14 14:30:00,8.66,8.66,8.66,8.66,297750.0,7.4689,7.4689,7.4689,7.4689,297750.0
2016-07-14 15:00:00,8.66,8.67,8.66,8.67,630780.0,7.4689,7.4775,7.4689,7.4775,630780.0
2016-07-14 15:30:00,8.67,8.67,8.66,8.66,460146.0,7.4775,7.4775,7.4689,7.4689,460146.0
2016-07-15 09:30:00,8.69,8.69,8.66,8.67,233700.0,7.4948,7.4948,7.4689,7.4775,233700.0
2016-07-15 10:00:00,8.66,8.67,8.66,8.67,223224.0,7.4689,7.4775,7.4689,7.4775,223224.0
2016-07-15 10:30:00,8.67,8.67,8.67,8.67,174654.0,7.4775,7.4775,7.4775,7.4775,174654.0
2016-07-15 11:00:00,8.67,8.67,8.65,8.65,123900.0,7.4775,7.4775,7.4603,7.4603,123900.0
2016-07-15 11:30:00,8.65,8.65,8.64,8.64,158196.0,7.4603,7.4603,7.4517,7.4517,158196.0
2016-07-15 12:00:00,8.64,8.65,8.64,8.64,205170.0,7.4517,7.4603,7.4517,7.4517,205170.0
2016-07-15 12:30:00,8.64,8.64,8.63,8.63,77232.0,7.4517,7.4517,7.443,7.443,77232.0
2016-07-15 13:00:00,8.63,8.65,8.63,8.65,241446.0,7.443,7.4603,7.443,7.4603,241446.0
2016-07-15 13:30:00,8.64,8.65,8.64,8.65,80382.0,7.4517,7.4603,7.4517,7.4603,80382.0
2016-07-15 14:00:00,8.65,8.65,8.64,8.64,249474.0,7.4603,7.4603,7.4517,7.4517,249474.0
2016-07-15 14:30:00,8.64,8.65,8.64,8.65,136896.0,7.4517,7.4603,7.4517,7.4603,136896.0
2016-07-15 15:00:00,8.65,8.65,8.65,8.65,256776.0,7.4603,7.4603,7.4603,7.4603,256776.0
2016-07-15 15:30:00,8.65,8.66,8.65,8.65,244434.0,7.4603,7.4689,7.4603,7.4603,244434.0
2016-07-18 09:30:00,8.66,8.66,8.64,8.65,563034.0,7.4689,7.4689,7.4517,7.4603,563034.0
2016-07-18 10:00:00,8.66,8.67,8.66,8.67,249234.0,7.4689,7.4775,7.4689,7.4775,249234.0
2016-07-18 10:30:00,8.67,8.68,8.67,8.67,67878.0,7.4775,7.4862,7.4775,7.4775,67878.0
2016-07-18 11:00:00,8.67,8.68,8.67,8.67,174180.0,7.4775,7.4862,7.4775,7.4775,174180.0
2016-07-18 11:30:00,8.67,8.67,8.67,8.67,140598.0,7.4775,7.4775,7.4775,7.4775,140598.0
2016-07-18 12:00:00,8.67,8.67,8.66,8.67,69462.0,7.4775,7.4775,7.4689,7.4775,69462.0
2016-07-18 12:30:00,8.67,8.67,8.66,8.67,36858.0,7.4775,7.4775,7.4689,7.4775,36858.0
2016-07-18 13:00:00,8.67,8.67,8.66,8.67,48402.0,7.4775,7.4775,7.4689,7.4775,48402.0
2016-07-18 13:30:00,8.67,8.67,8.66,8.67,39534.0,7.4775,7.4775,7.4689,7.4775,39534.0
2016-07-18 14:00:00,8.67,8.67,8.67,8.67,93888.0,7.4775,7.4775,7.4775,7.4775,93888.0
2016-07-18 14:30:00,8.67,8.68,8.67,8.68,115866.0,7.4775,7.4862,7.4775,7.4862,115866.0
2016-07-18 15:00:00,8.68,8.68,8.67,8.67,179460.0,7.4862,7.4862,7.4775,7.4775,179460.0
2016-07-18 15:30:00,8.67,8.68,8.67,8.67,230004.0,7.4775,7.4862,7.4775,7.4775,230004.0
2016-07-19 09:30:00,8.66,8.66,8.65,8.65,306816.0,7.4689,7.4689,7.4603,7.4603,306816.0
2016-07-19 10:00:00,8.65,8.66,8.64,8.66,110124.0,7.4603,7.4689,7.4517,7.4689,110124.0
2016-07-19 10:30:00,8.66,8.66,8.65,8.65,41802.0,7.4689,7.4689,7.4603,7.4603,41802.0
2016-07-19 11:00:00,8.66,8.66,8.65,8.65,116046.0,7.4689,7.4689,7.4603,7.4603,116046.0
2016-07-19 11:30:00,8.66,8.66,8.65,8.65,105210.0,7.4689,7.4689,7.4603,7.4603,105210.0
2016-07-19 12:00:00,8.64,8.65,8.64,8.65,93882.0,7.4517,7.4603,7.4517,7.4603,93882.0
2016-07-19 12:30:00,8.65,8.65,8.64,8.65,474090.0,7.4603,7.4603,7.4517,7.4603,474090.0
2016-07-19 13:00:00,8.65,8.65,8.64,8.64,266328.0,7.4603,7.4603,7.4517,7.4517,266328.0
2016-07-19 13:30:00,8.64,8.65,8.64,8.64,460128.0,7.4517,7.4603,7.4517,7.4517,460128.0
2016-07-19 14:00:00,8.64,8.65,8.64,8.65,294786.0,7.4517,7.4603,7.4517,7.4603,294786.0
2016-07-19 14:30:00,8.65,8.65,8.65,8.65,398862.0,7.4603,7.4603,7.4603,7.4603,398862.0
2016-07-19 15:00:00,8.65,8.65,8.65,8.65,356046.0,7.4603,7.4603,7.4603,7.4603,356046.0
2016-07-19 15:30:00,8.65,8.66,8.65,8.65,1052682.0,7.4603,7.4689,7.4603,7.4603,1052682.0
2016-07-20 09:30:00,8.68,8.68,8.66,8.67,124896.0,7.4862,7.4862,7.4689,7.4775,124896.0
2016-07-20 10:00:00,8.67,8.69,8.66,8.69,177762.0,7.4775,7.4948,7.4689,7.4948,177762.0
2016-07-20 10:30:00,8.69,8.7,8.68,8.7,165660.0,7.4948,7.5034,7.4862,7.5034,165660.0
2016-07-20 11:00:00,8.7,8.71,8.7,8.71,160188.0,7.5034,7.512,7.5034,7.512,160188.0
2016-07-20 11:30:00,8.71,8.71,8.7,8.7,302064.0,7.512,7.512,7.5034,7.5034,302064.0
2016-07-20 12:00:00,8.7,8.7,8.7,8.7,44790.0,7.5034,7.5034,7.5034,7.5034,44790.0
2016-07-20 12:30:00,8.7,8.7,8.7,8.7,321612.0,7.5034,7.5034,7.5034,7.5034,321612.0
2016-07-20 13:00:00,8.7,8.71,8.7,8.71,69852.0,7.5034,7.512,7.5034,7.512,69852.0
2016-07-20 13:30:00,8.71,8.71,8.7,8.71,53382.0,7.512,7.512,7.5034,7.512,53382.0
2016-07-20 14:00:00,8.7,8.71,8.7,8.71,251154.0,7.5034,7.512,7.5034,7.512,251154.0
2016-07-20 14:30:00,8.71,8.71,8.7,8.7,167976.0,7.512,7.512,7.5034,7.5034,167976.0
2016-07-20 15:00:00,8.7,8.7,8.7,8.7,218136.0,7.5034,7.5034,7.5034,7.5034,218136.0
2016-07-20 15:30:00,8.7,8.71,8.7,8.7,199104.0,7.5034,7.512,7.5034,7.5034,199104.0
2016-07-21 09:30:00,8.7,8.71,8.69,8.69,167400.0,7.5034,7.512,7.4948,7.4948,167400.0
2016-07-21 10:00:00,8.7,8.71,8.69,8.7,154290.0,7.5034,7.512,7.4948,7.5034,154290.0
2016-07-21 10:30:00,8.7,8.71,8.7,8.71,123150.0,7.5034,7.512,7.5034,7.512,123150.0
2016-07-21 11:00:00,8.71,8.71,8.7,8.7,171528.0,7.512,7.512,7.5034,7.5034,171528.0
2016-07-21 11:30:00,8.7,8.7,8.67,8.68,259212.0,7.5034,7.5034,7.4775,7.4862,259212.0
2016-07-21 12:00:00,8.68,8.68,8.67,8.68,3558150.0,7.4862,7.4862,7.4775,7.4862,3558150.0
2016-07-21 12:30:00,8.67,8.68,8.67,8.67,154356.0,7.4775,7.4862,7.4775,7.4775,154356.0
2016-07-21 13:00:00,8.67,8.68,8.67,8.67,134856.0,7.4775,7.4862,7.4775,7.4775,134856.0
2016-07-21 13:30:00,8.67,8.68,8.66,8.66,328320.0,7.4775,7.4862,7.4689,7.4689,328320.0
2016-07-21 14:00:00,8.66,8.67,8.65,8.66,392250.0,7.4689,7.4775,7.4603,7.4689,392250.0
2016-07-21 14:30:00,8.66,8.66,8.65,8.66,284712.0,7.4689,7.4689,7.4603,7.4689,284712.0
2016-07-21 15:00:00,8.66,8.66,8.65,8.66,411168.0,7.4689,7.4689,7.4603,7.4689,411168.0
2016-07-21 15:30:00,8.66,8.67,8.66,8.67,467928.0,7.4689,7.4775,7.4689,7.4775,467928.0
2016-07-22 09:30:00,8.67,8.67,8.66,8.66,254520.0,7.4775,7.4775,7.4689,7.4689,254520.0
2016-07-22 10:00:00,8.67,8.67,8.66,8.67,142836.0,7.4775,7.4775,7.4689,7.4775,142836.0
2016-07-22 10:30:00,8.67,8.69,8.67,8.69,88404.0,7.4775,7.4948,7.4775,7.4948,88404.0
2016-07-22 11:00:00,8.69,8.69,8.68,8.68,67536.0,7.4948,7.4948,7.4862,7.4862,67536.0
2016-07-22 11:30:00,8.69,8.7,8.68,8.7,293346.0,7.4948,7.5034,7.4862,7.5034,293346.0
2016-07-22 12:00:00,8.7,8.71,8.7,8.7,3240468.0,7.5034,7.512,7.5034,7.5034,3240468.0
2016-07-22 12:30:00,8.7,8.71,8.7,8.7,119706.0,7.5034,7.512,7.5034,7.5034,119706.0
2016-07-22 13:00:00,8.7,8.71,8.7,8.71,85596.0,7.5034,7.512,7.5034,7.512,85596.0
2016-07-22 13:30:00,8.7,8.71,8.7,8.7,213810.0,7.5034,7.512,7.5034,7.5034,213810.0
2016-07-22 14:00:00,8.7,8.71,8.7,8.71,136272.0,7.5034,7.512,7.5034,7.512,136272.0
2016-07-22 14:30:00,8.71,8.71,8.7,8.71,278418.0,7.512,7.512,7.5034,7.512,278418.0
2016-07-22 15:00:00,8.71,8.71,8.7,8.71,108942.0,7.512,7.512,7.5034,7.512,108942.0
2016-07-22 15:30:00,8.71,8.71,8.71,8.71,482550.0,7.512,7.512,7.512,7.512,482550.0
2016-07-25 09:30:00,8.7,8.7,8.69,8.69,325080.0,7.5034,7.5034,7.4948,7.4948,325080.0
2016-07-25 10:00:00,8.69,8.69,8.67,8.68,161946.0,7.4948,7.4948,7.4775,7.4862,161946.0
2016-07-25 10:30:00,8.68,8.68,8.67,8.68,120630.0,7.4862,7.4862,7.4775,7.4862,120630.0
2016-07-25 11:00:00,8.67,8.67,8.66,8.67,157578.0,7.4775,7.4775,7.4689,7.4775,157578.0
2016-07-25 11:30:00,8.67,8.67,8.66,8.67,87594.0,7.4775,7.4775,7.4689,7.4775,87594.0
2016-07-25 12:00:00,8.67,8.67,8.66,8.66,100476.0,7.4775,7.4775,7.4689,7.4689,100476.0
2016-07-25 12:30:00,8.67,8.67,8.66,8.67,192594.0,7.4775,7.4775,7.4689,7.4775,192594.0
2016-07-25 13:00:00,8.67,8.68,8.67,8.68,139842.0,7.4775,7.4862,7.4775,7.4862,139842.0
2016-07-25 13:30:00,8.68,8.68,8.67,8.68,60810.0,7.4862,7.4862,7.4775,7.4862,60810.0
2016-07-25 14:00:00,8.68,8.68,8.67,8.67,510228.0,7.4862,7.4862,7.4775,7.4775,510228.0
2016-07-25 14:30:00,8.67,8.68,8.67,8.67,166746.0,7.4775,7.4862,7.4775,7.4775,166746.0
2016-07-25 15:00:00,8.67,8.68,8.67,8.67,150642.0,7.4775,7.4862,7.4775,7.4775,150642.0
2016-07-25 15:30:00,8.67,8.69,8.67,8.69,252312.0,7.4775,7.4948,7.4775,7.4948,252312.0
2016-07-26 09:30:00,8.68,8.71,8.68,8.7,235920.0,7.4862,7.512,7.4862,7.5034,235920.0
2016-07-26 10:00:00,8.71,8.71,8.69,8.7,179568.0,7.512,7.512,7.4948,7.5034,179568.0
2016-07-26 10:30:00,8.71,8.71,8.66,8.66,134118.0,7.512,7.512,7.4689,7.4689,134118.0
2016-07-26 11:00:00,8.66,8.67,8.65,8.67,191040.0,7.4689,7.4775,7.4603,7.4775,191040.0
2016-07-26 11:30:00,8.67,8.69,8.67,8.69,87684.0,7.4775,7.4948,7.4775,7.4948,87684.0
2016-07-26 12:00:00,8.69,8.7,8.68,8.69,184494.0,7.4948,7.5034,7.4862,7.4948,184494.0
2016-07-26 12:30:00,8.69,8.69,8.69,8.69,51432.0,7.4948,7.4948,7.4948,7.4948,51432.0
2016-07-26 13:00:00,8.69,8.69,8.67,8.67,99270.0,7.4948,7.4948,7.4775,7.4775,99270.0
2016-07-26 13:30:00,8.67,8.68,8.67,8.68,58620.0,7.4775,7.4862,7.4775,7.4862,58620.0
2016-07-26 14:00:00,8.68,8.69,8.67,8.68,207798.0,7.4862,7.4948,7.4775,7.4862,207798.0
2016-07-26 14:30:00,8.69,8.69,8.68,8.69,139422.0,7.4948,7.4948,7.4862,7.4948,139422.0
2016-07-26 15:00:00,8.69,8.69,8.68,8.69,982254.0,7.4948,7.4948,7.4862,7.4948,982254.0
2016-07-26 15:30:00,8.69,8.7,8.69,8.7,188292.0,7.4948,7.5034,7.4948,7.5034,188292.0
2016-07-27 09:30:00,8.72,8.72,8.7,8.71,137772.0,7.5207,7.5207,7.5034,7.512,137772.0
2016-07-27 10:00:00,8.71,8.71,8.69,8.7,164046.0,7.512,7.512,7.4948,7.5034,164046.0
2016-07-27 10:30:00,8.69,8.69,8.67,8.68,109572.0,7.4948,7.4948,7.4775,7.4862,109572.0
2016-07-27 11:00:00,8.68,8.69,8.67,8.69,70560.0,7.4862,7.4948,7.4775,7.4948,70560.0
2016-07-27 11:30:00,8.69,8.69,8.67,8.67,42564.0,7.4948,7.4948,7.4775,7.4775,42564.0
2016-07-27 12:00:00,8.67,8.67,8.67,8.67,105570.0,7.4775,7.4775,7.4775,7.4775,105570.0
2016-07-27 12:30:00,8.67,8.67,8.67,8.67,143748.0,7.4775,7.4775,7.4775,7.4775,143748.0
2016-07-27 13:00:00,8.67,8.67,8.66,8.67,44772.0,7.4775,7.4775,7.4689,7.4775,44772.0
2016-07-27 13:30:00,8.67,8.68,8.66,8.67,127230.0,7.4775,7.4862,7.4689,7.4775,127230.0
2016-07-27 14:00:00,8.67,8.7,8.65,8.68,177264.0,7.4775,7.5034,7.4603,7.4862,177264.0
2016-07-27 14:30:00,8.68,8.69,8.68,8.69,115224.0,7.4862,7.4948,7.4862,7.4948,115224.0
2016-07-27 15:00:00,8.69,8.71,8.69,8.7,194106.0,7.4948,7.512,7.4948,7.5034,194106.0
2016-07-27 15:30:00,8.7,8.7,8.68,8.69,83754.0,7.5034,7.5034,7.4862,7.4948,83754.0
2016-07-28 09:30:00,8.68,8.69,8.66,8.69,215388.0,7.4862,7.4948,7.4689,7.4948,215388.0
2016-07-28 10:00:00,8.69,8.69,8.66,8.67,153612.0,7.4948,7.4948,7.4689,7.4775,153612.0
2016-07-28 10:30:00,8.67,8.67,8.66,8.66,113184.0,7.4775,7.4775,7.4689,7.4689,113184.0
2016-07-28 11:00:00,8.66,8.67,8.66,8.67,92664.0,7.4689,7.4775,7.4689,7.4775,92664.0
2016-07-28 11:30:00,8.67,8.68,8.67,8.68,118176.0,7.4775,7.4862,7.4775,7.4862,118176.0
2016-07-28 12:00:00,8.68,8.68,8.67,8.67,64212.0,7.4862,7.4862,7.4775,7.4775,64212.0
2016-07-28 12:30:00,8.67,8.68,8.67,8.67,60600.0,7.4775,7.4862,7.4775,7.4775,60600.0
2016-07-28 13:00:00,8.67,8.69,8.67,8.68,17700.0,7.4775,7.4948,7.4775,7.4862,17700.0
2016-07-28 13:30:00,8.69,8.7,8.68,8.69,144186.0,7.4948,7.5034,7.4862,7.4948,144186.0
2016-07-28 14:00:00,8.69,8.7,8.69,8.7,378018.0,7.4948,7.5034,7.4948,7.5034,378018.0
2016-07-28 14:30:00,8.7,8.7,8.69,8.7,179430.0,7.5034,7.5034,7.4948,7.5034,179430.0
2016-07-28 15:00:00,8.7,8.7,8.7,8.7,35064.0,7.5034,7.5034,7.5034,7.5034,35064.0
2016-07-28 15:30:00,8.7,8.71,8.7,8.7,219138.0,7.5034,7.512,7.5034,7.5034,219138.0
2016-07-29 09:30:00,8.69,8.7,8.68,8.68,80274.0,7.4948,7.5034,7.4862,7.4862,80274.0
2016-07-29 10:00:00,8.69,8.69,8.67,8.68,136800.0,7.4948,7.4948,7.4775,7.4862,136800.0
2016-07-29 10:30:00,8.68,8.71,8.68,8.71,74244.0,7.4862,7.512,7.4862,7.512,74244.0
2016-07-29 11:00:00,8.71,8.72,8.71,8.72,122022.0,7.512,7.5207,7.512,7.5207,122022.0
2016-07-29 11:30:00,8.72,8.73,8.72,8.72,145686.0,7.5207,7.5293,7.5207,7.5207,145686.0
2016-07-29 12:00:00,8.72,8.73,8.72,8.72,107106.0,7.5207,7.5293,7.5207,7.5207,107106.0
2016-07-29 12:30:00,8.72,8.72,8.71,8.71,90354.0,7.5207,7.5207,7.512,7.512,90354.0
2016-07-29 13:00:00,8.71,8.72,8.71,8.72,68184.0,7.512,7.5207,7.512,7.5207,68184.0
2016-07-29 13:30:00,8.72,8.72,8.72,8.72,51972.0,7.5207,7.5207,7.5207,7.5207,51972.0
2016-07-29 14:00:00,8.72,8.72,8.72,8.72,47166.0,7.5207,7.5207,7.5207,7.5207,47166.0
2016-07-29 14:30:00,8.72,8.72,8.71,8.72,212418.0,7.5207,7.5207,7.512,7.5207,212418.0
2016-07-29 15:00:00,8.72,8.72,8.71,8.71,116316.0,7.5207,7.5207,7.512,7.512,116316.0
2016-07-29 15:30:00,8.71,8.73,8.71,8.72,342156.0,7.512,7.5293,7.512,7.5207,342156.0
2016-08-01 09:30:00,8.71,8.72,8.69,8.71,425994.0,7.512,7.5207,7.4948,7.512,425994.0
2016-08-01 10:00:00,8.71,8.72,8.7,8.72,183408.0,7.512,7.5207,7.5034,7.5207,183408.0
2016-08-01 10:30:00,8.72,8.72,8.71,8.72,203754.0,7.5207,7.5207,7.512,7.5207,203754.0
2016-08-01 11:00:00,8.72,8.74,8.72,8.73,98682.0,7.5207,7.5379,7.5207,7.5293,98682.0
2016-08-01 11:30:00,8.73,8.73,8.71,8.72,185454.0,7.5293,7.5293,7.512,7.5207,185454.0
2016-08-01 12:00:00,8.71,8.72,8.69,8.69,62910.0,7.512,7.5207,7.4948,7.4948,62910.0
2016-08-01 12:30:00,8.69,8.7,8.69,8.7,112620.0,7.4948,7.5034,7.4948,7.5034,112620.0
2016-08-01 13:00:00,8.7,8.71,8.69,8.7,65598.0,7.5034,7.512,7.4948,7.5034,65598.0
2016-08-01 13:30:00,8.7,8.71,8.69,8.71,93756.0,7.5034,7.512,7.4948,7.512,93756.0
2016-08-01 14:00:00,8.71,8.71,8.7,8.71,68532.0,7.512,7.512,7.5034,7.512,68532.0
2016-08-01 14:30:00,8.7,8.71,8.7,8.71,108276.0,7.5034,7.512,7.5034,7.512,108276.0
2016-08-01 15:00:00,8.7,8.71,8.69,8.69,89676.0,7.5034,7.512,7.4948,7.4948,89676.0
2016-08-01 15:30:00,8.69,8.71,8.69,8.7,228570.0,7.4948,7.512,7.4948,7.5034,228570.0
2016-08-02 09:30:00,8.7,8.7,8.67,8.68,260142.0,7.5034,7.5034,7.4775,7.4862,260142.0
2016-08-02 10:00:00,8.68,8.68,8.65,8.65,228096.0,7.4862,7.4862,7.4603,7.4603,228096.0
2016-08-02 10:30:00,8.65,8.65,8.62,8.63,208980.0,7.4603,7.4603,7.4344,7.443,208980.0
2016-08-02 11:00:00,8.62,8.64,8.62,8.63,135612.0,7.4344,7.4517,7.4344,7.443,135612.0
2016-08-02 11:30:00,8.63,8.63,8.62,8.63,153564.0,7.443,7.443,7.4344,7.443,153564.0
2016-08-02 12:00:00,8.63,8.63,8.62,8.63,115602.0,7.443,7.443,7.4344,7.443,115602.0
2016-08-02 12:30:00,8.63,8.63,8.61,8.61,122016.0,7.443,7.443,7.4258,7.4258,122016.0
2016-08-02 13:00:00,8.62,8.62,8.61,8.62,126300.0,7.4344,7.4344,7.4258,7.4344,126300.0
2016-08-02 13:30:00,8.62,8.62,8.61,8.61,108906.0,7.4344,7.4344,7.4258,7.4258,108906.0
2016-08-02 14:00:00,8.61,8.64,8.61,8.63,174666.0,7.4258,7.4517,7.4258,7.443,174666.0
2016-08-02 14:30:00,8.63,8.65,8.63,8.64,96102.0,7.443,7.4603,7.443,7.4517,96102.0
2016-08-02 15:00:00,8.64,8.64,8.63,8.64,92976.0,7.4517,7.4517,7.443,7.4517,92976.0
2016-08-02 15:30:00,8.64,8.65,8.63,8.64,181524.0,7.4517,7.4603,7.443,7.4517,181524.0
2016-08-03 09:30:00,8.63,8.65,8.62,8.64,257196.0,7.443,7.4603,7.4344,7.4517,257196.0
2016-08-03 10:00:00,8.64,8.65,8.64,8.65,61770.0,7.4517,7.4603,7.4517,7.4603,61770.0
2016-08-03 10:30:00,8.65,8.66,8.64,8.65,140310.0,7.4603,7.4689,7.4517,7.4603,140310.0
2016-08-03 11:00:00,8.64,8.66,8.64,8.66,39072.0,7.4517,7.4689,7.4517,7.4689,39072.0
2016-08-03 11:30:00,8.66,8.66,8.65,8.66,176262.0,7.4689,7.4689,7.4603,7.4689,176262.0
2016-08-03 12:00:00,8.66,8.66,8.65,8.66,139110.0,7.4689,7.4689,7.4603,7.4689,139110.0
2016-08-03 12:30:00,8.66,8.67,8.65,8.66,17850.0,7.4689,7.4775,7.4603,7.4689,17850.0
2016-08-03 13:00:00,8.66,8.67,8.66,8.66,32838.0,7.4689,7.4775,7.4689,7.4689,32838.0
2016-08-03 13:30:00,8.66,8.67,8.65,8.66,35214.0,7.4689,7.4775,7.4603,7.4689,35214.0
2016-08-03 14:00:00,8.66,8.66,8.65,8.65,52578.0,7.4689,7.4689,7.4603,7.4603,52578.0
2016-08-03 14:30:00,8.65,8.66,8.65,8.66,22422.0,7.4603,7.4689,7.4603,7.4689,22422.0
2016-08-03 15:00:00,8.65,8.67,8.65,8.67,80394.0,7.4603,7.4775,7.4603,7.4775,80394.0
2016-08-03 15:30:00,8.67,8.67,8.66,8.67,673104.0,7.4775,7.4775,7.4689,7.4775,673104.0
2016-08-04 09:30:00,8.67,8.7,8.67,8.67,296238.0,7.4775,7.5034,7.4775,7.4775,296238.0
2016-08-04 10:00:00,8.67,8.67,8.66,8.67,106698.0,7.4775,7.4775,7.4689,7.4775,106698.0
2016-08-04 10:30:00,8.67,8.69,8.67,8.69,170358.0,7.4775,7.4948,7.4775,7.4948,170358.0
2016-08-04 11:00:00,8.69,8.69,8.68,8.68,171318.0,7.4948,7.4948,7.4862,7.4862,171318.0
2016-08-04 11:30:00,8.68,8.69,8.68,8.69,130302.0,7.4862,7.4948,7.4862,7.4948,130302.0
2016-08-04 12:00:00,8.69,8.7,8.69,8.69,133374.0,7.4948,7.5034,7.4948,7.4948,133374.0
2016-08-04 12:30:00,8.69,8.69,8.69,8.69,30330.0,7.4948,7.4948,7.4948,7.4948,30330.0
2016-08-04 13:00:00,8.69,8.69,8.68,8.68,121218.0,7.4948,7.4948,7.4862,7.4862,121218.0
2016-08-04 13:30:00,8.68,8.69,8.68,8.68,54510.0,7.4862,7.4948,7.4862,7.4862,54510.0
2016-08-04 14:00:00,8.68,8.69,8.67,8.67,96006.0,7.4862,7.4948,7.4775,7.4775,96006.0
2016-08-04 14:30:00,8.67,8.68,8.67,8.68,51114.0,7.4775,7.4862,7.4775,7.4862,51114.0
2016-08-04 15:00:00,8.68,8.68,8.67,8.68,291786.0,7.4862,7.4862,7.4775,7.4862,291786.0
2016-08-04 15:30:00,8.68,8.69,8.68,8.68,882618.0,7.4862,7.4948,7.4862,7.4862,882618.0
2016-08-05 09:30:00,8.71,8.74,8.71,8.74,396510.0,7.512,7.5379,7.512,7.5379,396510.0
2016-08-05 10:00:00,8.74,8.74,8.74,8.74,259572.0,7.5379,7.5379,7.5379,7.5379,259572.0
2016-08-05 10:30:00,8.74,8.74,8.74,8.74,148548.0,7.5379,7.5379,7.5379,7.5379,148548.0
2016-08-05 11:00:00,8.75,8.75,8.74,8.75,97716.0,7.5465,7.5465,7.5379,7.5465,97716.0
2016-08-05 11:30:00,8.75,8.75,8.75,8.75,185634.0,7.5465,7.5465,7.5465,7.5465,185634.0
2016-08-05 12:00:00,8.75,8.76,8.75,8.75,112128.0,7.5465,7.5552,7.5465,7.5465,112128.0
2016-08-05 12:30:00,8.76,8.76,8.75,8.75,264048.0,7.5552,7.5552,7.5465,7.5465,264048.0
2016-08-05 13:00:00,8.75,8.75,8.75,8.75,60984.0,7.5465,7.5465,7.5465,7.5465,60984.0
2016-08-05 13:30:00,8.75,8.76,8.75,8.75,146790.0,7.5465,7.5552,7.5465,7.5465,146790.0
2016-08-05 14:00:00,8.75,8.75,8.75,8.75,77910.0,7.5465,7.5465,7.5465,7.5465,77910.0
2016-08-05 14:30:00,8.75,8.75,8.74,8.75,89508.0,7.5465,7.5465,7.5379,7.5465,89508.0
2016-08-05 15:00:00,8.75,8.76,8.75,8.75,195996.0,7.5465,7.5552,7.5465,7.5465,195996.0
2016-08-05 15:30:00,8.75,8.76,8.75,8.75,214266.0,7.5465,7.5552,7.5465,7.5465,214266.0
2016-08-08 09:30:00,8.76,8.77,8.75,8.76,217440.0,7.5552,7.5638,7.5465,7.5552,217440.0
2016-08-08 10:00:00,8.76,8.76,8.74,8.75,208836.0,7.5552,7.5552,7.5379,7.5465,208836.0
2016-08-08 10:30:00,8.75,8.76,8.75,8.75,138444.0,7.5465,7.5552,7.5465,7.5465,138444.0
2016-08-08 11:00:00,8.76,8.76,8.75,8.76,316422.0,7.5552,7.5552,7.5465,7.5552,316422.0
2016-08-08 11:30:00,8.76,8.76,8.75,8.75,30696.0,7.5552,7.5552,7.5465,7.5465,30696.0
2016-08-08 12:00:00,8.75,8.75,8.75,8.75,133302.0,7.5465,7.5465,7.5465,7.5465,133302.0
2016-08-08 12:30:00,8.75,8.75,8.74,8.75,66576.0,7.5465,7.5465,7.5379,7.5465,66576.0
2016-08-08 13:00:00,8.75,8.75,8.75,8.75,43818.0,7.5465,7.5465,7.5465,7.5465,43818.0
2016-08-08 13:30:00,8.75,8.75,8.75,8.75,59358.0,7.5465,7.5465,7.5465,7.5465,59358.0
2016-08-08 14:00:00,8.75,8.75,8.74,8.74,85170.0,7.5465,7.5465,7.5379,7.5379,85170.0
2016-08-08 14:30:00,8.74,8.74,8.74,8.74,165354.0,7.5379,7.5379,7.5379,7.5379,165354.0
2016-08-08 15:00:00,8.74,8.74,8.74,8.74,209226.0,7.5379,7.5379,7.5379,7.5379,209226.0
2016-08-08 15:30:00,8.74,8.75,8.74,8.75,249750.0,7.5379,7.5465,7.5379,7.5465,249750.0
2016-08-09 09:30:00,8.76,8.76,8.75,8.76,226338.0,7.5552,7.5552,7.5465,7.5552,226338.0
2016-08-09 10:00:00,8.76,8.77,8.76,8.77,151776.0,7.5552,7.5638,7.5552,7.5638,151776.0
2016-08-09 10:30:00,8.77,8.77,8.77,8.77,174072.0,7.5638,7.5638,7.5638,7.5638,174072.0
2016-08-09 11:00:00,8.77,8.78,8.77,8.77,152586.0,7.5638,7.5724,7.5638,7.5638,152586.0
2016-08-09 11:30:00,8.77,8.78,8.77,8.77,151524.0,7.5638,7.5724,7.5638,7.5638,151524.0
2016-08-09 12:00:00,8.77,8.78,8.76,8.76,132438.0,7.5638,7.5724,7.5552,7.5552,132438.0
2016-08-09 12:30:00,8.76,8.76,8.76,8.76,115386.0,7.5552,7.5552,7.5552,7.5552,115386.0
2016-08-09 13:00:00,8.76,8.76,8.76,8.76,77226.0,7.5552,7.5552,7.5552,7.5552,77226.0
2016-08-09 13:30:00,8.76,8.76,8.75,8.75,109440.0,7.5552,7.5552,7.5465,7.5465,109440.0
2016-08-09 14:00:00,8.75,8.76,8.75,8.75,91866.0,7.5465,7.5552,7.5465,7.5465,91866.0
2016-08-09 14:30:00,8.74,8.75,8.74,8.75,62724.0,7.5379,7.5465,7.5379,7.5465,62724.0
2016-08-09 15:00:00,8.75,8.75,8.74,8.75,181560.0,7.5465,7.5465,7.5379,7.5465,181560.0
2016-08-09 15:30:00,8.76,8.76,8.75,8.75,250362.0,7.5552,7.5552,7.5465,7.5465,250362.0
2016-08-10 09:30:00,8.76,8.76,8.75,8.75,153174.0,7.5552,7.5552,7.5465,7.5465,153174.0
2016-08-10 10:00:00,8.74,8.76,8.74,8.75,94458.0,7.5379,7.5552,7.5379,7.5465,94458.0
2016-08-10 10:30:00,8.75,8.75,8.74,8.75,46452.0,7.5465,7.5465,7.5379,7.5465,46452.0
2016-08-10 11:00:00,8.75,8.76,8.72,8.73,208536.0,7.5465,7.5552,7.5207,7.5293,208536.0
2016-08-10 11:30:00,8.72,8.73,8.72,8.72,61572.0,7.5207,7.5293,7.5207,7.5207,61572.0
2016-08-10 12:00:00,8.73,8.74,8.72,8.73,302694.0,7.5293,7.5379,7.5207,7.5293,302694.0
2016-08-10 12:30:00,8.73,8.74,8.73,8.74,116688.0,7.5293,7.5379,7.5293,7.5379,116688.0
2016-08-10 13:00:00,8.74,8.74,8.73,8.73,33060.0,7.5379,7.5379,7.5293,7.5293,33060.0
2016-08-10 13:30:00,8.73,8.74,8.73,8.73,66522.0,7.5293,7.5379,7.5293,7.5293,66522.0
2016-08-10 14:00:00,8.73,8.73,8.72,8.72,107490.0,7.5293,7.5293,7.5207,7.5207,107490.0
2016-08-10 14:30:00,8.72,8.72,8.71,8.72,120174.0,7.5207,7.5207,7.512,7.5207,120174.0
2016-08-10 15:00:00,8.72,8.74,8.72,8.73,116904.0,7.5207,7.5379,7.5207,7.5293,116904.0
2016-08-10 15:30:00,8.73,8.73,8.72,8.73,67746.0,7.5293,7.5293,7.5207,7.5293,67746.0
2016-08-11 09:30:00,8.75,8.77,8.75,8.76,280104.0,7.5465,7.5638,7.5465,7.5552,280104.0
2016-08-11 10:00:00,8.75,8.75,8.74,8.75,146454.0,7.5465,7.5465,7.5379,7.5465,146454.0
2016-08-11 10:30:00,8.76,8.77,8.75,8.76,120594.0,7.5552,7.5638,7.5465,7.5552,120594.0
2016-08-11 11:00:00,8.76,8.77,8.76,8.77,46686.0,7.5552,7.5638,7.5552,7.5638,46686.0
2016-08-11 11:30:00,8.77,8.78,8.77,8.77,94308.0,7.5638,7.5724,7.5638,7.5638,94308.0
2016-08-11 12:00:00,8.77,8.77,8.77,8.77,66618.0,7.5638,7.5638,7.5638,7.5638,66618.0
2016-08-11 12:30:00,8.77,8.77,8.77,8.77,28962.0,7.5638,7.5638,7.5638,7.5638,28962.0
2016-08-11 13:00:00,8.77,8.78,8.77,8.77,79428.0,7.5638,7.5724,7.5638,7.5638,79428.0
2016-08-11 13:30:00,8.77,8.78,8.77,8.77,41388.0,7.5638,7.5724,7.5638,7.5638,41388.0
2016-08-11 14:00:00,8.77,8.78,8.77,8.78,135018.0,7.5638,7.5724,7.5638,7.5724,135018.0
2016-08-11 14:30:00,8.77,8.78,8.77,8.77,187578.0,7.5638,7.5724,7.5638,7.5638,187578.0
2016-08-11 15:00:00,8.77,8.77,8.77,8.77,100974.0,7.5638,7.5638,7.5638,7.5638,100974.0
2016-08-11 15:30:00,8.77,8.78,8.77,8.77,255006.0,7.5638,7.5724,7.5638,7.5638,255006.0
2016-08-12 09:30:00,8.76,8.76,8.75,8.76,190542.0,7.5552,7.5552,7.5465,7.5552,190542.0
2016-08-12 10:00:00,8.76,8.77,8.76,8.76,164082.0,7.5552,7.5638,7.5552,7.5552,164082.0
2016-08-12 10:30:00,8.76,8.77,8.76,8.77,56292.0,7.5552,7.5638,7.5552,7.5638,56292.0
2016-08-12 11:00:00,8.77,8.77,8.77,8.77,33246.0,7.5638,7.5638,7.5638,7.5638,33246.0
2016-08-12 11:30:00,8.77,8.77,8.76,8.76,63534.0,7.5638,7.5638,7.5552,7.5552,63534.0
2016-08-12 12:00:00,8.76,8.77,8.75,8.75,63810.0,7.5552,7.5638,7.5465,7.5465,63810.0
2016-08-12 12:30:00,8.76,8.76,8.75,8.75,66666.0,7.5552,7.5552,7.5465,7.5465,66666.0
2016-08-12 13:00:00,8.75,8.75,8.74,8.75,36366.0,7.5465,7.5465,7.5379,7.5465,36366.0
2016-08-12 13:30:00,8.75,8.76,8.74,8.75,1272222.0,7.5465,7.5552,7.5379,7.5465,1272222.0
2016-08-12 14:00:00,8.75,8.76,8.75,8.75,90936.0,7.5465,7.5552,7.5465,7.5465,90936.0
2016-08-12 14:30:00,8.76,8.76,8.75,8.76,111534.0,7.5552,7.5552,7.5465,7.5552,111534.0
2016-08-12 15:00:00,8.76,8.76,8.76,8.76,118014.0,7.5552,7.5552,7.5552,7.5552,118014.0
2016-08-12 15:30:00,8.76,8.77,8.76,8.76,176466.0,7.5552,7.5638,7.5552,7.5552,176466.0
2016-08-15 09:30:00,8.78,8.8,8.78,8.79,311610.0,7.5724,7.5897,7.5724,7.581,311610.0
2016-08-15 10:00:00,8.8,8.81,8.79,8.8,157704.0,7.5897,7.5983,7.581,7.5897,157704.0
2016-08-15 10:30:00,8.81,8.81,8.8,8.81,73920.0,7.5983,7.5983,7.5897,7.5983,73920.0
2016-08-15 11:00:00,8.81,8.81,8.8,8.81,37728.0,7.5983,7.5983,7.5897,7.5983,37728.0
2016-08-15 11:30:00,8.81,8.81,8.81,8.81,82032.0,7.5983,7.5983,7.5983,7.5983,82032.0
2016-08-15 12:00:00,8.81,8.81,8.81,8.81,24510.0,7.5983,7.5983,7.5983,7.5983,24510.0
2016-08-15 12:30:00,8.81,8.81,8.81,8.81,197796.0,7.5983,7.5983,7.5983,7.5983,197796.0
2016-08-15 13:00:00,8.81,8.81,8.8,8.81,184038.0,7.5983,7.5983,7.5897,7.5983,184038.0
2016-08-15 13:30:00,8.81,8.81,8.81,8.81,99408.0,7.5983,7.5983,7.5983,7.5983,99408.0
2016-08-15 14:00:00,8.81,8.81,8.8,8.81,137670.0,7.5983,7.5983,7.5897,7.5983,137670.0
2016-08-15 14:30:00,8.81,8.81,8.8,8.81,75840.0,7.5983,7.5983,7.5897,7.5983,75840.0
2016-08-15 15:00:00,8.81,8.81,8.8,8.8,242292.0,7.5983,7.5983,7.5897,7.5897,242292.0
2016-08-15 15:30:00,8.8,8.8,8.8,8.8,190638.0,7.5897,7.5897,7.5897,7.5897,190638.0
2016-08-16 09:30:00,8.78,8.78,8.76,8.77,122370.0,7.5724,7.5724,7.5552,7.5638,122370.0
2016-08-16 10:00:00,8.77,8.78,8.76,8.77,69930.0,7.5638,7.5724,7.5552,7.5638,69930.0
2016-08-16 10:30:00,8.77,8.77,8.76,8.76,127056.0,7.5638,7.5638,7.5552,7.5552,127056.0
2016-08-16 11:00:00,8.76,8.77,8.76,8.77,39288.0,7.5552,7.5638,7.5552,7.5638,39288.0
2016-08-16 11:30:00,8.77,8.77,8.76,8.77,105570.0,7.5638,7.5638,7.5552,7.5638,105570.0
2016-08-16 12:00:00,8.76,8.77,8.76,8.76,72960.0,7.5552,7.5638,7.5552,7.5552,72960.0
2016-08-16 12:30:00,8.76,8.77,8.76,8.77,59292.0,7.5552,7.5638,7.5552,7.5638,59292.0
2016-08-16 13:00:00,8.77,8.77,8.76,8.76,51090.0,7.5638,7.5638,7.5552,7.5552,51090.0
2016-08-16 13:30:00,8.76,8.76,8.75,8.76,102984.0,7.5552,7.5552,7.5465,7.5552,102984.0
2016-08-16 14:00:00,8.76,8.76,8.75,8.76,83160.0,7.5552,7.5552,7.5465,7.5552,83160.0
2016-08-16 14:30:00,8.76,8.76,8.76,8.76,46452.0,7.5552,7.5552,7.5552,7.5552,46452.0
2016-08-16 15:00:00,8.76,8.77,8.76,8.76,55392.0,7.5552,7.5638,7.5552,7.5552,55392.0
2016-08-16 15:30:00,8.76,8.76,8.74,8.75,180924.0,7.5552,7.5552,7.5379,7.5465,180924.0
2016-08-17 09:30:00,8.74,8.75,8.72,8.72,170370.0,7.5379,7.5465,7.5207,7.5207,170370.0
2016-08-17 10:00:00,8.72,8.72,8.72,8.72,154536.0,7.5207,7.5207,7.5207,7.5207,154536.0
2016-08-17 10:30:00,8.72,8.73,8.72,8.72,43500.0,7.5207,7.5293,7.5207,7.5207,43500.0
2016-08-17 11:00:00,8.72,8.72,8.71,8.71,163896.0,7.5207,7.5207,7.512,7.512,163896.0
2016-08-17 11:30:00,8.71,8.71,8.7,8.71,69936.0,7.512,7.512,7.5034,7.512,69936.0
2016-08-17 12:00:00,8.71,8.72,8.71,8.72,104286.0,7.512,7.5207,7.512,7.5207,104286.0
2016-08-17 12:30:00,8.72,8.74,8.72,8.73,117018.0,7.5207,7.5379,7.5207,7.5293,117018.0
2016-08-17 13:00:00,8.73,8.73,8.73,8.73,21078.0,7.5293,7.5293,7.5293,7.5293,21078.0
2016-08-17 13:30:00,8.74,8.74,8.73,8.73,50772.0,7.5379,7.5379,7.5293,7.5293,50772.0
2016-08-17 14:00:00,8.73,8.76,8.72,8.75,198276.0,7.5293,7.5552,7.5207,7.5465,198276.0
2016-08-17 14:30:00,8.74,8.75,8.74,8.75,139680.0,7.5379,7.5465,7.5379,7.5465,139680.0
2016-08-17 15:00:00,8.75,8.75,8.74,8.75,157524.0,7.5465,7.5465,7.5379,7.5465,157524.0
2016-08-17 15:30:00,8.75,8.76,8.75,8.76,131250.0,7.5465,7.5552,7.5465,7.5552,131250.0
2016-08-18 09:30:00,8.75,8.77,8.75,8.76,239976.0,7.5465,7.5638,7.5465,7.5552,239976.0
2016-08-18 10:00:00,8.76,8.77,8.76,8.77,47202.0,7.5552,7.5638,7.5552,7.5638,47202.0
2016-08-18 10:30:00,8.77,8.78,8.77,8.78,102996.0,7.5638,7.5724,7.5638,7.5724,102996.0
2016-08-18 11:00:00,8.78,8.78,8.77,8.78,46758.0,7.5724,7.5724,7.5638,7.5724,46758.0
2016-08-18 11:30:00,8.78,8.78,8.77,8.77,32112.0,7.5724,7.5724,7.5638,7.5638,32112.0
2016-08-18 12:00:00,8.77,8.77,8.76,8.76,44100.0,7.5638,7.5638,7.5552,7.5552,44100.0
2016-08-18 12:30:00,8.76,8.77,8.76,8.76,215394.0,7.5552,7.5638,7.5552,7.5552,215394.0
2016-08-18 13:00:00,8.76,8.77,8.76,8.77,41844.0,7.5552,7.5638,7.5552,7.5638,41844.0
2016-08-18 13:30:00,8.77,8.78,8.77,8.77,109800.0,7.5638,7.5724,7.5638,7.5638,109800.0
2016-08-18 14:00:00,8.77,8.78,8.77,8.77,59868.0,7.5638,7.5724,7.5638,7.5638,59868.0
2016-08-18 14:30:00,8.77,8.77,8.77,8.77,58956.0,7.5638,7.5638,7.5638,7.5638,58956.0
2016-08-18 15:00:00,8.77,8.78,8.77,8.78,178722.0,7.5638,7.5724,7.5638,7.5724,178722.0
2016-08-18 15:30:00,8.78,8.78,8.77,8.78,153690.0,7.5724,7.5724,7.5638,7.5724,153690.0
2016-08-19 09:30:00,8.76,8.76,8.74,8.74,442218.0,7.5552,7.5552,7.5379,7.5379,442218.0
2016-08-19 10:00:00,8.74,8.76,8.74,8.76,120174.0,7.5379,7.5552,7.5379,7.5552,120174.0
2016-08-19 10:30:00,8.76,8.77,8.76,8.76,72894.0,7.5552,7.5638,7.5552,7.5552,72894.0
2016-08-19 11:00:00,8.76,8.77,8.76,8.77,37854.0,7.5552,7.5638,7.5552,7.5638,37854.0
2016-08-19 11:30:00,8.77,8.77,8.76,8.77,77832.0,7.5638,7.5638,7.5552,7.5638,77832.0
2016-08-19 12:00:00,8.77,8.77,8.76,8.77,45684.0,7.5638,7.5638,7.5552,7.5638,45684.0
2016-08-19 12:30:00,8.77,8.77,8.75,8.75,45318.0,7.5638,7.5638,7.5465,7.5465,45318.0
2016-08-19 13:00:00,8.75,8.76,8.75,8.76,101190.0,7.5465,7.5552,7.5465,7.5552,101190.0
2016-08-19 13:30:00,8.76,8.77,8.75,8.76,61566.0,7.5552,7.5638,7.5465,7.5552,61566.0
2016-08-19 14:00:00,8.76,8.77,8.76,8.76,50472.0,7.5552,7.5638,7.5552,7.5552,50472.0
2016-08-19 14:30:00,8.76,8.78,8.76,8.77,157200.0,7.5552,7.5724,7.5552,7.5638,157200.0
2016-08-19 15:00:00,8.77,8.78,8.77,8.78,73212.0,7.5638,7.5724,7.5638,7.5724,73212.0
2016-08-19 15:30:00,8.78,8.78,8.77,8.77,109830.0,7.5724,7.5724,7.5638,7.5638,109830.0
2016-08-22 09:30:00,8.77,8.77,8.74,8.75,199194.0,7.5638,7.5638,7.5379,7.5465,199194.0
2016-08-22 10:00:00,8.75,8.78,8.75,8.78,132186.0,7.5465,7.5724,7.5465,7.5724,132186.0
2016-08-22 10:30:00,8.78,8.78,8.77,8.78,72936.0,7.5724,7.5724,7.5638,7.5724,72936.0
2016-08-22 11:00:00,8.78,8.78,8.75,8.75,40842.0,7.5724,7.5724,7.5465,7.5465,40842.0
2016-08-22 11:30:00,8.75,8.76,8.75,8.76,79542.0,7.5465,7.5552,7.5465,7.5552,79542.0
2016-08-22 12:00:00,8.76,8.78,8.75,8.78,117510.0,7.5552,7.5724,7.5465,7.5724,117510.0
2016-08-22 12:30:00,8.77,8.78,8.77,8.77,63678.0,7.5638,7.5724,7.5638,7.5638,63678.0
2016-08-22 13:00:00,8.77,8.77,8.75,8.75,36330.0,7.5638,7.5638,7.5465,7.5465,36330.0
2016-08-22 13:30:00,8.76,8.77,8.75,8.77,521640.0,7.5552,7.5638,7.5465,7.5638,521640.0
2016-08-22 14:00:00,8.77,8.77,8.76,8.76,155844.0,7.5638,7.5638,7.5552,7.5552,155844.0
2016-08-22 14:30:00,8.76,8.77,8.76,8.77,86790.0,7.5552,7.5638,7.5552,7.5638,86790.0
2016-08-22 15:00:00,8.76,8.77,8.76,8.77,69630.0,7.5552,7.5638,7.5552,7.5638,69630.0
2016-08-22 15:30:00,8.77,8.77,8.77,8.77,135060.0,7.5638,7.5638,7.5638,7.5638,135060.0
2016-08-23 09:30:00,8.8,8.82,8.8,8.81,179850.0,7.5897,7.6069,7.5897,7.5983,179850.0
2016-08-23 10:00:00,8.82,8.82,8.81,8.82,162648.0,7.6069,7.6069,7.5983,7.6069,162648.0
2016-08-23 10:30:00,8.81,8.81,8.81,8.81,139998.0,7.5983,7.5983,7.5983,7.5983,139998.0
2016-08-23 11:00:00,8.81,8.81,8.81,8.81,76698.0,7.5983,7.5983,7.5983,7.5983,76698.0
2016-08-23 11:30:00,8.81,8.81,8.81,8.81,64134.0,7.5983,7.5983,7.5983,7.5983,64134.0
2016-08-23 12:00:00,8.81,8.81,8.8,8.81,109206.0,7.5983,7.5983,7.5897,7.5983,109206.0
2016-08-23 12:30:00,8.8,8.81,8.8,8.8,97524.0,7.5897,7.5983,7.5897,7.5897,97524.0
2016-08-23 13:00:00,8.8,8.81,8.8,8.81,76380.0,7.5897,7.5983,7.5897,7.5983,76380.0
2016-08-23 13:30:00,8.81,8.81,8.81,8.81,225936.0,7.5983,7.5983,7.5983,7.5983,225936.0
2016-08-23 14:00:00,8.81,8.81,8.8,8.81,96348.0,7.5983,7.5983,7.5897,7.5983,96348.0
2016-08-23 14:30:00,8.81,8.81,8.8,8.8,116556.0,7.5983,7.5983,7.5897,7.5897,116556.0
2016-08-23 15:00:00,8.8,8.81,8.8,8.8,73512.0,7.5897,7.5983,7.5897,7.5897,73512.0
2016-08-23 15:30:00,8.8,8.8,8.79,8.79,90450.0,7.5897,7.5897,7.581,7.581,90450.0
2016-08-24 09:30:00,8.79,8.8,8.78,8.79,114594.0,7.581,7.5897,7.5724,7.581,114594.0
2016-08-24 10:00:00,8.79,8.79,8.78,8.78,83256.0,7.581,7.581,7.5724,7.5724,83256.0
2016-08-24 10:30:00,8.78,8.78,8.77,8.78,121560.0,7.5724,7.5724,7.5638,7.5724,121560.0
2016-08-24 11:00:00,8.78,8.78,8.78,8.78,72768.0,7.5724,7.5724,7.5724,7.5724,72768.0
2016-08-24 11:30:00,8.78,8.78,8.77,8.78,75414.0,7.5724,7.5724,7.5638,7.5724,75414.0
2016-08-24 12:00:00,8.77,8.78,8.77,8.78,172968.0,7.5638,7.5724,7.5638,7.5724,172968.0
2016-08-24 12:30:00,8.78,8.79,8.78,8.79,66192.0,7.5724,7.581,7.5724,7.581,66192.0
2016-08-24 13:00:00,8.79,8.79,8.78,8.78,30414.0,7.581,7.581,7.5724,7.5724,30414.0
2016-08-24 13:30:00,8.78,8.78,8.78,8.78,69636.0,7.5724,7.5724,7.5724,7.5724,69636.0
2016-08-24 14:00:00,8.78,8.78,8.76,8.76,124398.0,7.5724,7.5724,7.5552,7.5552,124398.0
2016-08-24 14:30:00,8.76,8.76,8.76,8.76,117516.0,7.5552,7.5552,7.5552,7.5552,117516.0
2016-08-24 15:00:00,8.76,8.76,8.74,8.74,192996.0,7.5552,7.5552,7.5379,7.5379,192996.0
2016-08-24 15:30:00,8.74,8.75,8.73,8.75,162582.0,7.5379,7.5465,7.5293,7.5465,162582.0
2016-08-25 09:30:00,8.73,8.74,8.73,8.74,141750.0,7.5293,7.5379,7.5293,7.5379,141750.0
2016-08-25 10:00:00,8.74,8.76,8.74,8.75,73386.0,7.5379,7.5552,7.5379,7.5465,73386.0
2016-08-25 10:30:00,8.75,8.75,8.74,8.75,64008.0,7.5465,7.5465,7.5379,7.5465,64008.0
2016-08-25 11:00:00,8.76,8.77,8.76,8.76,273378.0,7.5552,7.5638,7.5552,7.5552,273378.0
2016-08-25 11:30:00,8.76,8.76,8.75,8.75,381318.0,7.5552,7.5552,7.5465,7.5465,381318.0
2016-08-25 12:00:00,8.75,8.75,8.74,8.75,83796.0,7.5465,7.5465,7.5379,7.5465,83796.0
2016-08-25 12:30:00,8.75,8.76,8.75,8.75,37848.0,7.5465,7.5552,7.5465,7.5465,37848.0
2016-08-25 13:00:00,8.76,8.76,8.75,8.75,39240.0,7.5552,7.5552,7.5465,7.5465,39240.0
2016-08-25 13:30:00,8.75,8.75,8.73,8.74,43056.0,7.5465,7.5465,7.5293,7.5379,43056.0
2016-08-25 14:00:00,8.74,8.74,8.73,8.73,77406.0,7.5379,7.5379,7.5293,7.5293,77406.0
2016-08-25 14:30:00,8.74,8.74,8.73,8.73,93330.0,7.5379,7.5379,7.5293,7.5293,93330.0
2016-08-25 15:00:00,8.73,8.74,8.72,8.74,104154.0,7.5293,7.5379,7.5207,7.5379,104154.0
2016-08-25 15:30:00,8.74,8.74,8.73,8.74,1928538.0,7.5379,7.5379,7.5293,7.5379,1928538.0
2016-08-26 09:30:00,8.76,8.78,8.76,8.76,566274.0,7.5552,7.5724,7.5552,7.5552,566274.0
2016-08-26 10:00:00,8.76,8.8,8.74,8.8,728262.0,7.5552,7.5897,7.5379,7.5897,728262.0
2016-08-26 10:30:00,8.8,8.8,8.78,8.78,331116.0,7.5897,7.5897,7.5724,7.5724,331116.0
2016-08-26 11:00:00,8.78,8.79,8.78,8.79,218280.0,7.5724,7.581,7.5724,7.581,218280.0
2016-08-26 11:30:00,8.79,8.79,8.73,8.74,189384.0,7.581,7.581,7.5293,7.5379,189384.0
2016-08-26 12:00:00,8.74,8.74,8.7,8.71,302922.0,7.5379,7.5379,7.5034,7.512,302922.0
2016-08-26 12:30:00,8.71,8.72,8.71,8.72,170874.0,7.512,7.5207,7.512,7.5207,170874.0
2016-08-26 13:00:00,8.72,8.73,8.71,8.72,62958.0,7.5207,7.5293,7.512,7.5207,62958.0
2016-08-26 13:30:00,8.72,8.72,8.7,8.7,62400.0,7.5207,7.5207,7.5034,7.5034,62400.0
2016-08-26 14:00:00,8.71,8.72,8.69,8.69,183816.0,7.512,7.5207,7.4948,7.4948,183816.0
2016-08-26 14:30:00,8.69,8.7,8.69,8.7,165336.0,7.4948,7.5034,7.4948,7.5034,165336.0
2016-08-26 15:00:00,8.7,8.72,8.7,8.72,121578.0,7.5034,7.5207,7.5034,7.5207,121578.0
2016-08-26 15:30:00,8.72,8.73,8.72,8.72,202710.0,7.5207,7.5293,7.5207,7.5207,202710.0
2016-08-29 09:30:00,8.73,8.77,8.73,8.76,195522.0,7.5293,7.5638,7.5293,7.5552,195522.0
2016-08-29 10:00:00,8.76,8.77,8.76,8.76,103284.0,7.5552,7.5638,7.5552,7.5552,103284.0
2016-08-29 10:30:00,8.77,8.77,8.76,8.77,75312.0,7.5638,7.5638,7.5552,7.5638,75312.0
2016-08-29 11:00:00,8.77,8.77,8.76,8.77,79002.0,7.5638,7.5638,7.5552,7.5638,79002.0
2016-08-29 11:30:00,8.77,8.78,8.77,8.78,73980.0,7.5638,7.5724,7.5638,7.5724,73980.0
2016-08-29 12:00:00,8.78,8.78,8.77,8.77,81654.0,7.5724,7.5724,7.5638,7.5638,81654.0
2016-08-29 12:30:00,8.77,8.78,8.77,8.78,88572.0,7.5638,7.5724,7.5638,7.5724,88572.0
2016-08-29 13:00:00,8.78,8.78,8.78,8.78,127992.0,7.5724,7.5724,7.5724,7.5724,127992.0
2016-08-29 13:30:00,8.78,8.79,8.78,8.78,114894.0,7.5724,7.581,7.5724,7.5724,114894.0
2016-08-29 14:00:00,8.78,8.78,8.77,8.77,94908.0,7.5724,7.5724,7.5638,7.5638,94908.0
2016-08-29 14:30:00,8.77,8.78,8.77,8.78,219492.0,7.5638,7.5724,7.5638,7.5724,219492.0
2016-08-29 15:00:00,8.77,8.78,8.77,8.77,48600.0,7.5638,7.5724,7.5638,7.5638,48600.0
2016-08-29 15:30:00,8.77,8.77,8.77,8.77,96726.0,7.5638,7.5638,7.5638,7.5638,96726.0
2016-08-30 09:30:00,8.76,8.78,8.76,8.78,147750.0,7.5552,7.5724,7.5552,7.5724,147750.0
2016-08-30 10:00:00,8.77,8.78,8.75,8.76,250956.0,7.5638,7.5724,7.5465,7.5552,250956.0
2016-08-30 10:30:00,8.76,8.76,8.74,8.76,98508.0,7.5552,7.5552,7.5379,7.5552,98508.0
2016-08-30 11:00:00,8.75,8.76,8.75,8.75,602226.0,7.5465,7.5552,7.5465,7.5465,602226.0
2016-08-30 11:30:00,8.75,8.76,8.75,8.76,369768.0,7.5465,7.5552,7.5465,7.5552,369768.0
2016-08-30 12:00:00,8.76,8.76,8.76,8.76,42300.0,7.5552,7.5552,7.5552,7.5552,42300.0
2016-08-30 12:30:00,8.76,8.76,8.75,8.76,125340.0,7.5552,7.5552,7.5465,7.5552,125340.0
2016-08-30 13:00:00,8.75,8.76,8.75,8.76,88554.0,7.5465,7.5552,7.5465,7.5552,88554.0
2016-08-30 13:30:00,8.75,8.75,8.74,8.75,88938.0,7.5465,7.5465,7.5379,7.5465,88938.0
2016-08-30 14:00:00,8.75,8.75,8.73,8.74,167448.0,7.5465,7.5465,7.5293,7.5379,167448.0
2016-08-30 14:30:00,8.74,8.74,8.73,8.74,74754.0,7.5379,7.5379,7.5293,7.5379,74754.0
2016-08-30 15:00:00,8.74,8.75,8.74,8.75,193338.0,7.5379,7.5465,7.5379,7.5465,193338.0
2016-08-30 15:30:00,8.75,8.76,8.75,8.76,133134.0,7.5465,7.5552,7.5465,7.5552,133134.0
2016-08-31 09:30:00,8.75,8.75,8.74,8.75,132612.0,7.5465,7.5465,7.5379,7.5465,132612.0
2016-08-31 10:00:00,8.74,8.75,8.74,8.74,62742.0,7.5379,7.5465,7.5379,7.5379,62742.0
2016-08-31 10:30:00,8.74,8.74,8.72,8.72,135690.0,7.5379,7.5379,7.5207,7.5207,135690.0
2016-08-31 11:00:00,8.72,8.73,8.72,8.72,218790.0,7.5207,7.5293,7.5207,7.5207,218790.0
2016-08-31 11:30:00,8.72,8.73,8.72,8.72,166512.0,7.5207,7.5293,7.5207,7.5207,166512.0
2016-08-31 12:00:00,8.72,8.72,8.7,8.71,178242.0,7.5207,7.5207,7.5034,7.512,178242.0
2016-08-31 12:30:00,8.7,8.71,8.7,8.71,169398.0,7.5034,7.512,7.5034,7.512,169398.0
2016-08-31 13:00:00,8.71,8.71,8.7,8.71,106338.0,7.512,7.512,7.5034,7.512,106338.0
2016-08-31 13:30:00,8.71,8.72,8.71,8.72,150282.0,7.512,7.5207,7.512,7.5207,150282.0
2016-08-31 14:00:00,8.71,8.73,8.71,8.73,119454.0,7.512,7.5293,7.512,7.5293,119454.0
2016-08-31 14:30:00,8.73,8.73,8.71,8.72,215406.0,7.5293,7.5293,7.512,7.5207,215406.0
2016-08-31 15:00:00,8.72,8.74,8.72,8.74,216072.0,7.5207,7.5379,7.5207,7.5379,216072.0
2016-08-31 15:30:00,8.74,8.74,8.73,8.74,299592.0,7.5379,7.5379,7.5293,7.5379,299592.0
2016-09-01 09:30:00,8.74,8.75,8.72,8.73,409506.0,7.5379,7.5465,7.5207,7.5293,409506.0
2016-09-01 10:00:00,8.73,8.74,8.71,8.71,478482.0,7.5293,7.5379,7.512,7.512,478482.0
2016-09-01 10:30:00,8.71,8.71,8.69,8.69,142776.0,7.512,7.512,7.4948,7.4948,142776.0
2016-09-01 11:00:00,8.69,8.7,8.68,8.7,164616.0,7.4948,7.5034,7.4862,7.5034,164616.0
2016-09-01 11:30:00,8.7,8.71,8.69,8.7,72852.0,7.5034,7.512,7.4948,7.5034,72852.0
2016-09-01 12:00:00,8.7,8.73,8.7,8.72,107178.0,7.5034,7.5293,7.5034,7.5207,107178.0
2016-09-01 12:30:00,8.73,8.74,8.72,8.72,140016.0,7.5293,7.5379,7.5207,7.5207,140016.0
2016-09-01 13:00:00,8.72,8.73,8.72,8.73,36960.0,7.5207,7.5293,7.5207,7.5293,36960.0
2016-09-01 13:30:00,8.73,8.73,8.72,8.72,43200.0,7.5293,7.5293,7.5207,7.5207,43200.0
2016-09-01 14:00:00,8.72,8.72,8.71,8.72,408270.0,7.5207,7.5207,7.512,7.5207,408270.0
2016-09-01 14:30:00,8.72,8.73,8.72,8.73,118938.0,7.5207,7.5293,7.5207,7.5293,118938.0
2016-09-01 15:00:00,8.72,8.72,8.71,8.72,146214.0,7.5207,7.5207,7.512,7.5207,146214.0
2016-09-01 15:30:00,8.72,8.74,8.72,8.74,261474.0,7.5207,7.5379,7.5207,7.5379,261474.0
2016-09-02 09:30:00,8.77,8.8,8.77,8.79,332220.0,7.5638,7.5897,7.5638,7.581,332220.0
2016-09-02 10:00:00,8.8,8.8,8.78,8.79,110070.0,7.5897,7.5897,7.5724,7.581,110070.0
2016-09-02 10:30:00,8.79,8.79,8.78,8.78,78126.0,7.581,7.581,7.5724,7.5724,78126.0
2016-09-02 11:00:00,8.78,8.79,8.78,8.78,909528.0,7.5724,7.581,7.5724,7.5724,909528.0
2016-09-02 11:30:00,8.78,8.78,8.78,8.78,475488.0,7.5724,7.5724,7.5724,7.5724,475488.0
2016-09-02 12:00:00,8.78,8.78,8.76,8.77,423804.0,7.5724,7.5724,7.5552,7.5638,423804.0
2016-09-02 12:30:00,8.76,8.78,8.76,8.77,84954.0,7.5552,7.5724,7.5552,7.5638,84954.0
2016-09-02 13:00:00,8.77,8.77,8.77,8.77,58746.0,7.5638,7.5638,7.5638,7.5638,58746.0
2016-09-02 13:30:00,8.77,8.77,8.76,8.76,68238.0,7.5638,7.5638,7.5552,7.5552,68238.0
2016-09-02 14:00:00,8.76,8.77,8.76,8.77,168078.0,7.5552,7.5638,7.5552,7.5638,168078.0
2016-09-02 14:30:00,8.77,8.78,8.77,8.78,602022.0,7.5638,7.5724,7.5638,7.5724,602022.0
2016-09-02 15:00:00,8.78,8.79,8.77,8.78,1249014.0,7.5724,7.581,7.5638,7.5724,1249014.0
2016-09-02 15:30:00,8.78,8.78,8.78,8.78,387966.0,7.5724,7.5724,7.5724,7.5724,387966.0
2016-09-06 09:30:00,8.8,8.8,8.79,8.79,299376.0,7.5897,7.5897,7.581,7.581,299376.0
2016-09-06 10:00:00,8.79,8.79,8.76,8.76,108738.0,7.581,7.581,7.5552,7.5552,108738.0
2016-09-06 10:30:00,8.77,8.77,8.77,8.77,76902.0,7.5638,7.5638,7.5638,7.5638,76902.0
2016-09-06 11:00:00,8.77,8.78,8.77,8.78,117942.0,7.5638,7.5724,7.5638,7.5724,117942.0
2016-09-06 11:30:00,8.78,8.79,8.78,8.79,131286.0,7.5724,7.581,7.5724,7.581,131286.0
2016-09-06 12:00:00,8.79,8.8,8.79,8.79,510822.0,7.581,7.5897,7.581,7.581,510822.0
2016-09-06 12:30:00,8.79,8.8,8.79,8.8,109956.0,7.581,7.5897,7.581,7.5897,109956.0
2016-09-06 13:00:00,8.79,8.8,8.79,8.79,124338.0,7.581,7.5897,7.581,7.581,124338.0
2016-09-06 13:30:00,8.79,8.8,8.79,8.8,25656.0,7.581,7.5897,7.581,7.5897,25656.0
2016-09-06 14:00:00,8.8,8.8,8.79,8.79,49206.0,7.5897,7.5897,7.581,7.581,49206.0
2016-09-06 14:30:00,8.8,8.8,8.79,8.8,85092.0,7.5897,7.5897,7.581,7.5897,85092.0
2016-09-06 15:00:00,8.8,8.8,8.79,8.79,131208.0,7.5897,7.5897,7.581,7.581,131208.0
2016-09-06 15:30:00,8.8,8.81,8.79,8.81,285540.0,7.5897,7.5983,7.581,7.5983,285540.0
2016-09-07 09:30:00,8.8,8.81,8.8,8.8,116568.0,7.5897,7.5983,7.5897,7.5897,116568.0
2016-09-07 10:00:00,8.81,8.82,8.81,8.82,106578.0,7.5983,7.6069,7.5983,7.6069,106578.0
2016-09-07 10:30:00,8.82,8.82,8.8,8.8,120894.0,7.6069,7.6069,7.5897,7.5897,120894.0
2016-09-07 11:00:00,8.8,8.81,8.79,8.79,54156.0,7.5897,7.5983,7.581,7.581,54156.0
2016-09-07 11:30:00,8.8,8.8,8.79,8.8,33810.0,7.5897,7.5897,7.581,7.5897,33810.0
2016-09-07 12:00:00,8.8,8.8,8.78,8.79,72420.0,7.5897,7.5897,7.5724,7.581,72420.0
2016-09-07 12:30:00,8.79,8.8,8.79,8.79,43326.0,7.581,7.5897,7.581,7.581,43326.0
2016-09-07 13:00:00,8.79,8.8,8.79,8.8,91104.0,7.581,7.5897,7.581,7.5897,91104.0
2016-09-07 13:30:00,8.8,8.8,8.8,8.8,34224.0,7.5897,7.5897,7.5897,7.5897,34224.0
2016-09-07 14:00:00,8.8,8.81,8.8,8.81,43182.0,7.5897,7.5983,7.5897,7.5983,43182.0
2016-09-07 14:30:00,8.81,8.81,8.8,8.81,79326.0,7.5983,7.5983,7.5897,7.5983,79326.0
2016-09-07 15:00:00,8.81,8.81,8.81,8.81,83016.0,7.5983,7.5983,7.5983,7.5983,83016.0
2016-09-07 15:30:00,8.81,8.81,8.81,8.81,123912.0,7.5983,7.5983,7.5983,7.5983,123912.0
2016-09-08 09:30:00,8.8,8.8,8.78,8.79,199578.0,7.5897,7.5897,7.5724,7.581,199578.0
2016-09-08 10:00:00,8.79,8.79,8.78,8.79,37392.0,7.581,7.581,7.5724,7.581,37392.0
2016-09-08 10:30:00,8.79,8.81,8.79,8.8,64698.0,7.581,7.5983,7.581,7.5897,64698.0
2016-09-08 11:00:00,8.8,8.81,8.8,8.8,481422.0,7.5897,7.5983,7.5897,7.5897,481422.0
2016-09-08 11:30:00,8.81,8.81,8.8,8.8,132672.0,7.5983,7.5983,7.5897,7.5897,132672.0
2016-09-08 12:00:00,8.8,8.8,8.8,8.8,48198.0,7.5897,7.5897,7.5897,7.5897,48198.0
2016-09-08 12:30:00,8.79,8.8,8.79,8.8,210498.0,7.581,7.5897,7.581,7.5897,210498.0
2016-09-08 13:00:00,8.8,8.8,8.79,8.8,59604.0,7.5897,7.5897,7.581,7.5897,59604.0
2016-09-08 13:30:00,8.79,8.79,8.78,8.79,180498.0,7.581,7.581,7.5724,7.581,180498.0
2016-09-08 14:00:00,8.79,8.8,8.79,8.79,100140.0,7.581,7.5897,7.581,7.581,100140.0
2016-09-08 14:30:00,8.79,8.8,8.79,8.8,90168.0,7.581,7.5897,7.581,7.5897,90168.0
2016-09-08 15:00:00,8.8,8.8,8.79,8.8,85476.0,7.5897,7.5897,7.581,7.5897,85476.0
2016-09-08 15:30:00,8.8,8.8,8.79,8.8,89868.0,7.5897,7.5897,7.581,7.5897,89868.0
2016-09-09 09:30:00,8.74,8.74,8.7,8.7,430380.0,7.5379,7.5379,7.5034,7.5034,430380.0
2016-09-09 10:00:00,8.71,8.71,8.69,8.71,200352.0,7.512,7.512,7.4948,7.512,200352.0
2016-09-09 10:30:00,8.7,8.7,8.68,8.69,252012.0,7.5034,7.5034,7.4862,7.4948,252012.0
2016-09-09 11:00:00,8.69,8.69,8.68,8.69,318006.0,7.4948,7.4948,7.4862,7.4948,318006.0
2016-09-09 11:30:00,8.7,8.7,8.67,8.67,407664.0,7.5034,7.5034,7.4775,7.4775,407664.0
2016-09-09 12:00:00,8.67,8.67,8.66,8.66,539004.0,7.4775,7.4775,7.4689,7.4689,539004.0
2016-09-09 12:30:00,8.66,8.66,8.65,8.66,131274.0,7.4689,7.4689,7.4603,7.4689,131274.0
2016-09-09 13:00:00,8.66,8.66,8.64,8.64,238530.0,7.4689,7.4689,7.4517,7.4517,238530.0
2016-09-09 13:30:00,8.64,8.65,8.62,8.63,308136.0,7.4517,7.4603,7.4344,7.443,308136.0
2016-09-09 14:00:00,8.63,8.63,8.6,8.63,287238.0,7.443,7.443,7.4172,7.443,287238.0
2016-09-09 14:30:00,8.63,8.63,8.61,8.62,326070.0,7.443,7.443,7.4258,7.4344,326070.0
2016-09-09 15:00:00,8.62,8.63,8.61,8.62,493596.0,7.4344,7.443,7.4258,7.4344,493596.0
2016-09-09 15:30:00,8.62,8.62,8.58,8.58,556020.0,7.4344,7.4344,7.3999,7.3999,556020.0
2016-09-12 09:30:00,8.53,8.58,8.53,8.58,801366.0,7.3568,7.3999,7.3568,7.3999,801366.0
2016-09-12 10:00:00,8.58,8.61,8.58,8.6,497676.0,7.3999,7.4258,7.3999,7.4172,497676.0
2016-09-12 10:30:00,8.61,8.61,8.58,8.6,630372.0,7.4258,7.4258,7.3999,7.4172,630372.0
2016-09-12 11:00:00,8.6,8.61,8.6,8.61,517410.0,7.4172,7.4258,7.4172,7.4258,517410.0
2016-09-12 11:30:00,8.61,8.63,8.6,8.62,538104.0,7.4258,7.443,7.4172,7.4344,538104.0
2016-09-12 12:00:00,8.62,8.62,8.61,8.62,148512.0,7.4344,7.4344,7.4258,7.4344,148512.0
2016-09-12 12:30:00,8.62,8.64,8.62,8.64,189414.0,7.4344,7.4517,7.4344,7.4517,189414.0
2016-09-12 13:00:00,8.64,8.66,8.62,8.62,290148.0,7.4517,7.4689,7.4344,7.4344,290148.0
2016-09-12 13:30:00,8.62,8.66,8.62,8.66,374490.0,7.4344,7.4689,7.4344,7.4689,374490.0
2016-09-12 14:00:00,8.66,8.69,8.66,8.68,399960.0,7.4689,7.4948,7.4689,7.4862,399960.0
2016-09-12 14:30:00,8.68,8.7,8.68,8.69,259632.0,7.4862,7.5034,7.4862,7.4948,259632.0
2016-09-12 15:00:00,8.7,8.7,8.69,8.7,285852.0,7.5034,7.5034,7.4948,7.5034,285852.0
2016-09-12 15:30:00,8.7,8.71,8.69,8.7,534720.0,7.5034,7.512,7.4948,7.5034,534720.0
2016-09-13 09:30:00,8.64,8.64,8.6,8.6,189564.0,7.4517,7.4517,7.4172,7.4172,189564.0
2016-09-13 10:00:00,8.59,8.61,8.58,8.59,508422.0,7.4085,7.4258,7.3999,7.4085,508422.0
2016-09-13 10:30:00,8.59,8.61,8.58,8.58,432354.0,7.4085,7.4258,7.3999,7.3999,432354.0
2016-09-13 11:00:00,8.58,8.58,8.56,8.56,449076.0,7.3999,7.3999,7.3827,7.3827,449076.0
2016-09-13 11:30:00,8.56,8.57,8.55,8.56,194136.0,7.3827,7.3913,7.374,7.3827,194136.0
2016-09-13 12:00:00,8.57,8.58,8.56,8.56,351924.0,7.3913,7.3999,7.3827,7.3827,351924.0
2016-09-13 12:30:00,8.56,8.56,8.54,8.55,660588.0,7.3827,7.3827,7.3654,7.374,660588.0
2016-09-13 13:00:00,8.55,8.59,8.54,8.59,257868.0,7.374,7.4085,7.3654,7.4085,257868.0
2016-09-13 13:30:00,8.59,8.6,8.56,8.56,241416.0,7.4085,7.4172,7.3827,7.3827,241416.0
2016-09-13 14:00:00,8.56,8.57,8.55,8.55,354948.0,7.3827,7.3913,7.374,7.374,354948.0
2016-09-13 14:30:00,8.55,8.57,8.54,8.55,445800.0,7.374,7.3913,7.3654,7.374,445800.0
2016-09-13 15:00:00,8.56,8.58,8.54,8.58,234780.0,7.3827,7.3999,7.3654,7.3999,234780.0
2016-09-13 15:30:00,8.58,8.59,8.55,8.57,363684.0,7.3999,7.4085,7.374,7.3913,363684.0
2016-09-14 09:30:00,8.57,8.59,8.56,8.58,363276.0,7.3913,7.4085,7.3827,7.3999,363276.0
2016-09-14 10:00:00,8.58,8.61,8.58,8.61,427962.0,7.3999,7.4258,7.3999,7.4258,427962.0
2016-09-14 10:30:00,8.61,8.62,8.58,8.58,433500.0,7.4258,7.4344,7.3999,7.3999,433500.0
2016-09-14 11:00:00,8.59,8.6,8.57,8.6,232332.0,7.4085,7.4172,7.3913,7.4172,232332.0
2016-09-14 11:30:00,8.59,8.6,8.58,8.6,260802.0,7.4085,7.4172,7.3999,7.4172,260802.0
2016-09-14 12:00:00,8.6,8.6,8.59,8.6,135120.0,7.4172,7.4172,7.4085,7.4172,135120.0
2016-09-14 12:30:00,8.6,8.6,8.58,8.58,145140.0,7.4172,7.4172,7.3999,7.3999,145140.0
2016-09-14 13:00:00,8.58,8.59,8.58,8.59,178998.0,7.3999,7.4085,7.3999,7.4085,178998.0
2016-09-14 13:30:00,8.59,8.59,8.57,8.57,152478.0,7.4085,7.4085,7.3913,7.3913,152478.0
2016-09-14 14:00:00,8.57,8.58,8.55,8.56,256386.0,7.3913,7.3999,7.374,7.3827,256386.0
2016-09-14 14:30:00,8.56,8.57,8.56,8.57,230868.0,7.3827,7.3913,7.3827,7.3913,230868.0
2016-09-14 15:00:00,8.57,8.58,8.54,8.54,265278.0,7.3913,7.3999,7.3654,7.3654,265278.0
2016-09-14 15:30:00,8.54,8.56,8.54,8.56,367950.0,7.3654,7.3827,7.3654,7.3827,367950.0
2016-09-15 09:30:00,8.56,8.58,8.55,8.57,376674.0,7.3827,7.3999,7.374,7.3913,376674.0
2016-09-15 10:00:00,8.57,8.6,8.56,8.59,186666.0,7.3913,7.4172,7.3827,7.4085,186666.0
2016-09-15 10:30:00,8.6,8.61,8.58,8.61,166716.0,7.4172,7.4258,7.3999,7.4258,166716.0
2016-09-15 11:00:00,8.62,8.63,8.61,8.63,120996.0,7.4344,7.443,7.4258,7.443,120996.0
2016-09-15 11:30:00,8.63,8.64,8.63,8.63,90330.0,7.443,7.4517,7.443,7.443,90330.0
2016-09-15 12:00:00,8.63,8.63,8.62,8.63,140034.0,7.443,7.443,7.4344,7.443,140034.0
2016-09-15 12:30:00,8.63,8.63,8.61,8.62,101994.0,7.443,7.443,7.4258,7.4344,101994.0
2016-09-15 13:00:00,8.62,8.63,8.62,8.62,148692.0,7.4344,7.443,7.4344,7.4344,148692.0
2016-09-15 13:30:00,8.63,8.65,8.63,8.65,119508.0,7.443,7.4603,7.443,7.4603,119508.0
2016-09-15 14:00:00,8.65,8.66,8.65,8.66,77976.0,7.4603,7.4689,7.4603,7.4689,77976.0
2016-09-15 14:30:00,8.66,8.66,8.65,8.65,213924.0,7.4689,7.4689,7.4603,7.4603,213924.0
2016-09-15 15:00:00,8.66,8.66,8.64,8.65,404364.0,7.4689,7.4689,7.4517,7.4603,404364.0
2016-09-15 15:30:00,8.65,8.66,8.64,8.65,133038.0,7.4603,7.4689,7.4517,7.4603,133038.0
2016-09-16 09:30:00,8.63,8.63,8.6,8.61,110778.0,7.443,7.443,7.4172,7.4258,110778.0
2016-09-16 10:00:00,8.6,8.6,8.58,8.59,90168.0,7.4172,7.4172,7.3999,7.4085,90168.0
2016-09-16 10:30:00,8.59,8.62,8.59,8.61,102210.0,7.4085,7.4344,7.4085,7.4258,102210.0
2016-09-16 11:00:00,8.6,8.61,8.6,8.6,58224.0,7.4172,7.4258,7.4172,7.4172,58224.0
2016-09-16 11:30:00,8.6,8.62,8.6,8.61,115110.0,7.4172,7.4344,7.4172,7.4258,115110.0
2016-09-16 12:00:00,8.61,8.62,8.61,8.62,374754.0,7.4258,7.4344,7.4258,7.4344,374754.0
2016-09-16 12:30:00,8.62,8.62,8.61,8.61,186408.0,7.4344,7.4344,7.4258,7.4258,186408.0
2016-09-16 13:00:00,8.6,8.61,8.6,8.6,190074.0,7.4172,7.4258,7.4172,7.4172,190074.0
2016-09-16 13:30:00,8.6,8.6,8.58,8.59,100590.0,7.4172,7.4172,7.3999,7.4085,100590.0
2016-09-16 14:00:00,8.59,8.61,8.59,8.6,54156.0,7.4085,7.4258,7.4085,7.4172,54156.0
2016-09-16 14:30:00,8.61,8.62,8.6,8.6,198438.0,7.4258,7.4344,7.4172,7.4172,198438.0
2016-09-16 15:00:00,8.6,8.62,8.6,8.61,431622.0,7.4172,7.4344,7.4172,7.4258,431622.0
2016-09-16 15:30:00,8.62,8.63,8.61,8.62,145056.0,7.4344,7.443,7.4258,7.4344,145056.0
2016-09-19 09:30:00,8.63,8.65,8.62,8.65,455568.0,7.4677,7.485,7.4591,7.485,455568.0
2016-09-19 10:00:00,8.65,8.65,8.64,8.64,152568.0,7.485,7.485,7.4764,7.4764,152568.0
2016-09-19 10:30:00,8.65,8.65,8.63,8.63,138006.0,7.485,7.485,7.4677,7.4677,138006.0
2016-09-19 11:00:00,8.63,8.64,8.63,8.64,22926.0,7.4677,7.4764,7.4677,7.4764,22926.0
2016-09-19 11:30:00,8.63,8.64,8.63,8.64,126588.0,7.4677,7.4764,7.4677,7.4764,126588.0
2016-09-19 12:00:00,8.64,8.64,8.61,8.62,301176.0,7.4764,7.4764,7.4504,7.4591,301176.0
2016-09-19 12:30:00,8.62,8.62,8.61,8.61,98268.0,7.4591,7.4591,7.4504,7.4504,98268.0
2016-09-19 13:00:00,8.6,8.61,8.6,8.6,6742812.0,7.4418,7.4504,7.4418,7.4418,6742812.0
2016-09-19 13:30:00,8.6,8.6,8.58,8.6,154314.0,7.4418,7.4418,7.4245,7.4418,154314.0
2016-09-19 14:00:00,8.6,8.61,8.6,8.61,2934054.0,7.4418,7.4504,7.4418,7.4504,2934054.0
2016-09-19 14:30:00,8.61,8.62,8.61,8.62,1847616.0,7.4504,7.4591,7.4504,7.4591,1847616.0
2016-09-19 15:00:00,8.62,8.63,8.6,8.6,1120692.0,7.4591,7.4677,7.4418,7.4418,1120692.0
2016-09-19 15:30:00,8.6,8.61,8.59,8.6,179880.0,7.4418,7.4504,7.4331,7.4418,179880.0
2016-09-20 09:30:00,8.63,8.64,8.62,8.63,262662.0,7.4677,7.4764,7.4591,7.4677,262662.0
2016-09-20 10:00:00,8.63,8.64,8.62,8.63,202938.0,7.4677,7.4764,7.4591,7.4677,202938.0
2016-09-20 10:30:00,8.63,8.63,8.61,8.62,110166.0,7.4677,7.4677,7.4504,7.4591,110166.0
2016-09-20 11:00:00,8.62,8.63,8.62,8.62,93300.0,7.4591,7.4677,7.4591,7.4591,93300.0
2016-09-20 11:30:00,8.62,8.62,8.61,8.61,381588.0,7.4591,7.4591,7.4504,7.4504,381588.0
2016-09-20 12:00:00,8.61,8.62,8.61,8.62,71250.0,7.4504,7.4591,7.4504,7.4591,71250.0
2016-09-20 12:30:00,8.62,8.62,8.59,8.6,64554.0,7.4591,7.4591,7.4331,7.4418,64554.0
2016-09-20 13:00:00,8.6,8.6,8.59,8.6,105222.0,7.4418,7.4418,7.4331,7.4418,105222.0
2016-09-20 13:30:00,8.6,8.61,8.6,8.61,58752.0,7.4418,7.4504,7.4418,7.4504,58752.0
2016-09-20 14:00:00,8.61,8.62,8.61,8.61,68946.0,7.4504,7.4591,7.4504,7.4504,68946.0
2016-09-20 14:30:00,8.61,8.62,8.61,8.62,60570.0,7.4504,7.4591,7.4504,7.4591,60570.0
2016-09-20 15:00:00,8.62,8.62,8.61,8.62,266292.0,7.4591,7.4591,7.4504,7.4591,266292.0
2016-09-20 15:30:00,8.62,8.62,8.6,8.6,196968.0,7.4591,7.4591,7.4418,7.4418,196968.0
2016-09-21 09:30:00,8.63,8.64,8.63,8.64,251340.0,7.4677,7.4764,7.4677,7.4764,251340.0
2016-09-21 10:00:00,8.65,8.65,8.64,8.64,68718.0,7.485,7.485,7.4764,7.4764,68718.0
2016-09-21 10:30:00,8.65,8.65,8.63,8.63,122730.0,7.485,7.485,7.4677,7.4677,122730.0
2016-09-21 11:00:00,8.63,8.63,8.62,8.63,60858.0,7.4677,7.4677,7.4591,7.4677,60858.0
2016-09-21 11:30:00,8.63,8.63,8.62,8.62,57318.0,7.4677,7.4677,7.4591,7.4591,57318.0
2016-09-21 12:00:00,8.62,8.63,8.6,8.6,122724.0,7.4591,7.4677,7.4418,7.4418,122724.0
2016-09-21 12:30:00,8.6,8.61,8.59,8.61,75318.0,7.4418,7.4504,7.4331,7.4504,75318.0
2016-09-21 13:00:00,8.62,8.62,8.61,8.61,75042.0,7.4591,7.4591,7.4504,7.4504,75042.0
2016-09-21 13:30:00,8.6,8.61,8.6,8.61,94560.0,7.4418,7.4504,7.4418,7.4504,94560.0
2016-09-21 14:00:00,8.62,8.65,8.61,8.62,203160.0,7.4591,7.485,7.4504,7.4591,203160.0
2016-09-21 14:30:00,8.62,8.66,8.62,8.65,236316.0,7.4591,7.4937,7.4591,7.485,236316.0
2016-09-21 15:00:00,8.65,8.68,8.65,8.67,228006.0,7.485,7.511,7.485,7.5024,228006.0
2016-09-21 15:30:00,8.67,8.7,8.67,8.69,408570.0,7.5024,7.5283,7.5024,7.5197,408570.0
2016-09-22 09:30:00,8.73,8.76,8.73,8.76,290082.0,7.5543,7.5802,7.5543,7.5802,290082.0
2016-09-22 10:00:00,8.75,8.76,8.74,8.75,187764.0,7.5716,7.5802,7.5629,7.5716,187764.0
2016-09-22 10:30:00,8.75,8.76,8.75,8.75,195084.0,7.5716,7.5802,7.5716,7.5716,195084.0
2016-09-22 11:00:00,8.75,8.75,8.74,8.74,84060.0,7.5716,7.5716,7.5629,7.5629,84060.0
2016-09-22 11:30:00,8.75,8.75,8.74,8.74,81462.0,7.5716,7.5716,7.5629,7.5629,81462.0
2016-09-22 12:00:00,8.74,8.75,8.74,8.75,154830.0,7.5629,7.5716,7.5629,7.5716,154830.0
2016-09-22 12:30:00,8.75,8.75,8.74,8.75,80664.0,7.5716,7.5716,7.5629,7.5716,80664.0
2016-09-22 13:00:00,8.75,8.76,8.75,8.76,58152.0,7.5716,7.5802,7.5716,7.5802,58152.0
2016-09-22 13:30:00,8.76,8.76,8.75,8.76,58020.0,7.5802,7.5802,7.5716,7.5802,58020.0
2016-09-22 14:00:00,8.76,8.76,8.74,8.74,89754.0,7.5802,7.5802,7.5629,7.5629,89754.0
2016-09-22 14:30:00,8.74,8.76,8.74,8.76,76764.0,7.5629,7.5802,7.5629,7.5802,76764.0
2016-09-22 15:00:00,8.76,8.76,8.75,8.76,203184.0,7.5802,7.5802,7.5716,7.5802,203184.0
2016-09-22 15:30:00,8.76,8.77,8.75,8.76,207318.0,7.5802,7.5889,7.5716,7.5802,207318.0
2016-09-23 09:30:00,8.74,8.74,8.73,8.73,333810.0,7.5629,7.5629,7.5543,7.5543,333810.0
2016-09-23 10:00:00,8.73,8.74,8.73,8.74,157032.0,7.5543,7.5629,7.5543,7.5629,157032.0
2016-09-23 10:30:00,8.74,8.74,8.73,8.74,156666.0,7.5629,7.5629,7.5543,7.5629,156666.0
2016-09-23 11:00:00,8.74,8.74,8.73,8.74,64704.0,7.5629,7.5629,7.5543,7.5629,64704.0
2016-09-23 11:30:00,8.74,8.74,8.72,8.72,93810.0,7.5629,7.5629,7.5456,7.5456,93810.0
2016-09-23 12:00:00,8.73,8.73,8.72,8.73,59490.0,7.5543,7.5543,7.5456,7.5543,59490.0
2016-09-23 12:30:00,8.73,8.73,8.72,8.73,31356.0,7.5543,7.5543,7.5456,7.5543,31356.0
2016-09-23 13:00:00,8.73,8.73,8.72,8.72,41802.0,7.5543,7.5543,7.5456,7.5456,41802.0
2016-09-23 13:30:00,8.72,8.72,8.71,8.71,61884.0,7.5456,7.5456,7.537,7.537,61884.0
2016-09-23 14:00:00,8.71,8.72,8.71,8.72,140808.0,7.537,7.5456,7.537,7.5456,140808.0
2016-09-23 14:30:00,8.71,8.72,8.71,8.72,136122.0,7.537,7.5456,7.537,7.5456,136122.0
2016-09-23 15:00:00,8.72,8.73,8.71,8.72,221040.0,7.5456,7.5543,7.537,7.5456,221040.0
2016-09-23 15:30:00,8.72,8.73,8.71,8.71,203400.0,7.5456,7.5543,7.537,7.537,203400.0
2016-09-26 09:30:00,8.67,8.67,8.65,8.65,287826.0,7.5024,7.5024,7.485,7.485,287826.0
2016-09-26 10:00:00,8.65,8.67,8.65,8.66,271110.0,7.485,7.5024,7.485,7.4937,271110.0
2016-09-26 10:30:00,8.67,8.68,8.66,8.67,184842.0,7.5024,7.511,7.4937,7.5024,184842.0
2016-09-26 11:00:00,8.67,8.67,8.65,8.65,160272.0,7.5024,7.5024,7.485,7.485,160272.0
2016-09-26 11:30:00,8.65,8.66,8.65,8.65,632412.0,7.485,7.4937,7.485,7.485,632412.0
2016-09-26 12:00:00,8.65,8.66,8.65,8.66,494400.0,7.485,7.4937,7.485,7.4937,494400.0
2016-09-26 12:30:00,8.66,8.66,8.65,8.66,51654.0,7.4937,7.4937,7.485,7.4937,51654.0
2016-09-26 13:00:00,8.66,8.66,8.64,8.64,71904.0,7.4937,7.4937,7.4764,7.4764,71904.0
2016-09-26 13:30:00,8.64,8.65,8.63,8.64,624156.0,7.4764,7.485,7.4677,7.4764,624156.0
2016-09-26 14:00:00,8.65,8.65,8.64,8.65,81906.0,7.485,7.485,7.4764,7.485,81906.0
2016-09-26 14:30:00,8.65,8.65,8.64,8.64,193248.0,7.485,7.485,7.4764,7.4764,193248.0
2016-09-26 15:00:00,8.64,8.65,8.64,8.65,228534.0,7.4764,7.485,7.4764,7.485,228534.0
2016-09-26 15:30:00,8.65,8.65,8.63,8.64,412338.0,7.485,7.485,7.4677,7.4764,412338.0
2016-09-27 09:30:00,8.63,8.66,8.62,8.66,322656.0,7.4677,7.4937,7.4591,7.4937,322656.0
2016-09-27 10:00:00,8.66,8.67,8.65,8.66,162294.0,7.4937,7.5024,7.485,7.4937,162294.0
2016-09-27 10:30:00,8.66,8.66,8.63,8.63,134262.0,7.4937,7.4937,7.4677,7.4677,134262.0
2016-09-27 11:00:00,8.64,8.66,8.63,8.66,159072.0,7.4764,7.4937,7.4677,7.4937,159072.0
2016-09-27 11:30:00,8.66,8.67,8.66,8.66,79122.0,7.4937,7.5024,7.4937,7.4937,79122.0
2016-09-27 12:00:00,8.66,8.69,8.66,8.68,372864.0,7.4937,7.5197,7.4937,7.511,372864.0
2016-09-27 12:30:00,8.68,8.69,8.67,8.68,106890.0,7.511,7.5197,7.5024,7.511,106890.0
2016-09-27 13:00:00,8.68,8.69,8.68,8.69,122652.0,7.511,7.5197,7.511,7.5197,122652.0
2016-09-27 13:30:00,8.69,8.69,8.68,8.68,389544.0,7.5197,7.5197,7.511,7.511,389544.0
2016-09-27 14:00:00,8.68,8.69,8.68,8.68,175152.0,7.511,7.5197,7.511,7.511,175152.0
2016-09-27 14:30:00,8.69,8.69,8.67,8.68,110868.0,7.5197,7.5197,7.5024,7.511,110868.0
2016-09-27 15:00:00,8.68,8.69,8.67,8.67,156660.0,7.511,7.5197,7.5024,7.5024,156660.0
2016-09-27 15:30:00,8.67,8.69,8.67,8.68,1242726.0,7.5024,7.5197,7.5024,7.511,1242726.0
2016-09-28 09:30:00,8.69,8.71,8.69,8.7,164652.0,7.5197,7.537,7.5197,7.5283,164652.0
2016-09-28 10:00:00,8.7,8.71,8.69,8.69,115584.0,7.5283,7.537,7.5197,7.5197,115584.0
2016-09-28 10:30:00,8.69,8.69,8.67,8.67,115734.0,7.5197,7.5197,7.5024,7.5024,115734.0
2016-09-28 11:00:00,8.67,8.67,8.65,8.66,75744.0,7.5024,7.5024,7.485,7.4937,75744.0
2016-09-28 11:30:00,8.66,8.67,8.65,8.67,101712.0,7.4937,7.5024,7.485,7.5024,101712.0
2016-09-28 12:00:00,8.67,8.68,8.66,8.67,32676.0,7.5024,7.511,7.4937,7.5024,32676.0
2016-09-28 12:30:00,8.67,8.68,8.67,8.68,28380.0,7.5024,7.511,7.5024,7.511,28380.0
2016-09-28 13:00:00,8.67,8.68,8.67,8.68,65682.0,7.5024,7.511,7.5024,7.511,65682.0
2016-09-28 13:30:00,8.68,8.69,8.68,8.69,61596.0,7.511,7.5197,7.511,7.5197,61596.0
2016-09-28 14:00:00,8.69,8.73,8.69,8.72,397542.0,7.5197,7.5543,7.5197,7.5456,397542.0
2016-09-28 14:30:00,8.72,8.73,8.71,8.72,179208.0,7.5456,7.5543,7.537,7.5456,179208.0
2016-09-28 15:00:00,8.72,8.73,8.72,8.72,248652.0,7.5456,7.5543,7.5456,7.5456,248652.0
2016-09-28 15:30:00,8.72,8.74,8.71,8.73,144702.0,7.5456,7.5629,7.537,7.5543,144702.0
2016-09-29 09:30:00,8.72,8.73,8.72,8.73,183468.0,7.5456,7.5543,7.5456,7.5543,183468.0
2016-09-29 10:00:00,8.73,8.74,8.72,8.74,124404.0,7.5543,7.5629,7.5456,7.5629,124404.0
2016-09-29 10:30:00,8.73,8.74,8.72,8.72,81594.0,7.5543,7.5629,7.5456,7.5456,81594.0
2016-09-29 11:00:00,8.72,8.72,8.7,8.72,70398.0,7.5456,7.5456,7.5283,7.5456,70398.0
2016-09-29 11:30:00,8.72,8.72,8.71,8.71,78624.0,7.5456,7.5456,7.537,7.537,78624.0
2016-09-29 12:00:00,8.71,8.73,8.71,8.72,75510.0,7.537,7.5543,7.537,7.5456,75510.0
2016-09-29 12:30:00,8.72,8.72,8.66,8.66,185430.0,7.5456,7.5456,7.4937,7.4937,185430.0
2016-09-29 13:00:00,8.66,8.67,8.64,8.67,222492.0,7.4937,7.5024,7.4764,7.5024,222492.0
2016-09-29 13:30:00,8.66,8.67,8.63,8.63,276666.0,7.4937,7.5024,7.4677,7.4677,276666.0
2016-09-29 14:00:00,8.64,8.69,8.63,8.68,182682.0,7.4764,7.5197,7.4677,7.511,182682.0
2016-09-29 14:30:00,8.68,8.7,8.67,8.67,247842.0,7.511,7.5283,7.5024,7.5024,247842.0
2016-09-29 15:00:00,8.67,8.68,8.65,8.67,191034.0,7.5024,7.511,7.485,7.5024,191034.0
2016-09-29 15:30:00,8.67,8.68,8.65,8.65,247890.0,7.5024,7.511,7.485,7.485,247890.0
2016-09-30 09:30:00,8.69,8.71,8.67,8.68,481704.0,7.5197,7.537,7.5024,7.511,481704.0
2016-09-30 10:00:00,8.68,8.7,8.68,8.69,219486.0,7.511,7.5283,7.511,7.5197,219486.0
2016-09-30 10:30:00,8.69,8.7,8.69,8.7,298764.0,7.5197,7.5283,7.5197,7.5283,298764.0
2016-09-30 11:00:00,8.7,8.73,8.7,8.73,169062.0,7.5283,7.5543,7.5283,7.5543,169062.0
2016-09-30 11:30:00,8.73,8.73,8.72,8.72,296544.0,7.5543,7.5543,7.5456,7.5456,296544.0
2016-09-30 12:00:00,8.72,8.73,8.72,8.73,97362.0,7.5456,7.5543,7.5456,7.5543,97362.0
2016-09-30 12:30:00,8.73,8.74,8.72,8.72,116190.0,7.5543,7.5629,7.5456,7.5456,116190.0
2016-09-30 13:00:00,8.73,8.73,8.72,8.72,55824.0,7.5543,7.5543,7.5456,7.5456,55824.0
2016-09-30 13:30:00,8.72,8.73,8.72,8.73,126324.0,7.5456,7.5543,7.5456,7.5543,126324.0
2016-09-30 14:00:00,8.73,8.74,8.73,8.74,171948.0,7.5543,7.5629,7.5543,7.5629,171948.0
2016-09-30 14:30:00,8.74,8.74,8.74,8.74,267786.0,7.5629,7.5629,7.5629,7.5629,267786.0
2016-09-30 15:00:00,8.74,8.75,8.74,8.74,384396.0,7.5629,7.5716,7.5629,7.5629,384396.0
2016-09-30 15:30:00,8.74,8.75,8.72,8.72,429192.0,7.5629,7.5716,7.5456,7.5456,429192.0
2016-10-03 09:30:00,8.7,8.7,8.68,8.68,543156.0,7.5283,7.5283,7.511,7.511,543156.0
2016-10-03 10:00:00,8.69,8.7,8.68,8.69,645864.0,7.5197,7.5283,7.511,7.5197,645864.0
2016-10-03 10:30:00,8.69,8.71,8.69,8.7,118440.0,7.5197,7.537,7.5197,7.5283,118440.0
2016-10-03 11:00:00,8.69,8.7,8.68,8.69,94368.0,7.5197,7.5283,7.511,7.5197,94368.0
2016-10-03 11:30:00,8.69,8.69,8.67,8.67,121020.0,7.5197,7.5197,7.5024,7.5024,121020.0
2016-10-03 12:00:00,8.68,8.68,8.67,8.67,52482.0,7.511,7.511,7.5024,7.5024,52482.0
2016-10-03 12:30:00,8.67,8.68,8.67,8.68,88578.0,7.5024,7.511,7.5024,7.511,88578.0
2016-10-03 13:00:00,8.69,8.69,8.67,8.68,125820.0,7.5197,7.5197,7.5024,7.511,125820.0
2016-10-03 13:30:00,8.68,8.69,8.68,8.69,65154.0,7.511,7.5197,7.511,7.5197,65154.0
2016-10-03 14:00:00,8.69,8.69,8.69,8.69,128004.0,7.5197,7.5197,7.5197,7.5197,128004.0
2016-10-03 14:30:00,8.69,8.69,8.67,8.68,342078.0,7.5197,7.5197,7.5024,7.511,342078.0
2016-10-03 15:00:00,8.68,8.69,8.68,8.68,210294.0,7.511,7.5197,7.511,7.511,210294.0
2016-10-03 15:30:00,8.69,8.7,8.68,8.69,527190.0,7.5197,7.5283,7.511,7.5197,527190.0
2016-10-04 09:30:00,8.71,8.71,8.7,8.71,195942.0,7.537,7.537,7.5283,7.537,195942.0
2016-10-04 10:00:00,8.71,8.71,8.67,8.69,139458.0,7.537,7.537,7.5024,7.5197,139458.0
2016-10-04 10:30:00,8.69,8.71,8.69,8.7,131214.0,7.5197,7.537,7.5197,7.5283,131214.0
2016-10-04 11:00:00,8.7,8.7,8.66,8.68,126402.0,7.5283,7.5283,7.4937,7.511,126402.0
2016-10-04 11:30:00,8.69,8.7,8.67,8.68,446910.0,7.5197,7.5283,7.5024,7.511,446910.0
2016-10-04 12:00:00,8.68,8.68,8.67,8.68,128694.0,7.511,7.511,7.5024,7.511,128694.0
2016-10-04 12:30:00,8.68,8.69,8.66,8.67,401436.0,7.511,7.5197,7.4937,7.5024,401436.0
2016-10-04 13:00:00,8.66,8.67,8.63,8.64,221274.0,7.4937,7.5024,7.4677,7.4764,221274.0
2016-10-04 13:30:00,8.64,8.65,8.64,8.64,159654.0,7.4764,7.485,7.4764,7.4764,159654.0
2016-10-04 14:00:00,8.64,8.65,8.63,8.63,328158.0,7.4764,7.485,7.4677,7.4677,328158.0
2016-10-04 14:30:00,8.64,8.65,8.62,8.62,128964.0,7.4764,7.485,7.4591,7.4591,128964.0
2016-10-04 15:00:00,8.62,8.65,8.62,8.65,316674.0,7.4591,7.485,7.4591,7.485,316674.0
2016-10-04 15:30:00,8.65,8.66,8.65,8.65,193704.0,7.485,7.4937,7.485,7.485,193704.0
2016-10-05 09:30:00,8.68,8.69,8.68,8.69,150612.0,7.511,7.5197,7.511,7.5197,150612.0
2016-10-05 10:00:00,8.7,8.7,8.69,8.7,163482.0,7.5283,7.5283,7.5197,7.5283,163482.0
2016-10-05 10:30:00,8.69,8.7,8.69,8.69,68862.0,7.5197,7.5283,7.5197,7.5197,68862.0
2016-10-05 11:00:00,8.69,8.7,8.69,8.7,53430.0,7.5197,7.5283,7.5197,7.5283,53430.0
2016-10-05 11:30:00,8.7,8.7,8.7,8.7,42984.0,7.5283,7.5283,7.5283,7.5283,42984.0
2016-10-05 12:00:00,8.7,8.71,8.7,8.7,118140.0,7.5283,7.537,7.5283,7.5283,118140.0
2016-10-05 12:30:00,8.7,8.71,8.7,8.7,39876.0,7.5283,7.537,7.5283,7.5283,39876.0
2016-10-05 13:00:00,8.71,8.71,8.7,8.7,28296.0,7.537,7.537,7.5283,7.5283,28296.0
2016-10-05 13:30:00,8.7,8.71,8.7,8.71,125874.0,7.5283,7.537,7.5283,7.537,125874.0
2016-10-05 14:00:00,8.71,8.71,8.7,8.7,204780.0,7.537,7.537,7.5283,7.5283,204780.0
2016-10-05 14:30:00,8.7,8.71,8.7,8.71,246120.0,7.5283,7.537,7.5283,7.537,246120.0
2016-10-05 15:00:00,8.71,8.71,8.69,8.69,147894.0,7.537,7.537,7.5197,7.5197,147894.0
2016-10-05 15:30:00,8.69,8.7,8.69,8.69,127854.0,7.5197,7.5283,7.5197,7.5197,127854.0
2016-10-06 09:30:00,8.68,8.68,8.65,8.66,146496.0,7.511,7.511,7.485,7.4937,146496.0
2016-10-06 10:00:00,8.66,8.67,8.66,8.67,64098.0,7.4937,7.5024,7.4937,7.5024,64098.0
2016-10-06 10:30:00,8.66,8.67,8.66,8.66,137772.0,7.4937,7.5024,7.4937,7.4937,137772.0
2016-10-06 11:00:00,8.66,8.67,8.65,8.67,141804.0,7.4937,7.5024,7.485,7.5024,141804.0
2016-10-06 11:30:00,8.67,8.7,8.66,8.69,156408.0,7.5024,7.5283,7.4937,7.5197,156408.0
2016-10-06 12:00:00,8.69,8.7,8.69,8.69,87696.0,7.5197,7.5283,7.5197,7.5197,87696.0
2016-10-06 12:30:00,8.7,8.7,8.69,8.69,26814.0,7.5283,7.5283,7.5197,7.5197,26814.0
2016-10-06 13:00:00,8.69,8.69,8.69,8.69,80118.0,7.5197,7.5197,7.5197,7.5197,80118.0
2016-10-06 13:30:00,8.69,8.7,8.69,8.69,79992.0,7.5197,7.5283,7.5197,7.5197,79992.0
2016-10-06 14:00:00,8.69,8.7,8.69,8.7,84546.0,7.5197,7.5283,7.5197,7.5283,84546.0
2016-10-06 14:30:00,8.7,8.7,8.69,8.69,48276.0,7.5283,7.5283,7.5197,7.5197,48276.0
2016-10-06 15:00:00,8.69,8.7,8.69,8.69,74640.0,7.5197,7.5283,7.5197,7.5197,74640.0
2016-10-06 15:30:00,8.69,8.69,8.69,8.69,203400.0,7.5197,7.5197,7.5197,7.5197,203400.0
2016-10-07 09:30:00,8.7,8.71,8.66,8.67,231996.0,7.5283,7.537,7.4937,7.5024,231996.0
2016-10-07 10:00:00,8.67,8.68,8.67,8.67,99360.0,7.5024,7.511,7.5024,7.5024,99360.0
2016-10-07 10:30:00,8.67,8.68,8.66,8.67,83214.0,7.5024,7.511,7.4937,7.5024,83214.0
2016-10-07 11:00:00,8.66,8.67,8.66,8.67,80922.0,7.4937,7.5024,7.4937,7.5024,80922.0
2016-10-07 11:30:00,8.67,8.67,8.62,8.63,210828.0,7.5024,7.5024,7.4591,7.4677,210828.0
2016-10-07 12:00:00,8.64,8.65,8.63,8.63,165072.0,7.4764,7.485,7.4677,7.4677,165072.0
2016-10-07 12:30:00,8.63,8.64,8.63,8.64,137394.0,7.4677,7.4764,7.4677,7.4764,137394.0
2016-10-07 13:00:00,8.64,8.65,8.63,8.65,68232.0,7.4764,7.485,7.4677,7.485,68232.0
2016-10-07 13:30:00,8.65,8.67,8.65,8.66,78084.0,7.485,7.5024,7.485,7.4937,78084.0
2016-10-07 14:00:00,8.67,8.67,8.65,8.67,97866.0,7.5024,7.5024,7.485,7.5024,97866.0
2016-10-07 14:30:00,8.67,8.67,8.67,8.67,504000.0,7.5024,7.5024,7.5024,7.5024,504000.0
2016-10-07 15:00:00,8.67,8.67,8.66,8.67,494658.0,7.5024,7.5024,7.4937,7.5024,494658.0
2016-10-07 15:30:00,8.67,8.67,8.66,8.66,112122.0,7.5024,7.5024,7.4937,7.4937,112122.0
2016-10-10 09:30:00,8.7,8.73,8.7,8.72,529026.0,7.5283,7.5543,7.5283,7.5456,529026.0
2016-10-10 10:00:00,8.72,8.73,8.72,8.72,142182.0,7.5456,7.5543,7.5456,7.5456,142182.0
2016-10-10 10:30:00,8.73,8.73,8.72,8.72,126498.0,7.5543,7.5543,7.5456,7.5456,126498.0
2016-10-10 11:00:00,8.72,8.72,8.72,8.72,44160.0,7.5456,7.5456,7.5456,7.5456,44160.0
2016-10-10 11:30:00,8.72,8.72,8.71,8.72,68304.0,7.5456,7.5456,7.537,7.5456,68304.0
2016-10-10 12:00:00,8.72,8.72,8.7,8.71,108432.0,7.5456,7.5456,7.5283,7.537,108432.0
2016-10-10 12:30:00,8.71,8.71,8.71,8.71,103194.0,7.537,7.537,7.537,7.537,103194.0
2016-10-10 13:00:00,8.71,8.72,8.71,8.72,106866.0,7.537,7.5456,7.537,7.5456,106866.0
2016-10-10 13:30:00,8.72,8.72,8.71,8.71,20808.0,7.5456,7.5456,7.537,7.537,20808.0
2016-10-10 14:00:00,8.71,8.71,8.71,8.71,250968.0,7.537,7.537,7.537,7.537,250968.0
2016-10-10 14:30:00,8.71,8.71,8.71,8.71,57144.0,7.537,7.537,7.537,7.537,57144.0
2016-10-10 15:00:00,8.71,8.71,8.71,8.71,110550.0,7.537,7.537,7.537,7.537,110550.0
2016-10-10 15:30:00,8.71,8.71,8.7,8.7,103782.0,7.537,7.537,7.5283,7.5283,103782.0
2016-10-11 09:30:00,8.69,8.69,8.65,8.65,155382.0,7.5197,7.5197,7.485,7.485,155382.0
2016-10-11 10:00:00,8.65,8.66,8.63,8.64,244830.0,7.485,7.4937,7.4677,7.4764,244830.0
2016-10-11 10:30:00,8.64,8.65,8.63,8.63,185178.0,7.4764,7.485,7.4677,7.4677,185178.0
2016-10-11 11:00:00,8.62,8.62,8.6,8.6,238200.0,7.4591,7.4591,7.4418,7.4418,238200.0
2016-10-11 11:30:00,8.61,8.62,8.6,8.61,135246.0,7.4504,7.4591,7.4418,7.4504,135246.0
2016-10-11 12:00:00,8.61,8.61,8.6,8.61,363858.0,7.4504,7.4504,7.4418,7.4504,363858.0
2016-10-11 12:30:00,8.61,8.63,8.6,8.62,159588.0,7.4504,7.4677,7.4418,7.4591,159588.0
2016-10-11 13:00:00,8.62,8.62,8.59,8.6,236226.0,7.4591,7.4591,7.4331,7.4418,236226.0
2016-10-11 13:30:00,8.6,8.6,8.57,8.57,272706.0,7.4418,7.4418,7.4158,7.4158,272706.0
2016-10-11 14:00:00,8.58,8.58,8.56,8.57,748230.0,7.4245,7.4245,7.4072,7.4158,748230.0
2016-10-11 14:30:00,8.56,8.58,8.56,8.57,343584.0,7.4072,7.4245,7.4072,7.4158,343584.0
2016-10-11 15:00:00,8.57,8.6,8.57,8.58,292446.0,7.4158,7.4418,7.4158,7.4245,292446.0
2016-10-11 15:30:00,8.59,8.6,8.58,8.59,384648.0,7.4331,7.4418,7.4245,7.4331,384648.0
2016-10-12 09:30:00,8.6,8.6,8.57,8.6,613134.0,7.4418,7.4418,7.4158,7.4418,613134.0
2016-10-12 10:00:00,8.6,8.61,8.6,8.61,206880.0,7.4418,7.4504,7.4418,7.4504,206880.0
2016-10-12 10:30:00,8.61,8.61,8.58,8.59,142398.0,7.4504,7.4504,7.4245,7.4331,142398.0
2016-10-12 11:00:00,8.59,8.6,8.59,8.6,85668.0,7.4331,7.4418,7.4331,7.4418,85668.0
2016-10-12 11:30:00,8.6,8.61,8.6,8.6,57078.0,7.4418,7.4504,7.4418,7.4418,57078.0
2016-10-12 12:00:00,8.6,8.61,8.6,8.61,71370.0,7.4418,7.4504,7.4418,7.4504,71370.0
2016-10-12 12:30:00,8.61,8.62,8.61,8.61,43392.0,7.4504,7.4591,7.4504,7.4504,43392.0
2016-10-12 13:00:00,8.61,8.61,8.61,8.61,97902.0,7.4504,7.4504,7.4504,7.4504,97902.0
2016-10-12 13:30:00,8.61,8.61,8.6,8.61,72780.0,7.4504,7.4504,7.4418,7.4504,72780.0
2016-10-12 14:00:00,8.62,8.63,8.6,8.61,413340.0,7.4591,7.4677,7.4418,7.4504,413340.0
2016-10-12 14:30:00,8.61,8.62,8.61,8.61,185586.0,7.4504,7.4591,7.4504,7.4504,185586.0
2016-10-12 15:00:00,8.6,8.61,8.6,8.6,166212.0,7.4418,7.4504,7.4418,7.4418,166212.0
2016-10-12 15:30:00,8.6,8.61,8.59,8.6,224238.0,7.4418,7.4504,7.4331,7.4418,224238.0
2016-10-13 09:30:00,8.55,8.55,8.5,8.51,336582.0,7.3985,7.3985,7.3552,7.3639,336582.0
2016-10-13 10:00:00,8.51,8.52,8.5,8.52,239622.0,7.3639,7.3726,7.3552,7.3726,239622.0
2016-10-13 10:30:00,8.52,8.54,8.51,8.53,344112.0,7.3726,7.3899,7.3639,7.3812,344112.0
2016-10-13 11:00:00,8.52,8.55,8.51,8.54,447324.0,7.3726,7.3985,7.3639,7.3899,447324.0
2016-10-13 11:30:00,8.54,8.55,8.54,8.54,576246.0,7.3899,7.3985,7.3899,7.3899,576246.0
2016-10-13 12:00:00,8.54,8.55,8.54,8.54,187692.0,7.3899,7.3985,7.3899,7.3899,187692.0
2016-10-13 12:30:00,8.55,8.57,8.55,8.56,137952.0,7.3985,7.4158,7.3985,7.4072,137952.0
2016-10-13 13:00:00,8.56,8.56,8.55,8.56,61038.0,7.4072,7.4072,7.3985,7.4072,61038.0
2016-10-13 13:30:00,8.56,8.58,8.55,8.58,137646.0,7.4072,7.4245,7.3985,7.4245,137646.0
2016-10-13 14:00:00,8.58,8.58,8.57,8.58,134556.0,7.4245,7.4245,7.4158,7.4245,134556.0
2016-10-13 14:30:00,8.58,8.59,8.58,8.59,101628.0,7.4245,7.4331,7.4245,7.4331,101628.0
2016-10-13 15:00:00,8.59,8.59,8.58,8.58,85848.0,7.4331,7.4331,7.4245,7.4245,85848.0
2016-10-13 15:30:00,8.58,8.58,8.56,8.57,338940.0,7.4245,7.4245,7.4072,7.4158,338940.0
2016-10-14 09:30:00,8.62,8.63,8.61,8.63,366798.0,7.4591,7.4677,7.4504,7.4677,366798.0
2016-10-14 10:00:00,8.63,8.64,8.62,8.63,179748.0,7.4677,7.4764,7.4591,7.4677,179748.0
2016-10-14 10:30:00,8.62,8.63,8.61,8.61,242112.0,7.4591,7.4677,7.4504,7.4504,242112.0
2016-10-14 11:00:00,8.61,8.61,8.59,8.59,143982.0,7.4504,7.4504,7.4331,7.4331,143982.0
2016-10-14 11:30:00,8.59,8.59,8.58,8.58,77022.0,7.4331,7.4331,7.4245,7.4245,77022.0
2016-10-14 12:00:00,8.58,8.58,8.57,8.58,141006.0,7.4245,7.4245,7.4158,7.4245,141006.0
2016-10-14 12:30:00,8.58,8.59,8.58,8.58,115068.0,7.4245,7.4331,7.4245,7.4245,115068.0
2016-10-14 13:00:00,8.58,8.6,8.58,8.59,272766.0,7.4245,7.4418,7.4245,7.4331,272766.0
2016-10-14 13:30:00,8.6,8.61,8.58,8.59,183666.0,7.4418,7.4504,7.4245,7.4331,183666.0
2016-10-14 14:00:00,8.58,8.59,8.58,8.59,147366.0,7.4245,7.4331,7.4245,7.4331,147366.0
2016-10-14 14:30:00,8.59,8.6,8.57,8.57,128646.0,7.4331,7.4418,7.4158,7.4158,128646.0
2016-10-14 15:00:00,8.58,8.58,8.57,8.58,76830.0,7.4245,7.4245,7.4158,7.4245,76830.0
2016-10-14 15:30:00,8.58,8.59,8.57,8.57,209616.0,7.4245,7.4331,7.4158,7.4158,209616.0
2016-10-17 09:30:00,8.57,8.58,8.55,8.55,239076.0,7.4158,7.4245,7.3985,7.3985,239076.0
2016-10-17 10:00:00,8.55,8.58,8.55,8.57,350772.0,7.3985,7.4245,7.3985,7.4158,350772.0
2016-10-17 10:30:00,8.57,8.58,8.55,8.56,2901798.0,7.4158,7.4245,7.3985,7.4072,2901798.0
2016-10-17 11:00:00,8.56,8.56,8.55,8.55,481068.0,7.4072,7.4072,7.3985,7.3985,481068.0
2016-10-17 11:30:00,8.55,8.57,8.55,8.56,87546.0,7.3985,7.4158,7.3985,7.4072,87546.0
2016-10-17 12:00:00,8.56,8.56,8.55,8.55,150870.0,7.4072,7.4072,7.3985,7.3985,150870.0
2016-10-17 12:30:00,8.55,8.56,8.55,8.56,104064.0,7.3985,7.4072,7.3985,7.4072,104064.0
2016-10-17 13:00:00,8.55,8.56,8.54,8.55,146796.0,7.3985,7.4072,7.3899,7.3985,146796.0
2016-10-17 13:30:00,8.55,8.55,8.53,8.53,194400.0,7.3985,7.3985,7.3812,7.3812,194400.0
2016-10-17 14:00:00,8.54,8.55,8.54,8.55,140658.0,7.3899,7.3985,7.3899,7.3985,140658.0
2016-10-17 14:30:00,8.55,8.55,8.54,8.55,172566.0,7.3985,7.3985,7.3899,7.3985,172566.0
2016-10-17 15:00:00,8.55,8.55,8.54,8.55,151956.0,7.3985,7.3985,7.3899,7.3985,151956.0
2016-10-17 15:30:00,8.54,8.55,8.54,8.54,337008.0,7.3899,7.3985,7.3899,7.3899,337008.0
2016-10-18 09:30:00,8.61,8.62,8.59,8.59,195834.0,7.4504,7.4591,7.4331,7.4331,195834.0
2016-10-18 10:00:00,8.59,8.6,8.58,8.58,113130.0,7.4331,7.4418,7.4245,7.4245,113130.0
2016-10-18 10:30:00,8.58,8.6,8.58,8.59,97704.0,7.4245,7.4418,7.4245,7.4331,97704.0
2016-10-18 11:00:00,8.6,8.6,8.59,8.6,142308.0,7.4418,7.4418,7.4331,7.4418,142308.0
2016-10-18 11:30:00,8.61,8.62,8.6,8.61,116382.0,7.4504,7.4591,7.4418,7.4504,116382.0
2016-10-18 12:00:00,8.62,8.62,8.61,8.61,36132.0,7.4591,7.4591,7.4504,7.4504,36132.0
2016-10-18 12:30:00,8.62,8.62,8.6,8.61,69546.0,7.4591,7.4591,7.4418,7.4504,69546.0
2016-10-18 13:00:00,8.61,8.61,8.61,8.61,52494.0,7.4504,7.4504,7.4504,7.4504,52494.0
2016-10-18 13:30:00,8.61,8.61,8.6,8.61,137532.0,7.4504,7.4504,7.4418,7.4504,137532.0
2016-10-18 14:00:00,8.61,8.61,8.6,8.61,334194.0,7.4504,7.4504,7.4418,7.4504,334194.0
2016-10-18 14:30:00,8.61,8.61,8.61,8.61,68868.0,7.4504,7.4504,7.4504,7.4504,68868.0
2016-10-18 15:00:00,8.61,8.61,8.6,8.6,131760.0,7.4504,7.4504,7.4418,7.4418,131760.0
2016-10-18 15:30:00,8.6,8.6,8.59,8.6,99138.0,7.4418,7.4418,7.4331,7.4418,99138.0
2016-10-19 09:30:00,8.61,8.61,8.59,8.59,131346.0,7.4504,7.4504,7.4331,7.4331,131346.0
2016-10-19 10:00:00,8.6,8.61,8.59,8.61,122286.0,7.4418,7.4504,7.4331,7.4504,122286.0
2016-10-19 10:30:00,8.61,8.62,8.61,8.62,816810.0,7.4504,7.4591,7.4504,7.4591,816810.0
2016-10-19 11:00:00,8.62,8.63,8.61,8.62,112338.0,7.4591,7.4677,7.4504,7.4591,112338.0
2016-10-19 11:30:00,8.62,8.63,8.62,8.62,135744.0,7.4591,7.4677,7.4591,7.4591,135744.0
2016-10-19 12:00:00,8.62,8.63,8.62,8.63,116130.0,7.4591,7.4677,7.4591,7.4677,116130.0
2016-10-19 12:30:00,8.62,8.63,8.62,8.63,82200.0,7.4591,7.4677,7.4591,7.4677,82200.0
2016-10-19 13:00:00,8.63,8.63,8.63,8.63,97512.0,7.4677,7.4677,7.4677,7.4677,97512.0
2016-10-19 13:30:00,8.63,8.63,8.63,8.63,123138.0,7.4677,7.4677,7.4677,7.4677,123138.0
2016-10-19 14:00:00,8.63,8.64,8.63,8.63,108966.0,7.4677,7.4764,7.4677,7.4677,108966.0
2016-10-19 14:30:00,8.63,8.63,8.62,8.63,83598.0,7.4677,7.4677,7.4591,7.4677,83598.0
2016-10-19 15:00:00,8.63,8.63,8.63,8.63,327618.0,7.4677,7.4677,7.4677,7.4677,327618.0
2016-10-19 15:30:00,8.63,8.63,8.62,8.62,380952.0,7.4677,7.4677,7.4591,7.4591,380952.0
2016-10-20 09:30:00,8.61,8.62,8.59,8.62,275598.0,7.4504,7.4591,7.4331,7.4591,275598.0
2016-10-20 10:00:00,8.62,8.63,8.6,8.61,103650.0,7.4591,7.4677,7.4418,7.4504,103650.0
2016-10-20 10:30:00,8.6,8.6,8.57,8.58,214014.0,7.4418,7.4418,7.4158,7.4245,214014.0
2016-10-20 11:00:00,8.58,8.6,8.58,8.59,96732.0,7.4245,7.4418,7.4245,7.4331,96732.0
2016-10-20 11:30:00,8.59,8.6,8.58,8.6,42138.0,7.4331,7.4418,7.4245,7.4418,42138.0
2016-10-20 12:00:00,8.61,8.61,8.61,8.61,160386.0,7.4504,7.4504,7.4504,7.4504,160386.0
2016-10-20 12:30:00,8.61,8.62,8.61,8.62,134622.0,7.4504,7.4591,7.4504,7.4591,134622.0
2016-10-20 13:00:00,8.62,8.62,8.61,8.61,102060.0,7.4591,7.4591,7.4504,7.4504,102060.0
2016-10-20 13:30:00,8.61,8.62,8.59,8.6,143880.0,7.4504,7.4591,7.4331,7.4418,143880.0
2016-10-20 14:00:00,8.6,8.61,8.6,8.61,140874.0,7.4418,7.4504,7.4418,7.4504,140874.0
2016-10-20 14:30:00,8.61,8.62,8.6,8.61,130794.0,7.4504,7.4591,7.4418,7.4504,130794.0
2016-10-20 15:00:00,8.61,8.62,8.6,8.6,255630.0,7.4504,7.4591,7.4418,7.4418,255630.0
2016-10-20 15:30:00,8.6,8.61,8.6,8.61,128898.0,7.4418,7.4504,7.4418,7.4504,128898.0
2016-10-21 09:30:00,8.57,8.58,8.56,8.58,384030.0,7.4158,7.4245,7.4072,7.4245,384030.0
2016-10-21 10:00:00,8.57,8.58,8.56,8.58,181722.0,7.4158,7.4245,7.4072,7.4245,181722.0
2016-10-21 10:30:00,8.58,8.59,8.58,8.59,157686.0,7.4245,7.4331,7.4245,7.4331,157686.0
2016-10-21 11:00:00,8.59,8.59,8.58,8.59,115422.0,7.4331,7.4331,7.4245,7.4331,115422.0
2016-10-21 11:30:00,8.59,8.6,8.58,8.6,127050.0,7.4331,7.4418,7.4245,7.4418,127050.0
2016-10-21 12:00:00,8.6,8.6,8.59,8.59,113022.0,7.4418,7.4418,7.4331,7.4331,113022.0
2016-10-21 12:30:00,8.59,8.59,8.59,8.59,78810.0,7.4331,7.4331,7.4331,7.4331,78810.0
2016-10-21 13:00:00,8.6,8.6,8.59,8.59,42012.0,7.4418,7.4418,7.4331,7.4331,42012.0
2016-10-21 13:30:00,8.59,8.6,8.58,8.6,115758.0,7.4331,7.4418,7.4245,7.4418,115758.0
2016-10-21 14:00:00,8.6,8.6,8.6,8.6,133092.0,7.4418,7.4418,7.4418,7.4418,133092.0
2016-10-21 14:30:00,8.6,8.61,8.6,8.61,105888.0,7.4418,7.4504,7.4418,7.4504,105888.0
2016-10-21 15:00:00,8.61,8.61,8.6,8.6,314952.0,7.4504,7.4504,7.4418,7.4418,314952.0
2016-10-21 15:30:00,8.6,8.61,8.6,8.6,196302.0,7.4418,7.4504,7.4418,7.4418,196302.0
2016-10-24 09:30:00,8.64,8.66,8.64,8.66,304314.0,7.4764,7.4937,7.4764,7.4937,304314.0
2016-10-24 10:00:00,8.66,8.66,8.65,8.65,180432.0,7.4937,7.4937,7.485,7.485,180432.0
2016-10-24 10:30:00,8.65,8.65,8.64,8.65,92298.0,7.485,7.485,7.4764,7.485,92298.0
2016-10-24 11:00:00,8.65,8.65,8.65,8.65,28344.0,7.485,7.485,7.485,7.485,28344.0
2016-10-24 11:30:00,8.65,8.65,8.64,8.64,167142.0,7.485,7.485,7.4764,7.4764,167142.0
2016-10-24 12:00:00,8.64,8.65,8.63,8.63,54786.0,7.4764,7.485,7.4677,7.4677,54786.0
2016-10-24 12:30:00,8.63,8.64,8.63,8.63,46440.0,7.4677,7.4764,7.4677,7.4677,46440.0
2016-10-24 13:00:00,8.64,8.64,8.63,8.64,18132.0,7.4764,7.4764,7.4677,7.4764,18132.0
2016-10-24 13:30:00,8.64,8.64,8.63,8.64,50190.0,7.4764,7.4764,7.4677,7.4764,50190.0
2016-10-24 14:00:00,8.64,8.65,8.64,8.64,102366.0,7.4764,7.485,7.4764,7.4764,102366.0
2016-10-24 14:30:00,8.64,8.65,8.64,8.65,85494.0,7.4764,7.485,7.4764,7.485,85494.0
2016-10-24 15:00:00,8.65,8.65,8.64,8.64,97392.0,7.485,7.485,7.4764,7.4764,97392.0
2016-10-24 15:30:00,8.64,8.65,8.64,8.65,136938.0,7.4764,7.485,7.4764,7.485,136938.0
2016-10-25 09:30:00,8.64,8.64,8.62,8.64,184536.0,7.4764,7.4764,7.4591,7.4764,184536.0
2016-10-25 10:00:00,8.64,8.65,8.63,8.63,80382.0,7.4764,7.485,7.4677,7.4677,80382.0
2016-10-25 10:30:00,8.63,8.63,8.61,8.61,81798.0,7.4677,7.4677,7.4504,7.4504,81798.0
2016-10-25 11:00:00,8.61,8.62,8.61,8.62,68652.0,7.4504,7.4591,7.4504,7.4591,68652.0
2016-10-25 11:30:00,8.62,8.62,8.61,8.61,148200.0,7.4591,7.4591,7.4504,7.4504,148200.0
2016-10-25 12:00:00,8.61,8.62,8.6,8.61,151584.0,7.4504,7.4591,7.4418,7.4504,151584.0
2016-10-25 12:30:00,8.6,8.61,8.6,8.61,49746.0,7.4418,7.4504,7.4418,7.4504,49746.0
2016-10-25 13:00:00,8.61,8.62,8.61,8.61,92466.0,7.4504,7.4591,7.4504,7.4504,92466.0
2016-10-25 13:30:00,8.61,8.62,8.61,8.62,41820.0,7.4504,7.4591,7.4504,7.4591,41820.0
2016-10-25 14:00:00,8.62,8.62,8.62,8.62,162888.0,7.4591,7.4591,7.4591,7.4591,162888.0
2016-10-25 14:30:00,8.62,8.62,8.61,8.61,139536.0,7.4591,7.4591,7.4504,7.4504,139536.0
2016-10-25 15:00:00,8.61,8.61,8.6,8.61,131658.0,7.4504,7.4504,7.4418,7.4504,131658.0
2016-10-25 15:30:00,8.61,8.61,8.61,8.61,187518.0,7.4504,7.4504,7.4504,7.4504,187518.0
2016-10-26 09:30:00,8.57,8.58,8.56,8.57,305916.0,7.4158,7.4245,7.4072,7.4158,305916.0
2016-10-26 10:00:00,8.57,8.58,8.56,8.57,156156.0,7.4158,7.4245,7.4072,7.4158,156156.0
2016-10-26 10:30:00,8.57,8.61,8.57,8.61,173166.0,7.4158,7.4504,7.4158,7.4504,173166.0
2016-10-26 11:00:00,8.61,8.62,8.61,8.61,82512.0,7.4504,7.4591,7.4504,7.4504,82512.0
2016-10-26 11:30:00,8.61,8.61,8.6,8.6,132300.0,7.4504,7.4504,7.4418,7.4418,132300.0
2016-10-26 12:00:00,8.6,8.61,8.6,8.6,95070.0,7.4418,7.4504,7.4418,7.4418,95070.0
2016-10-26 12:30:00,8.6,8.61,8.6,8.6,100650.0,7.4418,7.4504,7.4418,7.4418,100650.0
2016-10-26 13:00:00,8.6,8.6,8.59,8.59,101340.0,7.4418,7.4418,7.4331,7.4331,101340.0
2016-10-26 13:30:00,8.59,8.59,8.57,8.57,146880.0,7.4331,7.4331,7.4158,7.4158,146880.0
2016-10-26 14:00:00,8.58,8.58,8.56,8.58,195798.0,7.4245,7.4245,7.4072,7.4245,195798.0
2016-10-26 14:30:00,8.58,8.59,8.57,8.59,172896.0,7.4245,7.4331,7.4158,7.4331,172896.0
2016-10-26 15:00:00,8.59,8.59,8.58,8.59,122958.0,7.4331,7.4331,7.4245,7.4331,122958.0
2016-10-26 15:30:00,8.59,8.59,8.58,8.59,146904.0,7.4331,7.4331,7.4245,7.4331,146904.0
2016-10-27 09:30:00,8.62,8.62,8.59,8.59,452136.0,7.4591,7.4591,7.4331,7.4331,452136.0
2016-10-27 10:00:00,8.6,8.6,8.55,8.56,814548.0,7.4418,7.4418,7.3985,7.4072,814548.0
2016-10-27 10:30:00,8.56,8.57,8.56,8.56,734148.0,7.4072,7.4158,7.4072,7.4072,734148.0
2016-10-27 11:00:00,8.56,8.57,8.56,8.57,367842.0,7.4072,7.4158,7.4072,7.4158,367842.0
2016-10-27 11:30:00,8.57,8.58,8.56,8.58,262806.0,7.4158,7.4245,7.4072,7.4245,262806.0
2016-10-27 12:00:00,8.58,8.59,8.57,8.58,273480.0,7.4245,7.4331,7.4158,7.4245,273480.0
2016-10-27 12:30:00,8.58,8.58,8.56,8.57,264168.0,7.4245,7.4245,7.4072,7.4158,264168.0
2016-10-27 13:00:00,8.57,8.57,8.56,8.57,305034.0,7.4158,7.4158,7.4072,7.4158,305034.0
2016-10-27 13:30:00,8.57,8.58,8.56,8.57,228648.0,7.4158,7.4245,7.4072,7.4158,228648.0
2016-10-27 14:00:00,8.57,8.58,8.57,8.58,276492.0,7.4158,7.4245,7.4158,7.4245,276492.0
2016-10-27 14:30:00,8.57,8.58,8.56,8.56,248250.0,7.4158,7.4245,7.4072,7.4072,248250.0
2016-10-27 15:00:00,8.56,8.56,8.55,8.56,340590.0,7.4072,7.4072,7.3985,7.4072,340590.0
2016-10-27 15:30:00,8.55,8.56,8.55,8.55,297972.0,7.3985,7.4072,7.3985,7.3985,297972.0
2016-10-28 09:30:00,8.54,8.57,8.53,8.56,338052.0,7.3899,7.4158,7.3812,7.4072,338052.0
2016-10-28 10:00:00,8.56,8.56,8.54,8.56,277992.0,7.4072,7.4072,7.3899,7.4072,277992.0
2016-10-28 10:30:00,8.56,8.58,8.56,8.58,284298.0,7.4072,7.4245,7.4072,7.4245,284298.0
2016-10-28 11:00:00,8.58,8.58,8.57,8.57,520620.0,7.4245,7.4245,7.4158,7.4158,520620.0
2016-10-28 11:30:00,8.57,8.58,8.57,8.57,492318.0,7.4158,7.4245,7.4158,7.4158,492318.0
2016-10-28 12:00:00,8.57,8.58,8.57,8.58,390828.0,7.4158,7.4245,7.4158,7.4245,390828.0
2016-10-28 12:30:00,8.58,8.58,8.58,8.58,376320.0,7.4245,7.4245,7.4245,7.4245,376320.0
2016-10-28 13:00:00,8.58,8.58,8.53,8.54,654252.0,7.4245,7.4245,7.3812,7.3899,654252.0
2016-10-28 13:30:00,8.54,8.54,8.5,8.51,690774.0,7.3899,7.3899,7.3552,7.3639,690774.0
2016-10-28 14:00:00,8.5,8.53,8.5,8.53,625416.0,7.3552,7.3812,7.3552,7.3812,625416.0
2016-10-28 14:30:00,8.53,8.55,8.52,8.54,642516.0,7.3812,7.3985,7.3726,7.3899,642516.0
2016-10-28 15:00:00,8.54,8.55,8.52,8.55,644952.0,7.3899,7.3985,7.3726,7.3985,644952.0
2016-10-28 15:30:00,8.55,8.55,8.52,8.53,742656.0,7.3985,7.3985,7.3726,7.3812,742656.0
2016-10-31 09:30:00,8.54,8.55,8.53,8.53,186246.0,7.3899,7.3985,7.3812,7.3812,186246.0
2016-10-31 10:00:00,8.54,8.54,8.53,8.54,120264.0,7.3899,7.3899,7.3812,7.3899,120264.0
2016-10-31 10:30:00,8.54,8.55,8.52,8.53,82842.0,7.3899,7.3985,7.3726,7.3812,82842.0
2016-10-31 11:00:00,8.53,8.55,8.53,8.55,68070.0,7.3812,7.3985,7.3812,7.3985,68070.0
2016-10-31 11:30:00,8.55,8.56,8.55,8.55,90036.0,7.3985,7.4072,7.3985,7.3985,90036.0
2016-10-31 12:00:00,8.55,8.55,8.54,8.55,99672.0,7.3985,7.3985,7.3899,7.3985,99672.0
2016-10-31 12:30:00,8.55,8.55,8.55,8.55,138630.0,7.3985,7.3985,7.3985,7.3985,138630.0
2016-10-31 13:00:00,8.55,8.55,8.54,8.54,186462.0,7.3985,7.3985,7.3899,7.3899,186462.0
2016-10-31 13:30:00,8.54,8.55,8.54,8.54,142086.0,7.3899,7.3985,7.3899,7.3899,142086.0
2016-10-31 14:00:00,8.54,8.54,8.53,8.53,100224.0,7.3899,7.3899,7.3812,7.3812,100224.0
2016-10-31 14:30:00,8.53,8.54,8.53,8.54,91878.0,7.3812,7.3899,7.3812,7.3899,91878.0
2016-10-31 15:00:00,8.53,8.54,8.53,8.54,231132.0,7.3812,7.3899,7.3812,7.3899,231132.0
2016-10-31 15:30:00,8.54,8.55,8.53,8.53,910080.0,7.3899,7.3985,7.3812,7.3812,910080.0
2016-11-01 09:30:00,8.54,8.55,8.53,8.53,166746.0,7.3899,7.3985,7.3812,7.3812,166746.0
2016-11-01 10:00:00,8.53,8.53,8.52,8.52,135438.0,7.3812,7.3812,7.3726,7.3726,135438.0
2016-11-01 10:30:00,8.52,8.52,8.5,8.52,271260.0,7.3726,7.3726,7.3552,7.3726,271260.0
2016-11-01 11:00:00,8.52,8.52,8.51,8.51,145098.0,7.3726,7.3726,7.3639,7.3639,145098.0
2016-11-01 11:30:00,8.51,8.51,8.49,8.49,185226.0,7.3639,7.3639,7.3466,7.3466,185226.0
2016-11-01 12:00:00,8.49,8.5,8.48,8.48,261030.0,7.3466,7.3552,7.3379,7.3379,261030.0
2016-11-01 12:30:00,8.48,8.49,8.47,8.47,383220.0,7.3379,7.3466,7.3293,7.3293,383220.0
2016-11-01 13:00:00,8.47,8.48,8.46,8.47,617310.0,7.3293,7.3379,7.3206,7.3293,617310.0
2016-11-01 13:30:00,8.47,8.47,8.44,8.44,413520.0,7.3293,7.3293,7.3033,7.3033,413520.0
2016-11-01 14:00:00,8.44,8.45,8.42,8.45,968856.0,7.3033,7.312,7.286,7.312,968856.0
2016-11-01 14:30:00,8.44,8.46,8.44,8.45,319338.0,7.3033,7.3206,7.3033,7.312,319338.0
2016-11-01 15:00:00,8.44,8.46,8.44,8.46,249906.0,7.3033,7.3206,7.3033,7.3206,249906.0
2016-11-01 15:30:00,8.46,8.48,8.45,8.47,312618.0,7.3206,7.3379,7.312,7.3293,312618.0
2016-11-02 09:30:00,8.46,8.47,8.44,8.47,648228.0,7.3206,7.3293,7.3033,7.3293,648228.0
2016-11-02 10:00:00,8.46,8.47,8.45,8.45,242280.0,7.3206,7.3293,7.312,7.312,242280.0
2016-11-02 10:30:00,8.45,8.45,8.43,8.44,312936.0,7.312,7.312,7.2947,7.3033,312936.0
2016-11-02 11:00:00,8.44,8.46,8.43,8.45,394116.0,7.3033,7.3206,7.2947,7.312,394116.0
2016-11-02 11:30:00,8.45,8.45,8.43,8.44,755202.0,7.312,7.312,7.2947,7.3033,755202.0
2016-11-02 12:00:00,8.44,8.45,8.43,8.44,281004.0,7.3033,7.312,7.2947,7.3033,281004.0
2016-11-02 12:30:00,8.44,8.44,8.43,8.44,275952.0,7.3033,7.3033,7.2947,7.3033,275952.0
2016-11-02 13:00:00,8.44,8.44,8.41,8.42,284670.0,7.3033,7.3033,7.2774,7.286,284670.0
2016-11-02 13:30:00,8.42,8.42,8.41,8.42,264744.0,7.286,7.286,7.2774,7.286,264744.0
2016-11-02 14:00:00,8.43,8.44,8.39,8.43,350070.0,7.2947,7.3033,7.2601,7.2947,350070.0
2016-11-02 14:30:00,8.43,8.44,8.42,8.42,305964.0,7.2947,7.3033,7.286,7.286,305964.0
2016-11-02 15:00:00,8.42,8.44,8.42,8.43,252012.0,7.286,7.3033,7.286,7.2947,252012.0
2016-11-02 15:30:00,8.43,8.44,8.41,8.41,174924.0,7.2947,7.3033,7.2774,7.2774,174924.0
2016-11-03 09:30:00,8.43,8.44,8.42,8.42,275724.0,7.2947,7.3033,7.286,7.286,275724.0
2016-11-03 10:00:00,8.42,8.43,8.41,8.43,273690.0,7.286,7.2947,7.2774,7.2947,273690.0
2016-11-03 10:30:00,8.43,8.43,8.42,8.42,310848.0,7.2947,7.2947,7.286,7.286,310848.0
2016-11-03 11:00:00,8.42,8.43,8.41,8.42,298548.0,7.286,7.2947,7.2774,7.286,298548.0
2016-11-03 11:30:00,8.43,8.43,8.42,8.42,179670.0,7.2947,7.2947,7.286,7.286,179670.0
2016-11-03 12:00:00,8.42,8.42,8.4,8.4,376980.0,7.286,7.286,7.2687,7.2687,376980.0
2016-11-03 12:30:00,8.4,8.4,8.38,8.4,302262.0,7.2687,7.2687,7.2514,7.2687,302262.0
2016-11-03 13:00:00,8.4,8.4,8.39,8.4,491970.0,7.2687,7.2687,7.2601,7.2687,491970.0
2016-11-03 13:30:00,8.4,8.4,8.39,8.39,339192.0,7.2687,7.2687,7.2601,7.2601,339192.0
2016-11-03 14:00:00,8.39,8.4,8.39,8.39,123972.0,7.2601,7.2687,7.2601,7.2601,123972.0
2016-11-03 14:30:00,8.39,8.4,8.38,8.39,570642.0,7.2601,7.2687,7.2514,7.2601,570642.0
2016-11-03 15:00:00,8.39,8.39,8.38,8.38,222444.0,7.2601,7.2601,7.2514,7.2514,222444.0
2016-11-03 15:30:00,8.38,8.38,8.36,8.37,279450.0,7.2514,7.2514,7.2341,7.2428,279450.0
2016-11-04 09:30:00,8.37,8.39,8.36,8.37,368400.0,7.2428,7.2601,7.2341,7.2428,368400.0
2016-11-04 10:00:00,8.37,8.39,8.37,8.39,237834.0,7.2428,7.2601,7.2428,7.2601,237834.0
2016-11-04 10:30:00,8.39,8.4,8.38,8.4,112404.0,7.2601,7.2687,7.2514,7.2687,112404.0
2016-11-04 11:00:00,8.4,8.42,8.4,8.41,236064.0,7.2687,7.286,7.2687,7.2774,236064.0
2016-11-04 11:30:00,8.41,8.41,8.4,8.4,180672.0,7.2774,7.2774,7.2687,7.2687,180672.0
2016-11-04 12:00:00,8.41,8.42,8.4,8.42,227100.0,7.2774,7.286,7.2687,7.286,227100.0
2016-11-04 12:30:00,8.42,8.42,8.42,8.42,163728.0,7.286,7.286,7.286,7.286,163728.0
2016-11-04 13:00:00,8.42,8.42,8.42,8.42,211524.0,7.286,7.286,7.286,7.286,211524.0
2016-11-04 13:30:00,8.42,8.42,8.42,8.42,62628.0,7.286,7.286,7.286,7.286,62628.0
2016-11-04 14:00:00,8.42,8.42,8.41,8.42,204414.0,7.286,7.286,7.2774,7.286,204414.0
2016-11-04 14:30:00,8.41,8.42,8.4,8.4,520758.0,7.2774,7.286,7.2687,7.2687,520758.0
2016-11-04 15:00:00,8.4,8.4,8.38,8.39,145986.0,7.2687,7.2687,7.2514,7.2601,145986.0
2016-11-04 15:30:00,8.39,8.39,8.37,8.37,484902.0,7.2601,7.2601,7.2428,7.2428,484902.0
2016-11-07 09:30:00,8.49,8.51,8.48,8.5,797880.0,7.3466,7.3639,7.3379,7.3552,797880.0
2016-11-07 10:00:00,8.51,8.51,8.5,8.51,357396.0,7.3639,7.3639,7.3552,7.3639,357396.0
2016-11-07 10:30:00,8.5,8.53,8.5,8.53,716796.0,7.3552,7.3812,7.3552,7.3812,716796.0
2016-11-07 11:00:00,8.53,8.53,8.52,8.53,262506.0,7.3812,7.3812,7.3726,7.3812,262506.0
2016-11-07 11:30:00,8.53,8.54,8.53,8.54,244404.0,7.3812,7.3899,7.3812,7.3899,244404.0
2016-11-07 12:00:00,8.54,8.55,8.54,8.54,1472940.0,7.3899,7.3985,7.3899,7.3899,1472940.0
2016-11-07 12:30:00,8.55,8.55,8.54,8.54,211080.0,7.3985,7.3985,7.3899,7.3899,211080.0
2016-11-07 13:00:00,8.54,8.54,8.54,8.54,157332.0,7.3899,7.3899,7.3899,7.3899,157332.0
2016-11-07 13:30:00,8.54,8.55,8.54,8.54,112134.0,7.3899,7.3985,7.3899,7.3899,112134.0
2016-11-07 14:00:00,8.54,8.55,8.54,8.54,227472.0,7.3899,7.3985,7.3899,7.3899,227472.0
2016-11-07 14:30:00,8.54,8.55,8.53,8.53,236370.0,7.3899,7.3985,7.3812,7.3812,236370.0
2016-11-07 15:00:00,8.53,8.54,8.53,8.53,374496.0,7.3812,7.3899,7.3812,7.3812,374496.0
2016-11-07 15:30:00,8.53,8.56,8.52,8.55,481206.0,7.3812,7.4072,7.3726,7.3985,481206.0
2016-11-08 09:30:00,8.54,8.55,8.52,8.53,507798.0,7.3899,7.3985,7.3726,7.3812,507798.0
2016-11-08 10:00:00,8.53,8.54,8.53,8.54,160458.0,7.3812,7.3899,7.3812,7.3899,160458.0
2016-11-08 10:30:00,8.54,8.55,8.54,8.55,191532.0,7.3899,7.3985,7.3899,7.3985,191532.0
2016-11-08 11:00:00,8.55,8.58,8.54,8.57,151476.0,7.3985,7.4245,7.3899,7.4158,151476.0
2016-11-08 11:30:00,8.58,8.59,8.58,8.59,210000.0,7.4245,7.4331,7.4245,7.4331,210000.0
2016-11-08 12:00:00,8.59,8.61,8.59,8.61,170574.0,7.4331,7.4504,7.4331,7.4504,170574.0
2016-11-08 12:30:00,8.61,8.62,8.6,8.62,245400.0,7.4504,7.4591,7.4418,7.4591,245400.0
2016-11-08 13:00:00,8.62,8.62,8.6,8.6,133836.0,7.4591,7.4591,7.4418,7.4418,133836.0
2016-11-08 13:30:00,8.6,8.61,8.6,8.6,126132.0,7.4418,7.4504,7.4418,7.4418,126132.0
2016-11-08 14:00:00,8.6,8.6,8.58,8.59,275784.0,7.4418,7.4418,7.4245,7.4331,275784.0
2016-11-08 14:30:00,8.59,8.59,8.57,8.58,220440.0,7.4331,7.4331,7.4158,7.4245,220440.0
2016-11-08 15:00:00,8.58,8.6,8.58,8.6,139176.0,7.4245,7.4418,7.4245,7.4418,139176.0
2016-11-08 15:30:00,8.6,8.61,8.58,8.58,695022.0,7.4418,7.4504,7.4245,7.4245,695022.0
2016-11-09 09:30:00,8.5,8.62,8.48,8.62,2564364.0,7.3552,7.4591,7.3379,7.4591,2564364.0
2016-11-09 10:00:00,8.61,8.61,8.56,8.58,1179714.0,7.4504,7.4504,7.4072,7.4245,1179714.0
2016-11-09 10:30:00,8.58,8.59,8.56,8.59,455226.0,7.4245,7.4331,7.4072,7.4331,455226.0
2016-11-09 11:00:00,8.59,8.64,8.59,8.64,621234.0,7.4331,7.4764,7.4331,7.4764,621234.0
2016-11-09 11:30:00,8.64,8.7,8.64,8.67,1021776.0,7.4764,7.5283,7.4764,7.5024,1021776.0
2016-11-09 12:00:00,8.68,8.68,8.64,8.66,225558.0,7.511,7.511,7.4764,7.4937,225558.0
2016-11-09 12:30:00,8.66,8.68,8.65,8.68,413766.0,7.4937,7.511,7.485,7.511,413766.0
2016-11-09 13:00:00,8.68,8.69,8.65,8.65,390090.0,7.511,7.5197,7.485,7.485,390090.0
2016-11-09 13:30:00,8.65,8.69,8.65,8.67,350028.0,7.485,7.5197,7.485,7.5024,350028.0
2016-11-09 14:00:00,8.67,8.69,8.67,8.68,294708.0,7.5024,7.5197,7.5024,7.511,294708.0
2016-11-09 14:30:00,8.69,8.71,8.68,8.7,443214.0,7.5197,7.537,7.511,7.5283,443214.0
2016-11-09 15:00:00,8.7,8.72,8.7,8.72,485622.0,7.5283,7.5456,7.5283,7.5456,485622.0
2016-11-09 15:30:00,8.71,8.72,8.68,8.7,478254.0,7.537,7.5456,7.511,7.5283,478254.0
2016-11-10 09:30:00,8.75,8.78,8.74,8.75,1584492.0,7.5716,7.5975,7.5629,7.5716,1584492.0
2016-11-10 10:00:00,8.75,8.76,8.69,8.69,661134.0,7.5716,7.5802,7.5197,7.5197,661134.0
2016-11-10 10:30:00,8.69,8.71,8.66,8.67,912294.0,7.5197,7.537,7.4937,7.5024,912294.0
2016-11-10 11:00:00,8.66,8.71,8.66,8.69,855276.0,7.4937,7.537,7.4937,7.5197,855276.0
2016-11-10 11:30:00,8.7,8.72,8.69,8.69,231102.0,7.5283,7.5456,7.5197,7.5197,231102.0
2016-11-10 12:00:00,8.7,8.72,8.7,8.71,497760.0,7.5283,7.5456,7.5283,7.537,497760.0
2016-11-10 12:30:00,8.72,8.73,8.7,8.73,355482.0,7.5456,7.5543,7.5283,7.5543,355482.0
2016-11-10 13:00:00,8.74,8.75,8.73,8.74,203466.0,7.5629,7.5716,7.5543,7.5629,203466.0
2016-11-10 13:30:00,8.74,8.77,8.73,8.75,288138.0,7.5629,7.5889,7.5543,7.5716,288138.0
2016-11-10 14:00:00,8.75,8.76,8.74,8.74,1074768.0,7.5716,7.5802,7.5629,7.5629,1074768.0
2016-11-10 14:30:00,8.74,8.75,8.73,8.74,278640.0,7.5629,7.5716,7.5543,7.5629,278640.0
2016-11-10 15:00:00,8.75,8.75,8.73,8.74,357162.0,7.5716,7.5716,7.5543,7.5629,357162.0
2016-11-10 15:30:00,8.74,8.74,8.71,8.72,380544.0,7.5629,7.5629,7.537,7.5456,380544.0
2016-11-11 09:30:00,8.7,8.72,8.69,8.69,1435866.0,7.5283,7.5456,7.5197,7.5197,1435866.0
2016-11-11 10:00:00,8.69,8.72,8.69,8.69,784986.0,7.5197,7.5456,7.5197,7.5197,784986.0
2016-11-11 10:30:00,8.7,8.71,8.68,8.69,209298.0,7.5283,7.537,7.511,7.5197,209298.0
2016-11-11 11:00:00,8.68,8.69,8.67,8.68,185694.0,7.511,7.5197,7.5024,7.511,185694.0
2016-11-11 11:30:00,8.68,8.7,8.68,8.7,230652.0,7.511,7.5283,7.511,7.5283,230652.0
2016-11-11 12:00:00,8.7,8.72,8.7,8.72,2721240.0,7.5283,7.5456,7.5283,7.5456,2721240.0
2016-11-11 12:30:00,8.72,8.72,8.71,8.71,739938.0,7.5456,7.5456,7.537,7.537,739938.0
2016-11-11 13:00:00,8.71,8.73,8.71,8.73,513264.0,7.537,7.5543,7.537,7.5543,513264.0
2016-11-11 13:30:00,8.72,8.73,8.71,8.71,227598.0,7.5456,7.5543,7.537,7.537,227598.0
2016-11-11 14:00:00,8.71,8.72,8.71,8.71,339282.0,7.537,7.5456,7.537,7.537,339282.0
2016-11-11 14:30:00,8.71,8.72,8.7,8.7,223338.0,7.537,7.5456,7.5283,7.5283,223338.0
2016-11-11 15:00:00,8.7,8.72,8.7,8.71,383208.0,7.5283,7.5456,7.5283,7.537,383208.0
2016-11-11 15:30:00,8.72,8.74,8.72,8.73,381030.0,7.5456,7.5629,7.5456,7.5543,381030.0
2016-11-14 09:30:00,8.74,8.77,8.74,8.74,592908.0,7.5629,7.5889,7.5629,7.5629,592908.0
2016-11-14 10:00:00,8.74,8.78,8.74,8.76,266004.0,7.5629,7.5975,7.5629,7.5802,266004.0
2016-11-14 10:30:00,8.75,8.76,8.73,8.73,189990.0,7.5716,7.5802,7.5543,7.5543,189990.0
2016-11-14 11:00:00,8.73,8.75,8.72,8.74,469980.0,7.5543,7.5716,7.5456,7.5629,469980.0
2016-11-14 11:30:00,8.73,8.75,8.73,8.74,342786.0,7.5543,7.5716,7.5543,7.5629,342786.0
2016-11-14 12:00:00,8.74,8.74,8.72,8.72,119526.0,7.5629,7.5629,7.5456,7.5456,119526.0
2016-11-14 12:30:00,8.72,8.73,8.71,8.73,221166.0,7.5456,7.5543,7.537,7.5543,221166.0
2016-11-14 13:00:00,8.73,8.75,8.73,8.74,176604.0,7.5543,7.5716,7.5543,7.5629,176604.0
2016-11-14 13:30:00,8.74,8.75,8.74,8.74,3346902.0,7.5629,7.5716,7.5629,7.5629,3346902.0
2016-11-14 14:00:00,8.74,8.75,8.74,8.74,156360.0,7.5629,7.5716,7.5629,7.5629,156360.0
2016-11-14 14:30:00,8.74,8.76,8.73,8.76,193764.0,7.5629,7.5802,7.5543,7.5802,193764.0
2016-11-14 15:00:00,8.75,8.76,8.75,8.76,149574.0,7.5716,7.5802,7.5716,7.5802,149574.0
2016-11-14 15:30:00,8.76,8.76,8.74,8.76,765222.0,7.5802,7.5802,7.5629,7.5802,765222.0
2016-11-15 09:30:00,8.77,8.78,8.76,8.76,349098.0,7.5889,7.5975,7.5802,7.5802,349098.0
2016-11-15 10:00:00,8.77,8.78,8.77,8.78,255414.0,7.5889,7.5975,7.5889,7.5975,255414.0
2016-11-15 10:30:00,8.78,8.78,8.77,8.78,160662.0,7.5975,7.5975,7.5889,7.5975,160662.0
2016-11-15 11:00:00,8.78,8.78,8.77,8.78,206688.0,7.5975,7.5975,7.5889,7.5975,206688.0
2016-11-15 11:30:00,8.78,8.78,8.77,8.78,196626.0,7.5975,7.5975,7.5889,7.5975,196626.0
2016-11-15 12:00:00,8.77,8.78,8.77,8.78,93636.0,7.5889,7.5975,7.5889,7.5975,93636.0
2016-11-15 12:30:00,8.78,8.78,8.77,8.77,191844.0,7.5975,7.5975,7.5889,7.5889,191844.0
2016-11-15 13:00:00,8.77,8.78,8.77,8.77,191898.0,7.5889,7.5975,7.5889,7.5889,191898.0
2016-11-15 13:30:00,8.77,8.78,8.77,8.78,312372.0,7.5889,7.5975,7.5889,7.5975,312372.0
2016-11-15 14:00:00,8.78,8.79,8.78,8.79,2813562.0,7.5975,7.6062,7.5975,7.6062,2813562.0
2016-11-15 14:30:00,8.79,8.81,8.79,8.81,380028.0,7.6062,7.6235,7.6062,7.6235,380028.0
2016-11-15 15:00:00,8.81,8.82,8.81,8.81,831666.0,7.6235,7.6322,7.6235,7.6235,831666.0
2016-11-15 15:30:00,8.81,8.82,8.81,8.82,670932.0,7.6235,7.6322,7.6235,7.6322,670932.0
2016-11-16 09:30:00,8.8,8.81,8.79,8.79,160152.0,7.6148,7.6235,7.6062,7.6062,160152.0
2016-11-16 10:00:00,8.8,8.8,8.79,8.8,127848.0,7.6148,7.6148,7.6062,7.6148,127848.0
2016-11-16 10:30:00,8.8,8.82,8.8,8.81,330702.0,7.6148,7.6322,7.6148,7.6235,330702.0
2016-11-16 11:00:00,8.81,8.81,8.8,8.8,106074.0,7.6235,7.6235,7.6148,7.6148,106074.0
2016-11-16 11:30:00,8.8,8.81,8.79,8.8,100446.0,7.6148,7.6235,7.6062,7.6148,100446.0
2016-11-16 12:00:00,8.8,8.8,8.79,8.79,119460.0,7.6148,7.6148,7.6062,7.6062,119460.0
2016-11-16 12:30:00,8.8,8.8,8.79,8.8,60084.0,7.6148,7.6148,7.6062,7.6148,60084.0
2016-11-16 13:00:00,8.8,8.8,8.78,8.79,134286.0,7.6148,7.6148,7.5975,7.6062,134286.0
2016-11-16 13:30:00,8.79,8.8,8.79,8.8,77154.0,7.6062,7.6148,7.6062,7.6148,77154.0
2016-11-16 14:00:00,8.8,8.8,8.79,8.8,64968.0,7.6148,7.6148,7.6062,7.6148,64968.0
2016-11-16 14:30:00,8.8,8.81,8.8,8.8,198414.0,7.6148,7.6235,7.6148,7.6148,198414.0
2016-11-16 15:00:00,8.8,8.81,8.8,8.8,211920.0,7.6148,7.6235,7.6148,7.6148,211920.0
2016-11-16 15:30:00,8.8,8.81,8.8,8.81,767010.0,7.6148,7.6235,7.6148,7.6235,767010.0
2016-11-17 09:30:00,8.81,8.83,8.8,8.83,374112.0,7.6235,7.6408,7.6148,7.6408,374112.0
2016-11-17 10:00:00,8.83,8.84,8.82,8.83,230016.0,7.6408,7.6495,7.6322,7.6408,230016.0
2016-11-17 10:30:00,8.83,8.83,8.81,8.82,101664.0,7.6408,7.6408,7.6235,7.6322,101664.0
2016-11-17 11:00:00,8.82,8.84,8.82,8.83,152670.0,7.6322,7.6495,7.6322,7.6408,152670.0
2016-11-17 11:30:00,8.83,8.85,8.83,8.85,75294.0,7.6408,7.6581,7.6408,7.6581,75294.0
2016-11-17 12:00:00,8.85,8.86,8.85,8.85,625008.0,7.6581,7.6668,7.6581,7.6581,625008.0
2016-11-17 12:30:00,8.86,8.86,8.84,8.85,63024.0,7.6668,7.6668,7.6495,7.6581,63024.0
2016-11-17 13:00:00,8.85,8.85,8.85,8.85,124272.0,7.6581,7.6581,7.6581,7.6581,124272.0
2016-11-17 13:30:00,8.85,8.85,8.84,8.84,127524.0,7.6581,7.6581,7.6495,7.6495,127524.0
2016-11-17 14:00:00,8.84,8.85,8.83,8.84,123828.0,7.6495,7.6581,7.6408,7.6495,123828.0
2016-11-17 14:30:00,8.84,8.84,8.83,8.84,202056.0,7.6495,7.6495,7.6408,7.6495,202056.0
2016-11-17 15:00:00,8.84,8.85,8.84,8.84,161334.0,7.6495,7.6581,7.6495,7.6495,161334.0
2016-11-17 15:30:00,8.85,8.85,8.85,8.85,193776.0,7.6581,7.6581,7.6581,7.6581,193776.0
2016-11-18 09:30:00,8.86,8.87,8.84,8.85,303486.0,7.6668,7.6754,7.6495,7.6581,303486.0
2016-11-18 10:00:00,8.85,8.86,8.84,8.85,994980.0,7.6581,7.6668,7.6495,7.6581,994980.0
2016-11-18 10:30:00,8.85,8.85,8.83,8.83,305994.0,7.6581,7.6581,7.6408,7.6408,305994.0
2016-11-18 11:00:00,8.83,8.84,8.83,8.84,92574.0,7.6408,7.6495,7.6408,7.6495,92574.0
2016-11-18 11:30:00,8.83,8.84,8.83,8.83,61584.0,7.6408,7.6495,7.6408,7.6408,61584.0
2016-11-18 12:00:00,8.83,8.83,8.83,8.83,83976.0,7.6408,7.6408,7.6408,7.6408,83976.0
2016-11-18 12:30:00,8.83,8.84,8.83,8.84,172530.0,7.6408,7.6495,7.6408,7.6495,172530.0
2016-11-18 13:00:00,8.84,8.84,8.83,8.84,199860.0,7.6495,7.6495,7.6408,7.6495,199860.0
2016-11-18 13:30:00,8.84,8.85,8.84,8.84,200238.0,7.6495,7.6581,7.6495,7.6495,200238.0
2016-11-18 14:00:00,8.84,8.84,8.83,8.83,175020.0,7.6495,7.6495,7.6408,7.6408,175020.0
2016-11-18 14:30:00,8.83,8.84,8.83,8.84,75714.0,7.6408,7.6495,7.6408,7.6495,75714.0
2016-11-18 15:00:00,8.84,8.85,8.83,8.85,87318.0,7.6495,7.6581,7.6408,7.6581,87318.0
2016-11-18 15:30:00,8.85,8.85,8.83,8.83,647490.0,7.6581,7.6581,7.6408,7.6408,647490.0
2016-11-21 09:30:00,8.87,8.89,8.86,8.88,344328.0,7.6754,7.6927,7.6668,7.6841,344328.0
2016-11-21 10:00:00,8.88,8.88,8.86,8.86,360492.0,7.6841,7.6841,7.6668,7.6668,360492.0
2016-11-21 10:30:00,8.86,8.87,8.86,8.87,314838.0,7.6668,7.6754,7.6668,7.6754,314838.0
2016-11-21 11:00:00,8.87,8.88,8.87,8.88,184026.0,7.6754,7.6841,7.6754,7.6841,184026.0
2016-11-21 11:30:00,8.88,8.88,8.88,8.88,153852.0,7.6841,7.6841,7.6841,7.6841,153852.0
2016-11-21 12:00:00,8.88,8.88,8.88,8.88,124038.0,7.6841,7.6841,7.6841,7.6841,124038.0
2016-11-21 12:30:00,8.88,8.9,8.88,8.89,147618.0,7.6841,7.7014,7.6841,7.6927,147618.0
2016-11-21 13:00:00,8.89,8.9,8.89,8.89,149052.0,7.6927,7.7014,7.6927,7.6927,149052.0
2016-11-21 13:30:00,8.89,8.9,8.89,8.89,123834.0,7.6927,7.7014,7.6927,7.6927,123834.0
2016-11-21 14:00:00,8.89,8.89,8.89,8.89,177216.0,7.6927,7.6927,7.6927,7.6927,177216.0
2016-11-21 14:30:00,8.89,8.89,8.89,8.89,234312.0,7.6927,7.6927,7.6927,7.6927,234312.0
2016-11-21 15:00:00,8.89,8.89,8.88,8.89,735612.0,7.6927,7.6927,7.6841,7.6927,735612.0
2016-11-21 15:30:00,8.89,8.9,8.89,8.9,918960.0,7.6927,7.7014,7.6927,7.7014,918960.0
2016-11-22 09:30:00,8.92,8.92,8.91,8.92,430536.0,7.7187,7.7187,7.71,7.7187,430536.0
2016-11-22 10:00:00,8.92,8.92,8.91,8.92,265092.0,7.7187,7.7187,7.71,7.7187,265092.0
2016-11-22 10:30:00,8.92,8.92,8.9,8.9,238212.0,7.7187,7.7187,7.7014,7.7014,238212.0
2016-11-22 11:00:00,8.91,8.91,8.9,8.9,141648.0,7.71,7.71,7.7014,7.7014,141648.0
2016-11-22 11:30:00,8.9,8.9,8.89,8.89,152580.0,7.7014,7.7014,7.6927,7.6927,152580.0
2016-11-22 12:00:00,8.89,8.9,8.89,8.9,221772.0,7.6927,7.7014,7.6927,7.7014,221772.0
2016-11-22 12:30:00,8.9,8.9,8.9,8.9,80688.0,7.7014,7.7014,7.7014,7.7014,80688.0
2016-11-22 13:00:00,8.9,8.91,8.9,8.91,192516.0,7.7014,7.71,7.7014,7.71,192516.0
2016-11-22 13:30:00,8.91,8.91,8.9,8.9,138630.0,7.71,7.71,7.7014,7.7014,138630.0
2016-11-22 14:00:00,8.9,8.91,8.9,8.91,147684.0,7.7014,7.71,7.7014,7.71,147684.0
2016-11-22 14:30:00,8.91,8.92,8.91,8.91,229836.0,7.71,7.7187,7.71,7.71,229836.0
2016-11-22 15:00:00,8.92,8.92,8.91,8.92,267684.0,7.7187,7.7187,7.71,7.7187,267684.0
2016-11-22 15:30:00,8.92,8.93,8.92,8.93,652710.0,7.7187,7.7273,7.7187,7.7273,652710.0
2016-11-23 09:30:00,8.91,8.92,8.89,8.9,455622.0,7.71,7.7187,7.6927,7.7014,455622.0
2016-11-23 10:00:00,8.9,8.92,8.9,8.92,1219770.0,7.7014,7.7187,7.7014,7.7187,1219770.0
2016-11-23 10:30:00,8.92,8.92,8.91,8.92,446370.0,7.7187,7.7187,7.71,7.7187,446370.0
2016-11-23 11:00:00,8.92,8.92,8.9,8.91,228882.0,7.7187,7.7187,7.7014,7.71,228882.0
2016-11-23 11:30:00,8.91,8.92,8.91,8.92,207132.0,7.71,7.7187,7.71,7.7187,207132.0
2016-11-23 12:00:00,8.92,8.92,8.92,8.92,221676.0,7.7187,7.7187,7.7187,7.7187,221676.0
2016-11-23 12:30:00,8.92,8.93,8.92,8.93,181452.0,7.7187,7.7273,7.7187,7.7273,181452.0
2016-11-23 13:00:00,8.93,8.93,8.92,8.92,197790.0,7.7273,7.7273,7.7187,7.7187,197790.0
2016-11-23 13:30:00,8.93,8.93,8.92,8.92,207348.0,7.7273,7.7273,7.7187,7.7187,207348.0
2016-11-23 14:00:00,8.92,8.93,8.92,8.93,303024.0,7.7187,7.7273,7.7187,7.7273,303024.0
2016-11-23 14:30:00,8.93,8.93,8.92,8.92,270078.0,7.7273,7.7273,7.7187,7.7187,270078.0
2016-11-23 15:00:00,8.93,8.93,8.92,8.93,166128.0,7.7273,7.7273,7.7187,7.7273,166128.0
2016-11-23 15:30:00,8.93,8.94,8.93,8.94,318600.0,7.7273,7.736,7.7273,7.736,318600.0
2016-11-25 09:30:00,8.95,8.96,8.95,8.96,534882.0,7.7446,7.7533,7.7446,7.7533,534882.0
2016-11-25 10:00:00,8.96,8.96,8.95,8.96,279834.0,7.7533,7.7533,7.7446,7.7533,279834.0
2016-11-25 10:30:00,8.96,8.96,8.96,8.96,248814.0,7.7533,7.7533,7.7533,7.7533,248814.0
2016-11-25 11:00:00,8.96,8.97,8.96,8.96,220620.0,7.7533,7.762,7.7533,7.7533,220620.0
2016-11-25 11:30:00,8.96,8.96,8.96,8.96,201162.0,7.7533,7.7533,7.7533,7.7533,201162.0
2016-11-25 12:00:00,8.96,8.97,8.96,8.97,292788.0,7.7533,7.762,7.7533,7.762,292788.0
2016-11-25 12:30:00,8.96,8.97,8.96,8.97,278586.0,7.7533,7.762,7.7533,7.762,278586.0
2016-11-28 09:30:00,8.96,8.96,8.95,8.96,400830.0,7.7533,7.7533,7.7446,7.7533,400830.0
2016-11-28 10:00:00,8.96,8.96,8.95,8.95,217506.0,7.7533,7.7533,7.7446,7.7446,217506.0
2016-11-28 10:30:00,8.95,8.96,8.93,8.93,172860.0,7.7446,7.7533,7.7273,7.7273,172860.0
2016-11-28 11:00:00,8.93,8.94,8.93,8.94,196056.0,7.7273,7.736,7.7273,7.736,196056.0
2016-11-28 11:30:00,8.94,8.94,8.93,8.94,108138.0,7.736,7.736,7.7273,7.736,108138.0
2016-11-28 12:00:00,8.94,8.95,8.94,8.95,186330.0,7.736,7.7446,7.736,7.7446,186330.0
2016-11-28 12:30:00,8.95,8.96,8.95,8.95,112116.0,7.7446,7.7533,7.7446,7.7446,112116.0
2016-11-28 13:00:00,8.95,8.95,8.94,8.95,154938.0,7.7446,7.7446,7.736,7.7446,154938.0
2016-11-28 13:30:00,8.95,8.95,8.94,8.95,126588.0,7.7446,7.7446,7.736,7.7446,126588.0
2016-11-28 14:00:00,8.95,8.95,8.94,8.94,138426.0,7.7446,7.7446,7.736,7.736,138426.0
2016-11-28 14:30:00,8.94,8.94,8.94,8.94,148830.0,7.736,7.736,7.736,7.736,148830.0
2016-11-28 15:00:00,8.94,8.94,8.93,8.93,2298702.0,7.736,7.736,7.7273,7.7273,2298702.0
2016-11-28 15:30:00,8.93,8.93,8.92,8.92,275478.0,7.7273,7.7273,7.7187,7.7187,275478.0
2016-11-29 09:30:00,8.92,8.93,8.9,8.91,172872.0,7.7187,7.7273,7.7014,7.71,172872.0
2016-11-29 10:00:00,8.92,8.93,8.91,8.92,208818.0,7.7187,7.7273,7.71,7.7187,208818.0
2016-11-29 10:30:00,8.92,8.94,8.92,8.94,200634.0,7.7187,7.736,7.7187,7.736,200634.0
2016-11-29 11:00:00,8.94,8.94,8.93,8.94,141678.0,7.736,7.736,7.7273,7.736,141678.0
2016-11-29 11:30:00,8.94,8.95,8.94,8.95,113298.0,7.736,7.7446,7.736,7.7446,113298.0
2016-11-29 12:00:00,8.95,8.95,8.94,8.94,218034.0,7.7446,7.7446,7.736,7.736,218034.0
2016-11-29 12:30:00,8.94,8.95,8.94,8.95,126576.0,7.736,7.7446,7.736,7.7446,126576.0
2016-11-29 13:00:00,8.95,8.95,8.94,8.95,44796.0,7.7446,7.7446,7.736,7.7446,44796.0
2016-11-29 13:30:00,8.95,8.96,8.95,8.96,75900.0,7.7446,7.7533,7.7446,7.7533,75900.0
2016-11-29 14:00:00,8.95,8.96,8.95,8.95,95154.0,7.7446,7.7533,7.7446,7.7446,95154.0
2016-11-29 14:30:00,8.95,8.96,8.95,8.95,99762.0,7.7446,7.7533,7.7446,7.7446,99762.0
2016-11-29 15:00:00,8.95,8.95,8.93,8.94,446334.0,7.7446,7.7446,7.7273,7.736,446334.0
2016-11-29 15:30:00,8.93,8.94,8.92,8.93,293112.0,7.7273,7.736,7.7187,7.7273,293112.0
2016-11-30 09:30:00,8.98,8.98,8.95,8.96,503862.0,7.7706,7.7706,7.7446,7.7533,503862.0
2016-11-30 10:00:00,8.96,8.97,8.94,8.94,357924.0,7.7533,7.762,7.736,7.736,357924.0
2016-11-30 10:30:00,8.94,8.95,8.94,8.95,324450.0,7.736,7.7446,7.736,7.7446,324450.0
2016-11-30 11:00:00,8.95,8.96,8.94,8.94,278676.0,7.7446,7.7533,7.736,7.736,278676.0
2016-11-30 11:30:00,8.94,8.95,8.94,8.94,258816.0,7.736,7.7446,7.736,7.736,258816.0
2016-11-30 12:00:00,8.94,8.94,8.93,8.94,221406.0,7.736,7.736,7.7273,7.736,221406.0
2016-11-30 12:30:00,8.94,8.94,8.93,8.94,366000.0,7.736,7.736,7.7273,7.736,366000.0
2016-11-30 13:00:00,8.94,8.95,8.94,8.94,248634.0,7.736,7.7446,7.736,7.736,248634.0
2016-11-30 13:30:00,8.94,8.95,8.94,8.94,175680.0,7.736,7.7446,7.736,7.736,175680.0
2016-11-30 14:00:00,8.94,8.94,8.92,8.93,252516.0,7.736,7.736,7.7187,7.7273,252516.0
2016-11-30 14:30:00,8.92,8.93,8.92,8.92,432276.0,7.7187,7.7273,7.7187,7.7187,432276.0
2016-11-30 15:00:00,8.92,8.94,8.92,8.94,311208.0,7.7187,7.736,7.7187,7.736,311208.0
2016-11-30 15:30:00,8.94,8.94,8.91,8.91,581934.0,7.736,7.736,7.71,7.71,581934.0
2016-12-01 09:30:00,8.94,8.94,8.9,8.92,467640.0,7.736,7.736,7.7014,7.7187,467640.0
2016-12-01 10:00:00,8.91,8.93,8.9,8.92,843396.0,7.71,7.7273,7.7014,7.7187,843396.0
2016-12-01 10:30:00,8.91,8.92,8.89,8.9,1147920.0,7.71,7.7187,7.6927,7.7014,1147920.0
2016-12-01 11:00:00,8.9,8.91,8.89,8.9,114924.0,7.7014,7.71,7.6927,7.7014,114924.0
2016-12-01 11:30:00,8.9,8.91,8.9,8.9,206580.0,7.7014,7.71,7.7014,7.7014,206580.0
2016-12-01 12:00:00,8.9,8.9,8.89,8.89,768798.0,7.7014,7.7014,7.6927,7.6927,768798.0
2016-12-01 12:30:00,8.89,8.9,8.88,8.88,203388.0,7.6927,7.7014,7.6841,7.6841,203388.0
2016-12-01 13:00:00,8.88,8.88,8.87,8.87,239460.0,7.6841,7.6841,7.6754,7.6754,239460.0
2016-12-01 13:30:00,8.87,8.88,8.87,8.87,315138.0,7.6754,7.6841,7.6754,7.6754,315138.0
2016-12-01 14:00:00,8.87,8.88,8.87,8.87,522168.0,7.6754,7.6841,7.6754,7.6754,522168.0
2016-12-01 14:30:00,8.87,8.88,8.87,8.87,296142.0,7.6754,7.6841,7.6754,7.6754,296142.0
2016-12-01 15:00:00,8.87,8.88,8.86,8.86,202794.0,7.6754,7.6841,7.6668,7.6668,202794.0
2016-12-01 15:30:00,8.86,8.88,8.86,8.88,591978.0,7.6668,7.6841,7.6668,7.6841,591978.0
2016-12-02 09:30:00,8.87,8.89,8.87,8.89,389706.0,7.6754,7.6927,7.6754,7.6927,389706.0
2016-12-02 10:00:00,8.89,8.9,8.88,8.88,338712.0,7.6927,7.7014,7.6841,7.6841,338712.0
2016-12-02 10:30:00,8.88,8.9,8.88,8.89,291282.0,7.6841,7.7014,7.6841,7.6927,291282.0
2016-12-02 11:00:00,8.89,8.9,8.89,8.9,218430.0,7.6927,7.7014,7.6927,7.7014,218430.0
2016-12-02 11:30:00,8.9,8.9,8.89,8.89,82878.0,7.7014,7.7014,7.6927,7.6927,82878.0
2016-12-02 12:00:00,8.89,8.89,8.88,8.88,332136.0,7.6927,7.6927,7.6841,7.6841,332136.0
2016-12-02 12:30:00,8.88,8.89,8.87,8.89,197220.0,7.6841,7.6927,7.6754,7.6927,197220.0
2016-12-02 13:00:00,8.89,8.89,8.87,8.87,92760.0,7.6927,7.6927,7.6754,7.6754,92760.0
2016-12-02 13:30:00,8.87,8.87,8.87,8.87,32034.0,7.6754,7.6754,7.6754,7.6754,32034.0
2016-12-02 14:00:00,8.87,8.87,8.86,8.87,102702.0,7.6754,7.6754,7.6668,7.6754,102702.0
2016-12-02 14:30:00,8.87,8.87,8.87,8.87,72990.0,7.6754,7.6754,7.6754,7.6754,72990.0
2016-12-02 15:00:00,8.87,8.88,8.87,8.88,187842.0,7.6754,7.6841,7.6754,7.6841,187842.0
2016-12-02 15:30:00,8.88,8.88,8.87,8.88,409416.0,7.6841,7.6841,7.6754,7.6841,409416.0
2016-12-05 09:30:00,8.92,8.95,8.91,8.95,565254.0,7.7187,7.7446,7.71,7.7446,565254.0
2016-12-05 10:00:00,8.95,8.96,8.94,8.95,276504.0,7.7446,7.7533,7.736,7.7446,276504.0
2016-12-05 10:30:00,8.95,8.95,8.94,8.95,161514.0,7.7446,7.7446,7.736,7.7446,161514.0
2016-12-05 11:00:00,8.95,8.95,8.94,8.95,104160.0,7.7446,7.7446,7.736,7.7446,104160.0
2016-12-05 11:30:00,8.94,8.95,8.94,8.94,171636.0,7.736,7.7446,7.736,7.736,171636.0
2016-12-05 12:00:00,8.94,8.94,8.93,8.94,71268.0,7.736,7.736,7.7273,7.736,71268.0
2016-12-05 12:30:00,8.93,8.94,8.93,8.94,160752.0,7.7273,7.736,7.7273,7.736,160752.0
2016-12-05 13:00:00,8.94,8.94,8.94,8.94,121488.0,7.736,7.736,7.736,7.736,121488.0
2016-12-05 13:30:00,8.94,8.94,8.94,8.94,657852.0,7.736,7.736,7.736,7.736,657852.0
2016-12-05 14:00:00,8.94,8.94,8.92,8.93,554034.0,7.736,7.736,7.7187,7.7273,554034.0
2016-12-05 14:30:00,8.93,8.94,8.93,8.93,281892.0,7.7273,7.736,7.7273,7.7273,281892.0
2016-12-05 15:00:00,8.93,8.94,8.93,8.94,134796.0,7.7273,7.736,7.7273,7.736,134796.0
2016-12-05 15:30:00,8.94,8.94,8.94,8.94,648954.0,7.736,7.736,7.736,7.736,648954.0
2016-12-06 09:30:00,8.96,8.96,8.93,8.94,211320.0,7.7533,7.7533,7.7273,7.736,211320.0
2016-12-06 10:00:00,8.94,8.95,8.93,8.93,214908.0,7.736,7.7446,7.7273,7.7273,214908.0
2016-12-06 10:30:00,8.94,8.95,8.94,8.95,215442.0,7.736,7.7446,7.736,7.7446,215442.0
2016-12-06 11:00:00,8.95,8.95,8.94,8.95,331650.0,7.7446,7.7446,7.736,7.7446,331650.0
2016-12-06 11:30:00,8.95,8.95,8.94,8.95,219972.0,7.7446,7.7446,7.736,7.7446,219972.0
2016-12-06 12:00:00,8.95,8.96,8.95,8.96,262758.0,7.7446,7.7533,7.7446,7.7533,262758.0
2016-12-06 12:30:00,8.96,8.96,8.96,8.96,137916.0,7.7533,7.7533,7.7533,7.7533,137916.0
2016-12-06 13:00:00,8.96,8.97,8.96,8.96,188814.0,7.7533,7.762,7.7533,7.7533,188814.0
2016-12-06 13:30:00,8.96,8.97,8.96,8.97,531648.0,7.7533,7.762,7.7533,7.762,531648.0
2016-12-06 14:00:00,8.97,8.97,8.97,8.97,369246.0,7.762,7.762,7.762,7.762,369246.0
2016-12-06 14:30:00,8.97,8.98,8.97,8.98,190758.0,7.762,7.7706,7.762,7.7706,190758.0
2016-12-06 15:00:00,8.98,8.98,8.97,8.97,221718.0,7.7706,7.7706,7.762,7.762,221718.0
2016-12-06 15:30:00,8.97,8.99,8.97,8.98,1032306.0,7.762,7.7793,7.762,7.7706,1032306.0
2016-12-07 09:30:00,8.98,8.98,8.97,8.97,237036.0,7.7706,7.7706,7.762,7.762,237036.0
2016-12-07 10:00:00,8.97,8.99,8.97,8.99,168462.0,7.762,7.7793,7.762,7.7793,168462.0
2016-12-07 10:30:00,8.99,8.99,8.98,8.99,134664.0,7.7793,7.7793,7.7706,7.7793,134664.0
2016-12-07 11:00:00,8.99,8.99,8.99,8.99,97056.0,7.7793,7.7793,7.7793,7.7793,97056.0
2016-12-07 11:30:00,8.99,9.01,8.99,9.01,168408.0,7.7793,7.7966,7.7793,7.7966,168408.0
2016-12-07 12:00:00,9.01,9.01,9.01,9.01,102240.0,7.7966,7.7966,7.7966,7.7966,102240.0
2016-12-07 12:30:00,9.01,9.03,9.01,9.03,155166.0,7.7966,7.8139,7.7966,7.8139,155166.0
2016-12-07 13:00:00,9.03,9.05,9.03,9.05,228810.0,7.8139,7.8312,7.8139,7.8312,228810.0
2016-12-07 13:30:00,9.04,9.07,9.04,9.07,474852.0,7.8225,7.8485,7.8225,7.8485,474852.0
2016-12-07 14:00:00,9.07,9.08,9.06,9.07,241764.0,7.8485,7.8571,7.8398,7.8485,241764.0
2016-12-07 14:30:00,9.07,9.08,9.06,9.08,303774.0,7.8485,7.8571,7.8398,7.8571,303774.0
2016-12-07 15:00:00,9.08,9.09,9.07,9.09,645780.0,7.8571,7.8658,7.8485,7.8658,645780.0
2016-12-07 15:30:00,9.09,9.1,9.08,9.09,650268.0,7.8658,7.8744,7.8571,7.8658,650268.0
2016-12-08 09:30:00,9.11,9.11,9.08,9.1,685944.0,7.8831,7.8831,7.8571,7.8744,685944.0
2016-12-08 10:00:00,9.1,9.1,9.09,9.1,273438.0,7.8744,7.8744,7.8658,7.8744,273438.0
2016-12-08 10:30:00,9.1,9.11,9.1,9.11,373590.0,7.8744,7.8831,7.8744,7.8831,373590.0
2016-12-08 11:00:00,9.11,9.12,9.11,9.12,218424.0,7.8831,7.8918,7.8831,7.8918,218424.0
2016-12-08 11:30:00,9.11,9.12,9.11,9.11,360840.0,7.8831,7.8918,7.8831,7.8831,360840.0
2016-12-08 12:00:00,9.11,9.14,9.11,9.13,195210.0,7.8831,7.9091,7.8831,7.9004,195210.0
2016-12-08 12:30:00,9.13,9.15,9.13,9.14,219132.0,7.9004,7.9177,7.9004,7.9091,219132.0
2016-12-08 13:00:00,9.14,9.14,9.13,9.14,350700.0,7.9091,7.9091,7.9004,7.9091,350700.0
2016-12-08 13:30:00,9.13,9.15,9.13,9.15,228720.0,7.9004,7.9177,7.9004,7.9177,228720.0
2016-12-08 14:00:00,9.15,9.15,9.12,9.13,394782.0,7.9177,7.9177,7.8918,7.9004,394782.0
2016-12-08 14:30:00,9.13,9.13,9.11,9.12,638850.0,7.9004,7.9004,7.8831,7.8918,638850.0
2016-12-08 15:00:00,9.12,9.13,9.12,9.12,215652.0,7.8918,7.9004,7.8918,7.8918,215652.0
2016-12-08 15:30:00,9.12,9.14,9.12,9.13,458616.0,7.8918,7.9091,7.8918,7.9004,458616.0
2016-12-09 09:30:00,9.15,9.16,9.14,9.16,331212.0,7.9177,7.9264,7.9091,7.9264,331212.0
2016-12-09 10:00:00,9.15,9.16,9.14,9.15,454896.0,7.9177,7.9264,7.9091,7.9177,454896.0
2016-12-09 10:30:00,9.15,9.16,9.15,9.15,287730.0,7.9177,7.9264,7.9177,7.9177,287730.0
2016-12-09 11:00:00,9.15,9.16,9.15,9.15,368736.0,7.9177,7.9264,7.9177,7.9177,368736.0
2016-12-09 11:30:00,9.15,9.16,9.15,9.15,391914.0,7.9177,7.9264,7.9177,7.9177,391914.0
2016-12-09 12:00:00,9.15,9.15,9.15,9.15,107346.0,7.9177,7.9177,7.9177,7.9177,107346.0
2016-12-09 12:30:00,9.15,9.16,9.15,9.15,158004.0,7.9177,7.9264,7.9177,7.9177,158004.0
2016-12-09 13:00:00,9.15,9.15,9.15,9.15,391530.0,7.9177,7.9177,7.9177,7.9177,391530.0
2016-12-09 13:30:00,9.15,9.16,9.15,9.15,457926.0,7.9177,7.9264,7.9177,7.9177,457926.0
2016-12-09 14:00:00,9.15,9.16,9.15,9.15,435072.0,7.9177,7.9264,7.9177,7.9177,435072.0
2016-12-09 14:30:00,9.15,9.16,9.15,9.16,403134.0,7.9177,7.9264,7.9177,7.9264,403134.0
2016-12-09 15:00:00,9.16,9.17,9.16,9.17,322104.0,7.9264,7.935,7.9264,7.935,322104.0
2016-12-09 15:30:00,9.17,9.18,9.17,9.17,487656.0,7.935,7.9437,7.935,7.935,487656.0
2016-12-12 09:30:00,9.17,9.19,9.16,9.18,822888.0,7.935,7.9523,7.9264,7.9437,822888.0
2016-12-12 10:00:00,9.18,9.19,9.16,9.16,341778.0,7.9437,7.9523,7.9264,7.9264,341778.0
2016-12-12 10:30:00,9.16,9.17,9.15,9.16,412296.0,7.9264,7.935,7.9177,7.9264,412296.0
2016-12-12 11:00:00,9.16,9.17,9.16,9.16,171444.0,7.9264,7.935,7.9264,7.9264,171444.0
2016-12-12 11:30:00,9.16,9.17,9.15,9.15,156960.0,7.9264,7.935,7.9177,7.9177,156960.0
2016-12-12 12:00:00,9.15,9.15,9.13,9.14,964368.0,7.9177,7.9177,7.9004,7.9091,964368.0
2016-12-12 12:30:00,9.14,9.15,9.14,9.14,245052.0,7.9091,7.9177,7.9091,7.9091,245052.0
2016-12-12 13:00:00,9.14,9.15,9.14,9.15,187872.0,7.9091,7.9177,7.9091,7.9177,187872.0
2016-12-12 13:30:00,9.15,9.15,9.14,9.14,328692.0,7.9177,7.9177,7.9091,7.9091,328692.0
2016-12-12 14:00:00,9.14,9.15,9.14,9.15,330312.0,7.9091,7.9177,7.9091,7.9177,330312.0
2016-12-12 14:30:00,9.15,9.15,9.14,9.14,315510.0,7.9177,7.9177,7.9091,7.9091,315510.0
2016-12-12 15:00:00,9.14,9.15,9.14,9.14,166320.0,7.9091,7.9177,7.9091,7.9091,166320.0
2016-12-12 15:30:00,9.14,9.15,9.14,9.15,575856.0,7.9091,7.9177,7.9091,7.9177,575856.0
2016-12-13 09:30:00,9.19,9.22,9.17,9.2,515586.0,7.9523,7.9783,7.935,7.961,515586.0
2016-12-13 10:00:00,9.2,9.2,9.19,9.19,346326.0,7.961,7.961,7.9523,7.9523,346326.0
2016-12-13 10:30:00,9.19,9.19,9.17,9.19,185754.0,7.9523,7.9523,7.935,7.9523,185754.0
2016-12-13 11:00:00,9.19,9.2,9.19,9.2,408270.0,7.9523,7.961,7.9523,7.961,408270.0
2016-12-13 11:30:00,9.2,9.2,9.19,9.2,242868.0,7.961,7.961,7.9523,7.961,242868.0
2016-12-13 12:00:00,9.2,9.21,9.2,9.21,102870.0,7.961,7.9696,7.961,7.9696,102870.0
2016-12-13 12:30:00,9.21,9.21,9.2,9.21,208410.0,7.9696,7.9696,7.961,7.9696,208410.0
2016-12-13 13:00:00,9.21,9.23,9.21,9.23,310584.0,7.9696,7.9869,7.9696,7.9869,310584.0
2016-12-13 13:30:00,9.23,9.23,9.22,9.22,199362.0,7.9869,7.9869,7.9783,7.9783,199362.0
2016-12-13 14:00:00,9.22,9.22,9.2,9.2,215010.0,7.9783,7.9783,7.961,7.961,215010.0
2016-12-13 14:30:00,9.2,9.21,9.2,9.21,333750.0,7.961,7.9696,7.961,7.9696,333750.0
2016-12-13 15:00:00,9.21,9.21,9.2,9.21,203958.0,7.9696,7.9696,7.961,7.9696,203958.0
2016-12-13 15:30:00,9.21,9.22,9.2,9.21,1321716.0,7.9696,7.9783,7.961,7.9696,1321716.0
2016-12-14 09:30:00,9.2,9.21,9.19,9.2,547302.0,7.961,7.9696,7.9523,7.961,547302.0
2016-12-14 10:00:00,9.19,9.2,9.18,9.19,202884.0,7.9523,7.961,7.9437,7.9523,202884.0
2016-12-14 10:30:00,9.19,9.2,9.18,9.19,1386072.0,7.9523,7.961,7.9437,7.9523,1386072.0
2016-12-14 11:00:00,9.19,9.19,9.18,9.19,199104.0,7.9523,7.9523,7.9437,7.9523,199104.0
2016-12-14 11:30:00,9.18,9.19,9.17,9.18,267966.0,7.9437,7.9523,7.935,7.9437,267966.0
2016-12-14 12:00:00,9.18,9.19,9.18,9.19,63408.0,7.9437,7.9523,7.9437,7.9523,63408.0
2016-12-14 12:30:00,9.19,9.2,9.19,9.2,247260.0,7.9523,7.961,7.9523,7.961,247260.0
2016-12-14 13:00:00,9.2,9.2,9.19,9.2,151872.0,7.961,7.961,7.9523,7.961,151872.0
2016-12-14 13:30:00,9.2,9.2,9.2,9.2,203922.0,7.961,7.961,7.961,7.961,203922.0
2016-12-14 14:00:00,9.2,9.22,9.14,9.14,403734.0,7.961,7.9783,7.9091,7.9091,403734.0
2016-12-14 14:30:00,9.15,9.18,9.15,9.15,3058050.0,7.9177,7.9437,7.9177,7.9177,3058050.0
2016-12-14 15:00:00,9.14,9.16,9.11,9.13,728676.0,7.9091,7.9264,7.8831,7.9004,728676.0
2016-12-14 15:30:00,9.13,9.17,9.12,9.13,586566.0,7.9004,7.935,7.8918,7.9004,586566.0
2016-12-15 09:30:00,9.13,9.18,9.13,9.18,669048.0,7.9004,7.9437,7.9004,7.9437,669048.0
2016-12-15 10:00:00,9.17,9.19,9.17,9.18,747414.0,7.935,7.9523,7.935,7.9437,747414.0
2016-12-15 10:30:00,9.18,9.19,9.17,9.18,505392.0,7.9437,7.9523,7.935,7.9437,505392.0
2016-12-15 11:00:00,9.19,9.21,9.19,9.19,245364.0,7.9523,7.9696,7.9523,7.9523,245364.0
2016-12-15 11:30:00,9.19,9.2,9.18,9.19,436734.0,7.9523,7.961,7.9437,7.9523,436734.0
2016-12-15 12:00:00,9.19,9.19,9.18,9.19,199674.0,7.9523,7.9523,7.9437,7.9523,199674.0
2016-12-15 12:30:00,9.19,9.19,9.17,9.18,278916.0,7.9523,7.9523,7.935,7.9437,278916.0
2016-12-15 13:00:00,9.18,9.19,9.18,9.19,141864.0,7.9437,7.9523,7.9437,7.9523,141864.0
2016-12-15 13:30:00,9.19,9.19,9.15,9.15,579018.0,7.9523,7.9523,7.9177,7.9177,579018.0
2016-12-15 14:00:00,9.15,9.17,9.15,9.17,209808.0,7.9177,7.935,7.9177,7.935,209808.0
2016-12-15 14:30:00,9.17,9.17,9.16,9.17,419436.0,7.935,7.935,7.9264,7.935,419436.0
2016-12-15 15:00:00,9.16,9.17,9.16,9.16,201924.0,7.9264,7.935,7.9264,7.9264,201924.0
2016-12-15 15:30:00,9.16,9.17,9.16,9.16,468228.0,7.9264,7.935,7.9264,7.9264,468228.0
2016-12-16 09:30:00,9.2,9.2,9.17,9.18,277038.0,7.961,7.961,7.935,7.9437,277038.0
2016-12-16 10:00:00,9.18,9.18,9.17,9.18,132762.0,7.9437,7.9437,7.935,7.9437,132762.0
2016-12-16 10:30:00,9.18,9.19,9.17,9.19,172428.0,7.9437,7.9523,7.935,7.9523,172428.0
2016-12-16 11:00:00,9.18,9.18,9.15,9.16,108792.0,7.9437,7.9437,7.9177,7.9264,108792.0
2016-12-16 11:30:00,9.15,9.17,9.15,9.17,99840.0,7.9177,7.935,7.9177,7.935,99840.0
2016-12-16 12:00:00,9.18,9.18,9.16,9.17,193560.0,7.9437,7.9437,7.9264,7.935,193560.0
2016-12-16 12:30:00,9.16,9.17,9.15,9.16,94590.0,7.9264,7.935,7.9177,7.9264,94590.0
2016-12-16 13:00:00,9.16,9.16,9.14,9.15,219186.0,7.9264,7.9264,7.9091,7.9177,219186.0
2016-12-16 13:30:00,9.14,9.15,9.14,9.15,106446.0,7.9091,7.9177,7.9091,7.9177,106446.0
2016-12-16 14:00:00,9.15,9.15,9.14,9.15,133500.0,7.9177,7.9177,7.9091,7.9177,133500.0
2016-12-16 14:30:00,9.15,9.16,9.14,9.15,144786.0,7.9177,7.9264,7.9091,7.9177,144786.0
2016-12-16 15:00:00,9.15,9.15,9.14,9.14,299040.0,7.9177,7.9177,7.9091,7.9091,299040.0
2016-12-16 15:30:00,9.14,9.15,9.13,9.15,408504.0,7.9091,7.9177,7.9004,7.9177,408504.0
2016-12-19 09:30:00,9.11,9.12,9.1,9.11,486174.0,7.9338,7.9425,7.9251,7.9338,486174.0
2016-12-19 10:00:00,9.11,9.12,9.11,9.11,339360.0,7.9338,7.9425,7.9338,7.9338,339360.0
2016-12-19 10:30:00,9.11,9.13,9.11,9.13,414606.0,7.9338,7.9512,7.9338,7.9512,414606.0
2016-12-19 11:00:00,9.13,9.13,9.11,9.11,200814.0,7.9512,7.9512,7.9338,7.9338,200814.0
2016-12-19 11:30:00,9.11,9.12,9.1,9.1,291408.0,7.9338,7.9425,7.9251,7.9251,291408.0
2016-12-19 12:00:00,9.1,9.11,9.1,9.11,217638.0,7.9251,7.9338,7.9251,7.9338,217638.0
2016-12-19 12:30:00,9.11,9.12,9.11,9.12,92256.0,7.9338,7.9425,7.9338,7.9425,92256.0
2016-12-19 13:00:00,9.12,9.12,9.11,9.12,135234.0,7.9425,7.9425,7.9338,7.9425,135234.0
2016-12-19 13:30:00,9.12,9.12,9.11,9.12,137112.0,7.9425,7.9425,7.9338,7.9425,137112.0
2016-12-19 14:00:00,9.12,9.13,9.12,9.12,733380.0,7.9425,7.9512,7.9425,7.9425,733380.0
2016-12-19 14:30:00,9.12,9.12,9.11,9.11,519240.0,7.9425,7.9425,7.9338,7.9338,519240.0
2016-12-19 15:00:00,9.11,9.11,9.09,9.1,657306.0,7.9338,7.9338,7.9163,7.9251,657306.0
2016-12-19 15:30:00,9.1,9.11,9.1,9.11,317946.0,7.9251,7.9338,7.9251,7.9338,317946.0
2016-12-20 09:30:00,9.13,9.16,9.13,9.15,277518.0,7.9512,7.9773,7.9512,7.9686,277518.0
2016-12-20 10:00:00,9.15,9.15,9.14,9.15,339582.0,7.9686,7.9686,7.9599,7.9686,339582.0
2016-12-20 10:30:00,9.14,9.15,9.14,9.15,177306.0,7.9599,7.9686,7.9599,7.9686,177306.0
2016-12-20 11:00:00,9.15,9.15,9.15,9.15,115914.0,7.9686,7.9686,7.9686,7.9686,115914.0
2016-12-20 11:30:00,9.15,9.15,9.13,9.14,149646.0,7.9686,7.9686,7.9512,7.9599,149646.0
2016-12-20 12:00:00,9.14,9.15,9.13,9.14,570648.0,7.9599,7.9686,7.9512,7.9599,570648.0
2016-12-20 12:30:00,9.14,9.15,9.14,9.15,390168.0,7.9599,7.9686,7.9599,7.9686,390168.0
2016-12-20 13:00:00,9.15,9.15,9.14,9.15,456492.0,7.9686,7.9686,7.9599,7.9686,456492.0
2016-12-20 13:30:00,9.15,9.15,9.14,9.15,254130.0,7.9686,7.9686,7.9599,7.9686,254130.0
2016-12-20 14:00:00,9.15,9.15,9.14,9.14,260964.0,7.9686,7.9686,7.9599,7.9599,260964.0
2016-12-20 14:30:00,9.14,9.14,9.13,9.14,1003290.0,7.9599,7.9599,7.9512,7.9599,1003290.0
2016-12-20 15:00:00,9.14,9.14,9.13,9.14,482922.0,7.9599,7.9599,7.9512,7.9599,482922.0
2016-12-20 15:30:00,9.14,9.15,9.14,9.15,500754.0,7.9599,7.9686,7.9599,7.9686,500754.0
2016-12-21 09:30:00,9.15,9.16,9.14,9.14,298632.0,7.9686,7.9773,7.9599,7.9599,298632.0
2016-12-21 10:00:00,9.14,9.15,9.14,9.14,242448.0,7.9599,7.9686,7.9599,7.9599,242448.0
2016-12-21 10:30:00,9.14,9.15,9.13,9.14,417738.0,7.9599,7.9686,7.9512,7.9599,417738.0
2016-12-21 11:00:00,9.13,9.14,9.13,9.14,479616.0,7.9512,7.9599,7.9512,7.9599,479616.0
2016-12-21 11:30:00,9.14,9.14,9.14,9.14,222978.0,7.9599,7.9599,7.9599,7.9599,222978.0
2016-12-21 12:00:00,9.14,9.14,9.14,9.14,326934.0,7.9599,7.9599,7.9599,7.9599,326934.0
2016-12-21 12:30:00,9.14,9.14,9.14,9.14,853170.0,7.9599,7.9599,7.9599,7.9599,853170.0
2016-12-21 13:00:00,9.14,9.14,9.14,9.14,543792.0,7.9599,7.9599,7.9599,7.9599,543792.0
2016-12-21 13:30:00,9.14,9.14,9.14,9.14,244314.0,7.9599,7.9599,7.9599,7.9599,244314.0
2016-12-21 14:00:00,9.14,9.14,9.14,9.14,278256.0,7.9599,7.9599,7.9599,7.9599,278256.0
2016-12-21 14:30:00,9.14,9.14,9.14,9.14,432300.0,7.9599,7.9599,7.9599,7.9599,432300.0
2016-12-21 15:00:00,9.14,9.14,9.13,9.13,275322.0,7.9599,7.9599,7.9512,7.9512,275322.0
2016-12-21 15:30:00,9.14,9.14,9.13,9.13,259866.0,7.9599,7.9599,7.9512,7.9512,259866.0
2016-12-22 09:30:00,9.12,9.12,9.1,9.11,1328814.0,7.9425,7.9425,7.9251,7.9338,1328814.0
2016-12-22 10:00:00,9.11,9.11,9.1,9.11,202560.0,7.9338,7.9338,7.9251,7.9338,202560.0
2016-12-22 10:30:00,9.11,9.11,9.1,9.1,207624.0,7.9338,7.9338,7.9251,7.9251,207624.0
2016-12-22 11:00:00,9.1,9.1,9.09,9.09,268704.0,7.9251,7.9251,7.9163,7.9163,268704.0
2016-12-22 11:30:00,9.09,9.09,9.08,9.09,348204.0,7.9163,7.9163,7.9076,7.9163,348204.0
2016-12-22 12:00:00,9.08,9.09,9.08,9.09,268998.0,7.9076,7.9163,7.9076,7.9163,268998.0
2016-12-22 12:30:00,9.09,9.1,9.09,9.1,205272.0,7.9163,7.9251,7.9163,7.9251,205272.0
2016-12-22 13:00:00,9.1,9.1,9.09,9.1,182466.0,7.9251,7.9251,7.9163,7.9251,182466.0
2016-12-22 13:30:00,9.09,9.11,9.09,9.11,141696.0,7.9163,7.9338,7.9163,7.9338,141696.0
2016-12-22 14:00:00,9.11,9.11,9.1,9.1,78414.0,7.9338,7.9338,7.9251,7.9251,78414.0
2016-12-22 14:30:00,9.1,9.11,9.1,9.1,362214.0,7.9251,7.9338,7.9251,7.9251,362214.0
2016-12-22 15:00:00,9.1,9.1,9.09,9.09,246012.0,7.9251,7.9251,7.9163,7.9163,246012.0
2016-12-22 15:30:00,9.09,9.1,9.09,9.1,285294.0,7.9163,7.9251,7.9163,7.9251,285294.0
2016-12-23 09:30:00,9.1,9.11,9.1,9.11,406314.0,7.9251,7.9338,7.9251,7.9338,406314.0
2016-12-23 10:00:00,9.11,9.11,9.1,9.11,238518.0,7.9338,7.9338,7.9251,7.9338,238518.0
2016-12-23 10:30:00,9.11,9.11,9.1,9.1,118308.0,7.9338,7.9338,7.9251,7.9251,118308.0
2016-12-23 11:00:00,9.1,9.11,9.1,9.11,429096.0,7.9251,7.9338,7.9251,7.9338,429096.0
2016-12-23 11:30:00,9.11,9.11,9.1,9.1,105102.0,7.9338,7.9338,7.9251,7.9251,105102.0
2016-12-23 12:00:00,9.11,9.11,9.1,9.1,149484.0,7.9338,7.9338,7.9251,7.9251,149484.0
2016-12-23 12:30:00,9.11,9.11,9.1,9.1,324282.0,7.9338,7.9338,7.9251,7.9251,324282.0
2016-12-23 13:00:00,9.1,9.11,9.1,9.11,151404.0,7.9251,7.9338,7.9251,7.9338,151404.0
2016-12-23 13:30:00,9.1,9.11,9.1,9.11,146988.0,7.9251,7.9338,7.9251,7.9338,146988.0
2016-12-23 14:00:00,9.11,9.11,9.1,9.11,77982.0,7.9338,7.9338,7.9251,7.9338,77982.0
2016-12-23 14:30:00,9.11,9.11,9.11,9.11,117126.0,7.9338,7.9338,7.9338,7.9338,117126.0
2016-12-23 15:00:00,9.11,9.11,9.11,9.11,304728.0,7.9338,7.9338,7.9338,7.9338,304728.0
2016-12-23 15:30:00,9.11,9.12,9.11,9.11,189648.0,7.9338,7.9425,7.9338,7.9338,189648.0
2016-12-27 09:30:00,9.13,9.16,9.13,9.15,910284.0,7.9512,7.9773,7.9512,7.9686,910284.0
2016-12-27 10:00:00,9.15,9.16,9.15,9.16,1091832.0,7.9686,7.9773,7.9686,7.9773,1091832.0
2016-12-27 10:30:00,9.16,9.16,9.15,9.15,1143576.0,7.9773,7.9773,7.9686,7.9686,1143576.0
2016-12-27 11:00:00,9.15,9.15,9.15,9.15,1088820.0,7.9686,7.9686,7.9686,7.9686,1088820.0
2016-12-27 11:30:00,9.15,9.15,9.14,9.15,1597944.0,7.9686,7.9686,7.9599,7.9686,1597944.0
2016-12-27 12:00:00,9.15,9.15,9.14,9.14,394560.0,7.9686,7.9686,7.9599,7.9599,394560.0
2016-12-27 12:30:00,9.14,9.15,9.14,9.15,273864.0,7.9599,7.9686,7.9599,7.9686,273864.0
2016-12-27 13:00:00,9.14,9.15,9.14,9.15,149448.0,7.9599,7.9686,7.9599,7.9686,149448.0
2016-12-27 13:30:00,9.15,9.15,9.14,9.15,271080.0,7.9686,7.9686,7.9599,7.9686,271080.0
2016-12-27 14:00:00,9.15,9.15,9.14,9.15,698196.0,7.9686,7.9686,7.9599,7.9686,698196.0
2016-12-27 14:30:00,9.15,9.15,9.15,9.15,290196.0,7.9686,7.9686,7.9686,7.9686,290196.0
2016-12-27 15:00:00,9.15,9.15,9.15,9.15,440868.0,7.9686,7.9686,7.9686,7.9686,440868.0
2016-12-27 15:30:00,9.15,9.15,9.14,9.14,776460.0,7.9686,7.9686,7.9599,7.9599,776460.0
2016-12-28 09:30:00,9.16,9.16,9.11,9.11,243024.0,7.9773,7.9773,7.9338,7.9338,243024.0
2016-12-28 10:00:00,9.11,9.11,9.1,9.11,329352.0,7.9338,7.9338,7.9251,7.9338,329352.0
2016-12-28 10:30:00,9.11,9.11,9.1,9.11,114894.0,7.9338,7.9338,7.9251,7.9338,114894.0
2016-12-28 11:00:00,9.11,9.12,9.1,9.12,102492.0,7.9338,7.9425,7.9251,7.9425,102492.0
2016-12-28 11:30:00,9.12,9.12,9.11,9.11,128388.0,7.9425,7.9425,7.9338,7.9338,128388.0
2016-12-28 12:00:00,9.1,9.1,9.08,9.09,261216.0,7.9251,7.9251,7.9076,7.9163,261216.0
2016-12-28 12:30:00,9.09,9.09,9.07,9.08,244986.0,7.9163,7.9163,7.8989,7.9076,244986.0
2016-12-28 13:00:00,9.08,9.08,9.08,9.08,151596.0,7.9076,7.9076,7.9076,7.9076,151596.0
2016-12-28 13:30:00,9.08,9.08,9.07,9.07,338478.0,7.9076,7.9076,7.8989,7.8989,338478.0
2016-12-28 14:00:00,9.07,9.08,9.06,9.07,228558.0,7.8989,7.9076,7.8902,7.8989,228558.0
2016-12-28 14:30:00,9.07,9.07,9.06,9.07,321612.0,7.8989,7.8989,7.8902,7.8989,321612.0
2016-12-28 15:00:00,9.07,9.07,9.07,9.07,109692.0,7.8989,7.8989,7.8989,7.8989,109692.0
2016-12-28 15:30:00,9.07,9.07,9.06,9.06,321066.0,7.8989,7.8989,7.8902,7.8902,321066.0
2016-12-29 09:30:00,9.06,9.09,9.06,9.07,604368.0,7.8902,7.9163,7.8902,7.8989,604368.0
2016-12-29 10:00:00,9.07,9.08,9.07,9.08,199014.0,7.8989,7.9076,7.8989,7.9076,199014.0
2016-12-29 10:30:00,9.08,9.08,9.06,9.06,188442.0,7.9076,7.9076,7.8902,7.8902,188442.0
2016-12-29 11:00:00,9.06,9.06,9.06,9.06,195654.0,7.8902,7.8902,7.8902,7.8902,195654.0
2016-12-29 11:30:00,9.06,9.07,9.05,9.05,486138.0,7.8902,7.8989,7.8815,7.8815,486138.0
2016-12-29 12:00:00,9.05,9.06,9.04,9.06,169326.0,7.8815,7.8902,7.8728,7.8902,169326.0
2016-12-29 12:30:00,9.06,9.06,9.05,9.05,194322.0,7.8902,7.8902,7.8815,7.8815,194322.0
2016-12-29 13:00:00,9.06,9.06,9.05,9.05,185244.0,7.8902,7.8902,7.8815,7.8815,185244.0
2016-12-29 13:30:00,9.05,9.05,9.05,9.05,250386.0,7.8815,7.8815,7.8815,7.8815,250386.0
2016-12-29 14:00:00,9.06,9.06,9.05,9.06,198780.0,7.8902,7.8902,7.8815,7.8902,198780.0
2016-12-29 14:30:00,9.06,9.06,9.05,9.06,537696.0,7.8902,7.8902,7.8815,7.8902,537696.0
2016-12-29 15:00:00,9.06,9.06,9.06,9.06,582642.0,7.8902,7.8902,7.8902,7.8902,582642.0
2016-12-29 15:30:00,9.06,9.06,9.06,9.06,929940.0,7.8902,7.8902,7.8902,7.8902,929940.0
2016-12-30 09:30:00,9.08,9.08,9.04,9.04,1286826.0,7.9076,7.9076,7.8728,7.8728,1286826.0
2016-12-30 10:00:00,9.04,9.05,9.03,9.03,194610.0,7.8728,7.8815,7.8641,7.8641,194610.0
2016-12-30 10:30:00,9.04,9.05,9.03,9.04,338436.0,7.8728,7.8815,7.8641,7.8728,338436.0
2016-12-30 11:00:00,9.04,9.05,9.04,9.05,263814.0,7.8728,7.8815,7.8728,7.8815,263814.0
2016-12-30 11:30:00,9.05,9.06,9.05,9.05,222018.0,7.8815,7.8902,7.8815,7.8815,222018.0
2016-12-30 12:00:00,9.05,9.05,9.04,9.04,185742.0,7.8815,7.8815,7.8728,7.8728,185742.0
2016-12-30 12:30:00,9.04,9.05,9.03,9.03,336390.0,7.8728,7.8815,7.8641,7.8641,336390.0
2016-12-30 13:00:00,9.03,9.04,9.03,9.04,278904.0,7.8641,7.8728,7.8641,7.8728,278904.0
2016-12-30 13:30:00,9.04,9.04,9.03,9.03,125022.0,7.8728,7.8728,7.8641,7.8641,125022.0
2016-12-30 14:00:00,9.03,9.03,9.02,9.02,432006.0,7.8641,7.8641,7.8554,7.8554,432006.0
2016-12-30 14:30:00,9.02,9.03,9.0,9.01,375864.0,7.8554,7.8641,7.838,7.8467,375864.0
2016-12-30 15:00:00,9.01,9.03,9.01,9.03,510504.0,7.8467,7.8641,7.8467,7.8641,510504.0
2016-12-30 15:30:00,9.03,9.03,9.0,9.03,541140.0,7.8641,7.8641,7.838,7.8641,541140.0
2017-01-03 09:30:00,9.1,9.1,9.08,9.09,1395540.0,7.9251,7.9251,7.9076,7.9163,1395540.0
2017-01-03 10:00:00,9.09,9.13,9.09,9.11,374376.0,7.9163,7.9512,7.9163,7.9338,374376.0
2017-01-03 10:30:00,9.12,9.12,9.07,9.07,514806.0,7.9425,7.9425,7.8989,7.8989,514806.0
2017-01-03 11:00:00,9.07,9.08,9.06,9.06,474732.0,7.8989,7.9076,7.8902,7.8902,474732.0
2017-01-03 11:30:00,9.07,9.07,9.04,9.06,298938.0,7.8989,7.8989,7.8728,7.8902,298938.0
2017-01-03 12:00:00,9.06,9.06,9.05,9.06,230730.0,7.8902,7.8902,7.8815,7.8902,230730.0
2017-01-03 12:30:00,9.06,9.06,9.05,9.05,204018.0,7.8902,7.8902,7.8815,7.8815,204018.0
2017-01-03 13:00:00,9.06,9.06,9.05,9.06,299664.0,7.8902,7.8902,7.8815,7.8902,299664.0
2017-01-03 13:30:00,9.06,9.06,9.05,9.05,458100.0,7.8902,7.8902,7.8815,7.8815,458100.0
2017-01-03 14:00:00,9.05,9.06,9.05,9.06,283290.0,7.8815,7.8902,7.8815,7.8902,283290.0
2017-01-03 14:30:00,9.05,9.06,9.05,9.06,206520.0,7.8815,7.8902,7.8815,7.8902,206520.0
2017-01-03 15:00:00,9.06,9.07,9.06,9.07,430968.0,7.8902,7.8989,7.8902,7.8989,430968.0
2017-01-03 15:30:00,9.06,9.1,9.06,9.09,330138.0,7.8902,7.9251,7.8902,7.9163,330138.0
2017-01-04 09:30:00,9.12,9.15,9.12,9.14,507438.0,7.9425,7.9686,7.9425,7.9599,507438.0
2017-01-04 10:00:00,9.14,9.15,9.13,9.13,226686.0,7.9599,7.9686,7.9512,7.9512,226686.0
2017-01-04 10:30:00,9.13,9.15,9.13,9.15,221094.0,7.9512,7.9686,7.9512,7.9686,221094.0
2017-01-04 11:00:00,9.15,9.15,9.14,9.15,131634.0,7.9686,7.9686,7.9599,7.9686,131634.0
2017-01-04 11:30:00,9.15,9.16,9.15,9.16,167580.0,7.9686,7.9773,7.9686,7.9773,167580.0
2017-01-04 12:00:00,9.16,9.17,9.16,9.16,470292.0,7.9773,7.986,7.9773,7.9773,470292.0
2017-01-04 12:30:00,9.16,9.16,9.16,9.16,235644.0,7.9773,7.9773,7.9773,7.9773,235644.0
2017-01-04 13:00:00,9.16,9.16,9.15,9.16,359310.0,7.9773,7.9773,7.9686,7.9773,359310.0
2017-01-04 13:30:00,9.16,9.16,9.16,9.16,234114.0,7.9773,7.9773,7.9773,7.9773,234114.0
2017-01-04 14:00:00,9.16,9.17,9.15,9.17,283200.0,7.9773,7.986,7.9686,7.986,283200.0
2017-01-04 14:30:00,9.17,9.17,9.16,9.16,744138.0,7.986,7.986,7.9773,7.9773,744138.0
2017-01-04 15:00:00,9.16,9.17,9.16,9.17,380682.0,7.9773,7.986,7.9773,7.986,380682.0
2017-01-04 15:30:00,9.17,9.17,9.16,9.17,1476024.0,7.986,7.986,7.9773,7.986,1476024.0
2017-01-05 09:30:00,9.16,9.17,9.15,9.16,315966.0,7.9773,7.986,7.9686,7.9773,315966.0
2017-01-05 10:00:00,9.16,9.17,9.15,9.17,114402.0,7.9773,7.986,7.9686,7.986,114402.0
2017-01-05 10:30:00,9.17,9.17,9.15,9.16,381342.0,7.986,7.986,7.9686,7.9773,381342.0
2017-01-05 11:00:00,9.16,9.16,9.13,9.13,608556.0,7.9773,7.9773,7.9512,7.9512,608556.0
2017-01-05 11:30:00,9.14,9.14,9.12,9.13,570168.0,7.9599,7.9599,7.9425,7.9512,570168.0
2017-01-05 12:00:00,9.12,9.13,9.12,9.13,245622.0,7.9425,7.9512,7.9425,7.9512,245622.0
2017-01-05 12:30:00,9.13,9.14,9.13,9.13,266058.0,7.9512,7.9599,7.9512,7.9512,266058.0
2017-01-05 13:00:00,9.13,9.14,9.13,9.14,253536.0,7.9512,7.9599,7.9512,7.9599,253536.0
2017-01-05 13:30:00,9.14,9.14,9.13,9.14,417864.0,7.9599,7.9599,7.9512,7.9599,417864.0
2017-01-05 14:00:00,9.14,9.15,9.14,9.15,244056.0,7.9599,7.9686,7.9599,7.9686,244056.0
2017-01-05 14:30:00,9.15,9.15,9.14,9.14,355518.0,7.9686,7.9686,7.9599,7.9599,355518.0
2017-01-05 15:00:00,9.14,9.15,9.14,9.15,287736.0,7.9599,7.9686,7.9599,7.9686,287736.0
2017-01-05 15:30:00,9.15,9.15,9.15,9.15,404394.0,7.9686,7.9686,7.9686,7.9686,404394.0
2017-01-06 09:30:00,9.16,9.16,9.13,9.16,319350.0,7.9773,7.9773,7.9512,7.9773,319350.0
2017-01-06 10:00:00,9.16,9.16,9.15,9.16,190242.0,7.9773,7.9773,7.9686,7.9773,190242.0
2017-01-06 10:30:00,9.15,9.17,9.14,9.16,174912.0,7.9686,7.986,7.9599,7.9773,174912.0
2017-01-06 11:00:00,9.16,9.17,9.15,9.17,216918.0,7.9773,7.986,7.9686,7.986,216918.0
2017-01-06 11:30:00,9.17,9.19,9.17,9.19,373464.0,7.986,8.0034,7.986,8.0034,373464.0
2017-01-06 12:00:00,9.19,9.19,9.18,9.19,365154.0,8.0034,8.0034,7.9947,8.0034,365154.0
2017-01-06 12:30:00,9.19,9.2,9.19,9.2,247998.0,8.0034,8.0121,8.0034,8.0121,247998.0
2017-01-06 13:00:00,9.2,9.2,9.19,9.19,163908.0,8.0121,8.0121,8.0034,8.0034,163908.0
2017-01-06 13:30:00,9.19,9.2,9.19,9.19,278724.0,8.0034,8.0121,8.0034,8.0034,278724.0
2017-01-06 14:00:00,9.19,9.2,9.19,9.19,122058.0,8.0034,8.0121,8.0034,8.0034,122058.0
2017-01-06 14:30:00,9.19,9.2,9.19,9.19,240300.0,8.0034,8.0121,8.0034,8.0034,240300.0
2017-01-06 15:00:00,9.19,9.2,9.19,9.19,481284.0,8.0034,8.0121,8.0034,8.0034,481284.0
2017-01-06 15:30:00,9.19,9.19,9.18,9.18,701298.0,8.0034,8.0034,7.9947,7.9947,701298.0
2017-01-09 09:30:00,9.18,9.18,9.14,9.15,862968.0,7.9947,7.9947,7.9599,7.9686,862968.0
2017-01-09 10:00:00,9.16,9.16,9.15,9.16,234870.0,7.9773,7.9773,7.9686,7.9773,234870.0
2017-01-09 10:30:00,9.15,9.17,9.15,9.17,246378.0,7.9686,7.986,7.9686,7.986,246378.0
2017-01-09 11:00:00,9.17,9.17,9.16,9.17,109710.0,7.986,7.986,7.9773,7.986,109710.0
2017-01-09 11:30:00,9.17,9.17,9.16,9.17,174870.0,7.986,7.986,7.9773,7.986,174870.0
2017-01-09 12:00:00,9.17,9.17,9.16,9.17,122574.0,7.986,7.986,7.9773,7.986,122574.0
2017-01-09 12:30:00,9.17,9.17,9.16,9.17,203052.0,7.986,7.986,7.9773,7.986,203052.0
2017-01-09 13:00:00,9.17,9.17,9.15,9.16,212976.0,7.986,7.986,7.9686,7.9773,212976.0
2017-01-09 13:30:00,9.16,9.16,9.15,9.16,164760.0,7.9773,7.9773,7.9686,7.9773,164760.0
2017-01-09 14:00:00,9.16,9.16,9.15,9.15,513660.0,7.9773,7.9773,7.9686,7.9686,513660.0
2017-01-09 14:30:00,9.15,9.15,9.15,9.15,203028.0,7.9686,7.9686,7.9686,7.9686,203028.0
2017-01-09 15:00:00,9.15,9.16,9.15,9.16,708774.0,7.9686,7.9773,7.9686,7.9773,708774.0
2017-01-09 15:30:00,9.16,9.16,9.15,9.15,397236.0,7.9773,7.9773,7.9686,7.9686,397236.0
2017-01-10 09:30:00,9.15,9.15,9.13,9.15,470670.0,7.9686,7.9686,7.9512,7.9686,470670.0
2017-01-10 10:00:00,9.15,9.15,9.14,9.15,174354.0,7.9686,7.9686,7.9599,7.9686,174354.0
2017-01-10 10:30:00,9.15,9.17,9.15,9.16,214056.0,7.9686,7.986,7.9686,7.9773,214056.0
2017-01-10 11:00:00,9.16,9.18,9.16,9.18,409074.0,7.9773,7.9947,7.9773,7.9947,409074.0
2017-01-10 11:30:00,9.17,9.19,9.17,9.18,358878.0,7.986,8.0034,7.986,7.9947,358878.0
2017-01-10 12:00:00,9.18,9.19,9.18,9.19,275766.0,7.9947,8.0034,7.9947,8.0034,275766.0
2017-01-10 12:30:00,9.19,9.19,9.18,9.18,156474.0,8.0034,8.0034,7.9947,7.9947,156474.0
2017-01-10 13:00:00,9.18,9.18,9.18,9.18,207438.0,7.9947,7.9947,7.9947,7.9947,207438.0
2017-01-10 13:30:00,9.18,9.18,9.16,9.16,246450.0,7.9947,7.9947,7.9773,7.9773,246450.0
2017-01-10 14:00:00,9.16,9.16,9.15,9.15,315276.0,7.9773,7.9773,7.9686,7.9686,315276.0
2017-01-10 14:30:00,9.15,9.16,9.15,9.16,133176.0,7.9686,7.9773,7.9686,7.9773,133176.0
2017-01-10 15:00:00,9.16,9.17,9.16,9.17,269892.0,7.9773,7.986,7.9773,7.986,269892.0
2017-01-10 15:30:00,9.17,9.17,9.15,9.15,574860.0,7.986,7.986,7.9686,7.9686,574860.0
2017-01-11 09:30:00,9.16,9.17,9.15,9.17,380664.0,7.9773,7.986,7.9686,7.986,380664.0
2017-01-11 10:00:00,9.17,9.17,9.16,9.17,140808.0,7.986,7.986,7.9773,7.986,140808.0
2017-01-11 10:30:00,9.17,9.18,9.16,9.17,183504.0,7.986,7.9947,7.9773,7.986,183504.0
2017-01-11 11:00:00,9.17,9.18,9.15,9.15,144966.0,7.986,7.9947,7.9686,7.9686,144966.0
2017-01-11 11:30:00,9.15,9.17,9.12,9.17,457554.0,7.9686,7.986,7.9425,7.986,457554.0
2017-01-11 12:00:00,9.17,9.17,9.15,9.16,171294.0,7.986,7.986,7.9686,7.9773,171294.0
2017-01-11 12:30:00,9.16,9.16,9.13,9.15,323970.0,7.9773,7.9773,7.9512,7.9686,323970.0
2017-01-11 13:00:00,9.15,9.15,9.13,9.13,320226.0,7.9686,7.9686,7.9512,7.9512,320226.0
2017-01-11 13:30:00,9.13,9.15,9.12,9.15,265140.0,7.9512,7.9686,7.9425,7.9686,265140.0
2017-01-11 14:00:00,9.15,9.16,9.15,9.15,336978.0,7.9686,7.9773,7.9686,7.9686,336978.0
2017-01-11 14:30:00,9.16,9.17,9.16,9.16,186834.0,7.9773,7.986,7.9773,7.9773,186834.0
2017-01-11 15:00:00,9.16,9.17,9.16,9.17,315882.0,7.9773,7.986,7.9773,7.986,315882.0
2017-01-11 15:30:00,9.17,9.18,9.17,9.18,307746.0,7.986,7.9947,7.986,7.9947,307746.0
2017-01-12 09:30:00,9.17,9.17,9.13,9.14,445776.0,7.986,7.986,7.9512,7.9599,445776.0
2017-01-12 10:00:00,9.13,9.14,9.09,9.11,458610.0,7.9512,7.9599,7.9163,7.9338,458610.0
2017-01-12 10:30:00,9.11,9.11,9.1,9.1,332286.0,7.9338,7.9338,7.9251,7.9251,332286.0
2017-01-12 11:00:00,9.1,9.11,9.09,9.11,289518.0,7.9251,7.9338,7.9163,7.9338,289518.0
2017-01-12 11:30:00,9.11,9.11,9.1,9.1,183894.0,7.9338,7.9338,7.9251,7.9251,183894.0
2017-01-12 12:00:00,9.1,9.13,9.1,9.12,237858.0,7.9251,7.9512,7.9251,7.9425,237858.0
2017-01-12 12:30:00,9.12,9.13,9.12,9.13,157332.0,7.9425,7.9512,7.9425,7.9512,157332.0
2017-01-12 13:00:00,9.13,9.14,9.13,9.13,169806.0,7.9512,7.9599,7.9512,7.9512,169806.0
2017-01-12 13:30:00,9.13,9.15,9.13,9.14,98454.0,7.9512,7.9686,7.9512,7.9599,98454.0
2017-01-12 14:00:00,9.14,9.15,9.14,9.15,122700.0,7.9599,7.9686,7.9599,7.9686,122700.0
2017-01-12 14:30:00,9.15,9.16,9.15,9.15,281946.0,7.9686,7.9773,7.9686,7.9686,281946.0
2017-01-12 15:00:00,9.15,9.15,9.14,9.15,208788.0,7.9686,7.9686,7.9599,7.9686,208788.0
2017-01-12 15:30:00,9.15,9.16,9.15,9.16,831636.0,7.9686,7.9773,7.9686,7.9773,831636.0
2017-01-13 09:30:00,9.17,9.2,9.17,9.19,614556.0,7.986,8.0121,7.986,8.0034,614556.0
2017-01-13 10:00:00,9.19,9.19,9.18,9.19,254232.0,8.0034,8.0034,7.9947,8.0034,254232.0
2017-01-13 10:30:00,9.19,9.19,9.19,9.19,298392.0,8.0034,8.0034,8.0034,8.0034,298392.0
2017-01-13 11:00:00,9.19,9.19,9.18,9.19,373794.0,8.0034,8.0034,7.9947,8.0034,373794.0
2017-01-13 11:30:00,9.19,9.2,9.19,9.19,314718.0,8.0034,8.0121,8.0034,8.0034,314718.0
2017-01-13 12:00:00,9.19,9.19,9.17,9.18,252798.0,8.0034,8.0034,7.986,7.9947,252798.0
2017-01-13 12:30:00,9.18,9.19,9.18,9.19,332928.0,7.9947,8.0034,7.9947,8.0034,332928.0
2017-01-13 13:00:00,9.19,9.19,9.18,9.19,272334.0,8.0034,8.0034,7.9947,8.0034,272334.0
2017-01-13 13:30:00,9.19,9.19,9.18,9.18,307104.0,8.0034,8.0034,7.9947,7.9947,307104.0
2017-01-13 14:00:00,9.18,9.18,9.17,9.17,274332.0,7.9947,7.9947,7.986,7.986,274332.0
2017-01-13 14:30:00,9.17,9.18,9.17,9.18,245274.0,7.986,7.9947,7.986,7.9947,245274.0
2017-01-13 15:00:00,9.18,9.18,9.17,9.18,473490.0,7.9947,7.9947,7.986,7.9947,473490.0
2017-01-13 15:30:00,9.18,9.19,9.17,9.18,959814.0,7.9947,8.0034,7.986,7.9947,959814.0
2017-01-17 09:30:00,9.16,9.16,9.14,9.15,609306.0,7.9773,7.9773,7.9599,7.9686,609306.0
2017-01-17 10:00:00,9.15,9.17,9.14,9.16,205122.0,7.9686,7.986,7.9599,7.9773,205122.0
2017-01-17 10:30:00,9.16,9.17,9.15,9.16,133302.0,7.9773,7.986,7.9686,7.9773,133302.0
2017-01-17 11:00:00,9.16,9.16,9.15,9.15,139920.0,7.9773,7.9773,7.9686,7.9686,139920.0
2017-01-17 11:30:00,9.15,9.16,9.15,9.16,102462.0,7.9686,7.9773,7.9686,7.9773,102462.0
2017-01-17 12:00:00,9.16,9.16,9.15,9.15,151926.0,7.9773,7.9773,7.9686,7.9686,151926.0
2017-01-17 12:30:00,9.16,9.16,9.15,9.15,58488.0,7.9773,7.9773,7.9686,7.9686,58488.0
2017-01-17 13:00:00,9.15,9.16,9.15,9.16,58938.0,7.9686,7.9773,7.9686,7.9773,58938.0
2017-01-17 13:30:00,9.16,9.16,9.15,9.15,131544.0,7.9773,7.9773,7.9686,7.9686,131544.0
2017-01-17 14:00:00,9.15,9.16,9.14,9.14,460200.0,7.9686,7.9773,7.9599,7.9599,460200.0
2017-01-17 14:30:00,9.14,9.14,9.13,9.13,315198.0,7.9599,7.9599,7.9512,7.9512,315198.0
2017-01-17 15:00:00,9.13,9.13,9.12,9.13,201240.0,7.9512,7.9512,7.9425,7.9512,201240.0
2017-01-17 15:30:00,9.13,9.14,9.13,9.14,511752.0,7.9512,7.9599,7.9512,7.9599,511752.0
2017-01-18 09:30:00,9.15,9.15,9.13,9.15,408552.0,7.9686,7.9686,7.9512,7.9686,408552.0
2017-01-18 10:00:00,9.15,9.16,9.15,9.15,332640.0,7.9686,7.9773,7.9686,7.9686,332640.0
2017-01-18 10:30:00,9.15,9.15,9.14,9.15,211896.0,7.9686,7.9686,7.9599,7.9686,211896.0
2017-01-18 11:00:00,9.15,9.15,9.15,9.15,371310.0,7.9686,7.9686,7.9686,7.9686,371310.0
2017-01-18 11:30:00,9.15,9.16,9.14,9.14,503808.0,7.9686,7.9773,7.9599,7.9599,503808.0
2017-01-18 12:00:00,9.14,9.15,9.14,9.14,227976.0,7.9599,7.9686,7.9599,7.9599,227976.0
2017-01-18 12:30:00,9.15,9.15,9.14,9.14,167118.0,7.9686,7.9686,7.9599,7.9599,167118.0
2017-01-18 13:00:00,9.14,9.15,9.14,9.14,191730.0,7.9599,7.9686,7.9599,7.9599,191730.0
2017-01-18 13:30:00,9.14,9.15,9.14,9.14,2612280.0,7.9599,7.9686,7.9599,7.9599,2612280.0
2017-01-18 14:00:00,9.14,9.15,9.14,9.15,351480.0,7.9599,7.9686,7.9599,7.9686,351480.0
2017-01-18 14:30:00,9.15,9.15,9.14,9.15,391446.0,7.9686,7.9686,7.9599,7.9686,391446.0
2017-01-18 15:00:00,9.15,9.15,9.15,9.15,356178.0,7.9686,7.9686,7.9686,7.9686,356178.0
2017-01-18 15:30:00,9.15,9.17,9.15,9.16,432312.0,7.9686,7.986,7.9686,7.9773,432312.0
2017-01-19 09:30:00,9.17,9.18,9.16,9.17,483714.0,7.986,7.9947,7.9773,7.986,483714.0
2017-01-19 10:00:00,9.16,9.17,9.15,9.16,134022.0,7.9773,7.986,7.9686,7.9773,134022.0
2017-01-19 10:30:00,9.16,9.16,9.15,9.15,96798.0,7.9773,7.9773,7.9686,7.9686,96798.0
2017-01-19 11:00:00,9.15,9.15,9.13,9.15,114828.0,7.9686,7.9686,7.9512,7.9686,114828.0
2017-01-19 11:30:00,9.15,9.15,9.14,9.15,52152.0,7.9686,7.9686,7.9599,7.9686,52152.0
2017-01-19 12:00:00,9.15,9.15,9.14,9.14,106212.0,7.9686,7.9686,7.9599,7.9599,106212.0
2017-01-19 12:30:00,9.14,9.15,9.14,9.14,114024.0,7.9599,7.9686,7.9599,7.9599,114024.0
2017-01-19 13:00:00,9.14,9.15,9.13,9.13,146544.0,7.9599,7.9686,7.9512,7.9512,146544.0
2017-01-19 13:30:00,9.14,9.14,9.13,9.14,261264.0,7.9599,7.9599,7.9512,7.9599,261264.0
2017-01-19 14:00:00,9.13,9.14,9.11,9.12,289446.0,7.9512,7.9599,7.9338,7.9425,289446.0
2017-01-19 14:30:00,9.12,9.13,9.12,9.12,226044.0,7.9425,7.9512,7.9425,7.9425,226044.0
2017-01-19 15:00:00,9.12,9.13,9.12,9.13,136776.0,7.9425,7.9512,7.9425,7.9512,136776.0
2017-01-19 15:30:00,9.13,9.13,9.12,9.13,1491348.0,7.9512,7.9512,7.9425,7.9512,1491348.0
2017-01-20 09:30:00,9.16,9.18,9.15,9.17,500880.0,7.9773,7.9947,7.9686,7.986,500880.0
2017-01-20 10:00:00,9.17,9.18,9.16,9.17,268542.0,7.986,7.9947,7.9773,7.986,268542.0
2017-01-20 10:30:00,9.17,9.17,9.16,9.17,233340.0,7.986,7.986,7.9773,7.986,233340.0
2017-01-20 11:00:00,9.17,9.17,9.17,9.17,197796.0,7.986,7.986,7.986,7.986,197796.0
2017-01-20 11:30:00,9.17,9.17,9.17,9.17,127854.0,7.986,7.986,7.986,7.986,127854.0
2017-01-20 12:00:00,9.17,9.17,9.15,9.15,258000.0,7.986,7.986,7.9686,7.9686,258000.0
2017-01-20 12:30:00,9.15,9.15,9.13,9.14,263676.0,7.9686,7.9686,7.9512,7.9599,263676.0
2017-01-20 13:00:00,9.14,9.16,9.14,9.16,176994.0,7.9599,7.9773,7.9599,7.9773,176994.0
2017-01-20 13:30:00,9.16,9.16,9.15,9.15,125916.0,7.9773,7.9773,7.9686,7.9686,125916.0
2017-01-20 14:00:00,9.15,9.15,9.14,9.14,341148.0,7.9686,7.9686,7.9599,7.9599,341148.0
2017-01-20 14:30:00,9.14,9.15,9.14,9.14,234360.0,7.9599,7.9686,7.9599,7.9599,234360.0
2017-01-20 15:00:00,9.15,9.16,9.14,9.14,382026.0,7.9686,7.9773,7.9599,7.9599,382026.0
2017-01-20 15:30:00,9.14,9.16,9.14,9.16,372324.0,7.9599,7.9773,7.9599,7.9773,372324.0
2017-01-23 09:30:00,9.15,9.16,9.13,9.15,508818.0,7.9686,7.9773,7.9512,7.9686,508818.0
2017-01-23 10:00:00,9.15,9.15,9.13,9.13,259656.0,7.9686,7.9686,7.9512,7.9512,259656.0
2017-01-23 10:30:00,9.13,9.13,9.12,9.12,170676.0,7.9512,7.9512,7.9425,7.9425,170676.0
2017-01-23 11:00:00,9.12,9.13,9.11,9.12,105108.0,7.9425,7.9512,7.9338,7.9425,105108.0
2017-01-23 11:30:00,9.12,9.12,9.1,9.11,174120.0,7.9425,7.9425,7.9251,7.9338,174120.0
2017-01-23 12:00:00,9.11,9.12,9.1,9.12,147444.0,7.9338,7.9425,7.9251,7.9425,147444.0
2017-01-23 12:30:00,9.11,9.12,9.11,9.12,57186.0,7.9338,7.9425,7.9338,7.9425,57186.0
2017-01-23 13:00:00,9.12,9.13,9.12,9.12,111492.0,7.9425,7.9512,7.9425,7.9425,111492.0
2017-01-23 13:30:00,9.12,9.14,9.12,9.13,120828.0,7.9425,7.9599,7.9425,7.9512,120828.0
2017-01-23 14:00:00,9.13,9.13,9.12,9.12,132486.0,7.9512,7.9512,7.9425,7.9425,132486.0
2017-01-23 14:30:00,9.12,9.13,9.12,9.13,257148.0,7.9425,7.9512,7.9425,7.9512,257148.0
2017-01-23 15:00:00,9.13,9.14,9.12,9.13,263952.0,7.9512,7.9599,7.9425,7.9512,263952.0
2017-01-23 15:30:00,9.13,9.15,9.13,9.14,211872.0,7.9512,7.9686,7.9512,7.9599,211872.0
2017-01-24 09:30:00,9.15,9.16,9.15,9.15,259980.0,7.9686,7.9773,7.9686,7.9686,259980.0
2017-01-24 10:00:00,9.15,9.16,9.15,9.16,667446.0,7.9686,7.9773,7.9686,7.9773,667446.0
2017-01-24 10:30:00,9.16,9.16,9.15,9.16,214872.0,7.9773,7.9773,7.9686,7.9773,214872.0
2017-01-24 11:00:00,9.16,9.17,9.16,9.17,215154.0,7.9773,7.986,7.9773,7.986,215154.0
2017-01-24 11:30:00,9.17,9.17,9.16,9.17,107268.0,7.986,7.986,7.9773,7.986,107268.0
2017-01-24 12:00:00,9.17,9.19,9.17,9.19,181104.0,7.986,8.0034,7.986,8.0034,181104.0
2017-01-24 12:30:00,9.19,9.19,9.18,9.19,245166.0,8.0034,8.0034,7.9947,8.0034,245166.0
2017-01-24 13:00:00,9.19,9.2,9.19,9.2,304950.0,8.0034,8.0121,8.0034,8.0121,304950.0
2017-01-24 13:30:00,9.2,9.22,9.2,9.21,295662.0,8.0121,8.0296,8.0121,8.0209,295662.0
2017-01-24 14:00:00,9.21,9.22,9.21,9.21,215142.0,8.0209,8.0296,8.0209,8.0209,215142.0
2017-01-24 14:30:00,9.21,9.22,9.21,9.22,198006.0,8.0209,8.0296,8.0209,8.0296,198006.0
2017-01-24 15:00:00,9.22,9.22,9.21,9.21,397560.0,8.0296,8.0296,8.0209,8.0209,397560.0
2017-01-24 15:30:00,9.22,9.22,9.21,9.21,371154.0,8.0296,8.0296,8.0209,8.0209,371154.0
2017-01-25 09:30:00,9.26,9.26,9.25,9.26,696174.0,8.0644,8.0644,8.0557,8.0644,696174.0
2017-01-25 10:00:00,9.26,9.27,9.26,9.26,620028.0,8.0644,8.0731,8.0644,8.0644,620028.0
2017-01-25 10:30:00,9.26,9.27,9.26,9.27,299424.0,8.0644,8.0731,8.0644,8.0731,299424.0
2017-01-25 11:00:00,9.27,9.28,9.27,9.27,440274.0,8.0731,8.0818,8.0731,8.0731,440274.0
2017-01-25 11:30:00,9.27,9.27,9.26,9.26,208332.0,8.0731,8.0731,8.0644,8.0644,208332.0
2017-01-25 12:00:00,9.26,9.27,9.26,9.27,191700.0,8.0644,8.0731,8.0644,8.0731,191700.0
2017-01-25 12:30:00,9.27,9.27,9.26,9.27,599418.0,8.0731,8.0731,8.0644,8.0731,599418.0
2017-01-25 13:00:00,9.27,9.28,9.27,9.27,145362.0,8.0731,8.0818,8.0731,8.0731,145362.0
2017-01-25 13:30:00,9.28,9.28,9.27,9.28,198348.0,8.0818,8.0818,8.0731,8.0818,198348.0
2017-01-25 14:00:00,9.28,9.28,9.28,9.28,213228.0,8.0818,8.0818,8.0818,8.0818,213228.0
2017-01-25 14:30:00,9.28,9.28,9.27,9.27,102696.0,8.0818,8.0818,8.0731,8.0731,102696.0
2017-01-25 15:00:00,9.27,9.28,9.27,9.28,434316.0,8.0731,8.0818,8.0731,8.0818,434316.0
2017-01-25 15:30:00,9.28,9.29,9.28,9.28,619536.0,8.0818,8.0905,8.0818,8.0818,619536.0
2017-01-26 09:30:00,9.29,9.3,9.28,9.29,516576.0,8.0905,8.0992,8.0818,8.0905,516576.0
2017-01-26 10:00:00,9.29,9.29,9.28,9.28,461262.0,8.0905,8.0905,8.0818,8.0818,461262.0
2017-01-26 10:30:00,9.28,9.29,9.27,9.28,177738.0,8.0818,8.0905,8.0731,8.0818,177738.0
2017-01-26 11:00:00,9.28,9.28,9.27,9.28,166878.0,8.0818,8.0818,8.0731,8.0818,166878.0
2017-01-26 11:30:00,9.28,9.28,9.27,9.28,144576.0,8.0818,8.0818,8.0731,8.0818,144576.0
2017-01-26 12:00:00,9.28,9.28,9.27,9.27,245562.0,8.0818,8.0818,8.0731,8.0731,245562.0
2017-01-26 12:30:00,9.28,9.28,9.27,9.27,2815380.0,8.0818,8.0818,8.0731,8.0731,2815380.0
2017-01-26 13:00:00,9.27,9.28,9.26,9.27,113514.0,8.0731,8.0818,8.0644,8.0731,113514.0
2017-01-26 13:30:00,9.27,9.27,9.27,9.27,99306.0,8.0731,8.0731,8.0731,8.0731,99306.0
2017-01-26 14:00:00,9.27,9.28,9.27,9.28,242286.0,8.0731,8.0818,8.0731,8.0818,242286.0
2017-01-26 14:30:00,9.28,9.28,9.28,9.28,459570.0,8.0818,8.0818,8.0818,8.0818,459570.0
2017-01-26 15:00:00,9.28,9.28,9.27,9.27,439260.0,8.0818,8.0818,8.0731,8.0731,439260.0
2017-01-26 15:30:00,9.28,9.28,9.27,9.27,663396.0,8.0818,8.0818,8.0731,8.0731,663396.0
2017-01-27 09:30:00,9.28,9.29,9.25,9.26,312126.0,8.0818,8.0905,8.0557,8.0644,312126.0
2017-01-27 10:00:00,9.26,9.26,9.26,9.26,130482.0,8.0644,8.0644,8.0644,8.0644,130482.0
2017-01-27 10:30:00,9.26,9.26,9.25,9.25,120450.0,8.0644,8.0644,8.0557,8.0557,120450.0
2017-01-27 11:00:00,9.25,9.26,9.25,9.26,112926.0,8.0557,8.0644,8.0557,8.0644,112926.0
2017-01-27 11:30:00,9.26,9.26,9.25,9.26,64932.0,8.0644,8.0644,8.0557,8.0644,64932.0
2017-01-27 12:00:00,9.26,9.26,9.26,9.26,60084.0,8.0644,8.0644,8.0644,8.0644,60084.0
2017-01-27 12:30:00,9.26,9.26,9.25,9.26,59622.0,8.0644,8.0644,8.0557,8.0644,59622.0
2017-01-27 13:00:00,9.25,9.26,9.25,9.26,90558.0,8.0557,8.0644,8.0557,8.0644,90558.0
2017-01-27 13:30:00,9.26,9.26,9.25,9.25,243636.0,8.0644,8.0644,8.0557,8.0557,243636.0
2017-01-27 14:00:00,9.25,9.26,9.25,9.26,360216.0,8.0557,8.0644,8.0557,8.0644,360216.0
2017-01-27 14:30:00,9.26,9.26,9.25,9.26,222258.0,8.0644,8.0644,8.0557,8.0644,222258.0
2017-01-27 15:00:00,9.26,9.26,9.25,9.25,265602.0,8.0644,8.0644,8.0557,8.0557,265602.0
2017-01-27 15:30:00,9.25,9.26,9.25,9.26,216258.0,8.0557,8.0644,8.0557,8.0644,216258.0
2017-01-30 09:30:00,9.22,9.23,9.17,9.18,785820.0,8.0296,8.0383,7.986,7.9947,785820.0
2017-01-30 10:00:00,9.17,9.18,9.15,9.17,258660.0,7.986,7.9947,7.9686,7.986,258660.0
2017-01-30 10:30:00,9.16,9.17,9.14,9.15,746892.0,7.9773,7.986,7.9599,7.9686,746892.0
2017-01-30 11:00:00,9.15,9.17,9.15,9.16,399522.0,7.9686,7.986,7.9686,7.9773,399522.0
2017-01-30 11:30:00,9.16,9.17,9.16,9.17,169146.0,7.9773,7.986,7.9773,7.986,169146.0
2017-01-30 12:00:00,9.17,9.17,9.17,9.17,167958.0,7.986,7.986,7.986,7.986,167958.0
2017-01-30 12:30:00,9.17,9.17,9.16,9.17,120078.0,7.986,7.986,7.9773,7.986,120078.0
2017-01-30 13:00:00,9.17,9.17,9.16,9.17,120228.0,7.986,7.986,7.9773,7.986,120228.0
2017-01-30 13:30:00,9.17,9.17,9.16,9.17,127020.0,7.986,7.986,7.9773,7.986,127020.0
2017-01-30 14:00:00,9.17,9.18,9.17,9.18,202176.0,7.986,7.9947,7.986,7.9947,202176.0
2017-01-30 14:30:00,9.18,9.19,9.18,9.18,183978.0,7.9947,8.0034,7.9947,7.9947,183978.0
2017-01-30 15:00:00,9.19,9.19,9.17,9.18,287742.0,8.0034,8.0034,7.986,7.9947,287742.0
2017-01-30 15:30:00,9.18,9.2,9.17,9.2,400212.0,7.9947,8.0121,7.986,8.0121,400212.0
2017-01-31 09:30:00,9.17,9.18,9.16,9.16,453042.0,7.986,7.9947,7.9773,7.9773,453042.0
2017-01-31 10:00:00,9.17,9.17,9.15,9.16,166746.0,7.986,7.986,7.9686,7.9773,166746.0
2017-01-31 10:30:00,9.17,9.18,9.15,9.16,228906.0,7.986,7.9947,7.9686,7.9773,228906.0
2017-01-31 11:00:00,9.16,9.17,9.16,9.16,231072.0,7.9773,7.986,7.9773,7.9773,231072.0
2017-01-31 11:30:00,9.16,9.16,9.15,9.15,212652.0,7.9773,7.9773,7.9686,7.9686,212652.0
2017-01-31 12:00:00,9.15,9.17,9.15,9.17,123300.0,7.9686,7.986,7.9686,7.986,123300.0
2017-01-31 12:30:00,9.17,9.17,9.16,9.17,129144.0,7.986,7.986,7.9773,7.986,129144.0
2017-01-31 13:00:00,9.17,9.17,9.15,9.17,139902.0,7.986,7.986,7.9686,7.986,139902.0
2017-01-31 13:30:00,9.17,9.17,9.15,9.15,339840.0,7.986,7.986,7.9686,7.9686,339840.0
2017-01-31 14:00:00,9.16,9.17,9.15,9.17,183054.0,7.9773,7.986,7.9686,7.986,183054.0
2017-01-31 14:30:00,9.17,9.18,9.16,9.18,110688.0,7.986,7.9947,7.9773,7.9947,110688.0
2017-01-31 15:00:00,9.18,9.19,9.18,9.19,161136.0,7.9947,8.0034,7.9947,8.0034,161136.0
2017-01-31 15:30:00,9.19,9.2,9.19,9.2,180942.0,8.0034,8.0121,8.0034,8.0121,180942.0
2017-02-01 09:30:00,9.24,9.25,9.23,9.23,517884.0,8.047,8.0557,8.0383,8.0383,517884.0
2017-02-01 10:00:00,9.23,9.24,9.21,9.22,291246.0,8.0383,8.047,8.0209,8.0296,291246.0
2017-02-01 10:30:00,9.21,9.22,9.19,9.19,129480.0,8.0209,8.0296,8.0034,8.0034,129480.0
2017-02-01 11:00:00,9.19,9.2,9.18,9.19,123876.0,8.0034,8.0121,7.9947,8.0034,123876.0
2017-02-01 11:30:00,9.19,9.19,9.17,9.18,91578.0,8.0034,8.0034,7.986,7.9947,91578.0
2017-02-01 12:00:00,9.19,9.19,9.18,9.18,86940.0,8.0034,8.0034,7.9947,7.9947,86940.0
2017-02-01 12:30:00,9.19,9.2,9.19,9.19,71568.0,8.0034,8.0121,8.0034,8.0034,71568.0
2017-02-01 13:00:00,9.19,9.2,9.19,9.19,60024.0,8.0034,8.0121,8.0034,8.0034,60024.0
2017-02-01 13:30:00,9.19,9.2,9.18,9.19,71610.0,8.0034,8.0121,7.9947,8.0034,71610.0
2017-02-01 14:00:00,9.19,9.21,9.18,9.21,206076.0,8.0034,8.0209,7.9947,8.0209,206076.0
2017-02-01 14:30:00,9.21,9.21,9.18,9.19,203604.0,8.0209,8.0209,7.9947,8.0034,203604.0
2017-02-01 15:00:00,9.19,9.2,9.19,9.2,131952.0,8.0034,8.0121,8.0034,8.0121,131952.0
2017-02-01 15:30:00,9.2,9.21,9.2,9.2,282342.0,8.0121,8.0209,8.0121,8.0121,282342.0
2017-02-02 09:30:00,9.18,9.2,9.17,9.19,290838.0,7.9947,8.0121,7.986,8.0034,290838.0
2017-02-02 10:00:00,9.19,9.2,9.19,9.19,87516.0,8.0034,8.0121,8.0034,8.0034,87516.0
2017-02-02 10:30:00,9.2,9.22,9.19,9.22,93552.0,8.0121,8.0296,8.0034,8.0296,93552.0
2017-02-02 11:00:00,9.22,9.22,9.21,9.21,119952.0,8.0296,8.0296,8.0209,8.0209,119952.0
2017-02-02 11:30:00,9.21,9.21,9.19,9.19,81342.0,8.0209,8.0209,8.0034,8.0034,81342.0
2017-02-02 12:00:00,9.19,9.2,9.18,9.19,187626.0,8.0034,8.0121,7.9947,8.0034,187626.0
2017-02-02 12:30:00,9.2,9.21,9.19,9.21,56748.0,8.0121,8.0209,8.0034,8.0209,56748.0
2017-02-02 13:00:00,9.21,9.21,9.2,9.2,18090.0,8.0209,8.0209,8.0121,8.0121,18090.0
2017-02-02 13:30:00,9.19,9.21,9.19,9.21,52002.0,8.0034,8.0209,8.0034,8.0209,52002.0
2017-02-02 14:00:00,9.21,9.21,9.19,9.19,267414.0,8.0209,8.0209,8.0034,8.0034,267414.0
2017-02-02 14:30:00,9.19,9.19,9.18,9.19,329130.0,8.0034,8.0034,7.9947,8.0034,329130.0
2017-02-02 15:00:00,9.19,9.21,9.19,9.2,159678.0,8.0034,8.0209,8.0034,8.0121,159678.0
2017-02-02 15:30:00,9.21,9.21,9.2,9.21,199638.0,8.0209,8.0209,8.0121,8.0209,199638.0
2017-02-03 09:30:00,9.25,9.26,9.24,9.25,274734.0,8.0557,8.0644,8.047,8.0557,274734.0
2017-02-03 10:00:00,9.25,9.27,9.25,9.27,192366.0,8.0557,8.0731,8.0557,8.0731,192366.0
2017-02-03 10:30:00,9.27,9.28,9.26,9.27,74532.0,8.0731,8.0818,8.0644,8.0731,74532.0
2017-02-03 11:00:00,9.28,9.28,9.27,9.27,164868.0,8.0818,8.0818,8.0731,8.0731,164868.0
2017-02-03 11:30:00,9.27,9.28,9.27,9.27,58536.0,8.0731,8.0818,8.0731,8.0731,58536.0
2017-02-03 12:00:00,9.27,9.28,9.27,9.28,67692.0,8.0731,8.0818,8.0731,8.0818,67692.0
2017-02-03 12:30:00,9.28,9.28,9.27,9.28,90732.0,8.0818,8.0818,8.0731,8.0818,90732.0
2017-02-03 13:00:00,9.28,9.28,9.27,9.28,173952.0,8.0818,8.0818,8.0731,8.0818,173952.0
2017-02-03 13:30:00,9.28,9.28,9.27,9.27,92148.0,8.0818,8.0818,8.0731,8.0731,92148.0
2017-02-03 14:00:00,9.27,9.28,9.27,9.27,1043736.0,8.0731,8.0818,8.0731,8.0731,1043736.0
2017-02-03 14:30:00,9.27,9.28,9.27,9.28,91044.0,8.0731,8.0818,8.0731,8.0818,91044.0
2017-02-03 15:00:00,9.28,9.28,9.28,9.28,484584.0,8.0818,8.0818,8.0818,8.0818,484584.0
2017-02-03 15:30:00,9.28,9.29,9.28,9.28,240606.0,8.0818,8.0905,8.0818,8.0818,240606.0
2017-02-06 09:30:00,9.26,9.28,9.25,9.27,243342.0,8.0644,8.0818,8.0557,8.0731,243342.0
2017-02-06 10:00:00,9.27,9.28,9.26,9.28,104430.0,8.0731,8.0818,8.0644,8.0818,104430.0
2017-02-06 10:30:00,9.27,9.27,9.26,9.27,159774.0,8.0731,8.0731,8.0644,8.0731,159774.0
2017-02-06 11:00:00,9.26,9.27,9.26,9.27,171546.0,8.0644,8.0731,8.0644,8.0731,171546.0
2017-02-06 11:30:00,9.27,9.27,9.26,9.27,286182.0,8.0731,8.0731,8.0644,8.0731,286182.0
2017-02-06 12:00:00,9.26,9.26,9.26,9.26,118638.0,8.0644,8.0644,8.0644,8.0644,118638.0
2017-02-06 12:30:00,9.26,9.26,9.25,9.25,112170.0,8.0644,8.0644,8.0557,8.0557,112170.0
2017-02-06 13:00:00,9.25,9.25,9.24,9.25,91818.0,8.0557,8.0557,8.047,8.0557,91818.0
2017-02-06 13:30:00,9.25,9.25,9.24,9.25,90078.0,8.0557,8.0557,8.047,8.0557,90078.0
2017-02-06 14:00:00,9.25,9.25,9.25,9.25,205218.0,8.0557,8.0557,8.0557,8.0557,205218.0
2017-02-06 14:30:00,9.25,9.25,9.25,9.25,176748.0,8.0557,8.0557,8.0557,8.0557,176748.0
2017-02-06 15:00:00,9.25,9.26,9.25,9.25,318312.0,8.0557,8.0644,8.0557,8.0557,318312.0
2017-02-06 15:30:00,9.26,9.26,9.25,9.26,437256.0,8.0644,8.0644,8.0557,8.0644,437256.0
2017-02-07 09:30:00,9.27,9.29,9.27,9.28,245610.0,8.0731,8.0905,8.0731,8.0818,245610.0
2017-02-07 10:00:00,9.28,9.29,9.28,9.28,95376.0,8.0818,8.0905,8.0818,8.0818,95376.0
2017-02-07 10:30:00,9.28,9.28,9.27,9.28,94392.0,8.0818,8.0818,8.0731,8.0818,94392.0
2017-02-07 11:00:00,9.28,9.28,9.26,9.26,164874.0,8.0818,8.0818,8.0644,8.0644,164874.0
2017-02-07 11:30:00,9.26,9.27,9.26,9.27,182442.0,8.0644,8.0731,8.0644,8.0731,182442.0
2017-02-07 12:00:00,9.27,9.27,9.25,9.25,202494.0,8.0731,8.0731,8.0557,8.0557,202494.0
2017-02-07 12:30:00,9.25,9.26,9.24,9.25,133668.0,8.0557,8.0644,8.047,8.0557,133668.0
2017-02-07 13:00:00,9.24,9.25,9.24,9.25,71802.0,8.047,8.0557,8.047,8.0557,71802.0
2017-02-07 13:30:00,9.25,9.26,9.25,9.26,189486.0,8.0557,8.0644,8.0557,8.0644,189486.0
2017-02-07 14:00:00,9.26,9.26,9.25,9.25,154938.0,8.0644,8.0644,8.0557,8.0557,154938.0
2017-02-07 14:30:00,9.25,9.26,9.25,9.26,224868.0,8.0557,8.0644,8.0557,8.0644,224868.0
2017-02-07 15:00:00,9.26,9.26,9.25,9.26,167442.0,8.0644,8.0644,8.0557,8.0644,167442.0
2017-02-07 15:30:00,9.25,9.26,9.24,9.25,286062.0,8.0557,8.0644,8.047,8.0557,286062.0
2017-02-08 09:30:00,9.25,9.25,9.22,9.23,255708.0,8.0557,8.0557,8.0296,8.0383,255708.0
2017-02-08 10:00:00,9.23,9.24,9.23,9.24,112620.0,8.0383,8.047,8.0383,8.047,112620.0
2017-02-08 10:30:00,9.24,9.26,9.23,9.25,89166.0,8.047,8.0644,8.0383,8.0557,89166.0
2017-02-08 11:00:00,9.25,9.26,9.25,9.26,416748.0,8.0557,8.0644,8.0557,8.0644,416748.0
2017-02-08 11:30:00,9.26,9.26,9.24,9.24,54150.0,8.0644,8.0644,8.047,8.047,54150.0
2017-02-08 12:00:00,9.24,9.25,9.24,9.25,201708.0,8.047,8.0557,8.047,8.0557,201708.0
2017-02-08 12:30:00,9.25,9.25,9.24,9.25,73074.0,8.0557,8.0557,8.047,8.0557,73074.0
2017-02-08 13:00:00,9.25,9.26,9.25,9.26,104784.0,8.0557,8.0644,8.0557,8.0644,104784.0
2017-02-08 13:30:00,9.26,9.26,9.26,9.26,169002.0,8.0644,8.0644,8.0644,8.0644,169002.0
2017-02-08 14:00:00,9.26,9.26,9.26,9.26,96222.0,8.0644,8.0644,8.0644,8.0644,96222.0
2017-02-08 14:30:00,9.26,9.27,9.26,9.26,162606.0,8.0644,8.0731,8.0644,8.0644,162606.0
2017-02-08 15:00:00,9.26,9.27,9.26,9.27,194424.0,8.0644,8.0731,8.0644,8.0731,194424.0
2017-02-08 15:30:00,9.27,9.27,9.26,9.26,174006.0,8.0731,8.0731,8.0644,8.0644,174006.0
2017-02-09 09:30:00,9.28,9.29,9.28,9.29,145002.0,8.0818,8.0905,8.0818,8.0905,145002.0
2017-02-09 10:00:00,9.29,9.31,9.29,9.31,289464.0,8.0905,8.1079,8.0905,8.1079,289464.0
2017-02-09 10:30:00,9.31,9.32,9.31,9.32,187284.0,8.1079,8.1166,8.1079,8.1166,187284.0
2017-02-09 11:00:00,9.32,9.33,9.32,9.33,368514.0,8.1166,8.1254,8.1166,8.1254,368514.0
2017-02-09 11:30:00,9.33,9.33,9.33,9.33,129690.0,8.1254,8.1254,8.1254,8.1254,129690.0
2017-02-09 12:00:00,9.33,9.33,9.32,9.32,105090.0,8.1254,8.1254,8.1166,8.1166,105090.0
2017-02-09 12:30:00,9.33,9.33,9.32,9.32,122460.0,8.1254,8.1254,8.1166,8.1166,122460.0
2017-02-09 13:00:00,9.32,9.33,9.32,9.33,79740.0,8.1166,8.1254,8.1166,8.1254,79740.0
2017-02-09 13:30:00,9.33,9.33,9.32,9.33,138804.0,8.1254,8.1254,8.1166,8.1254,138804.0
2017-02-09 14:00:00,9.33,9.33,9.33,9.33,184560.0,8.1254,8.1254,8.1254,8.1254,184560.0
2017-02-09 14:30:00,9.33,9.34,9.33,9.34,267072.0,8.1254,8.1341,8.1254,8.1341,267072.0
2017-02-09 15:00:00,9.34,9.34,9.33,9.33,363906.0,8.1341,8.1341,8.1254,8.1254,363906.0
2017-02-09 15:30:00,9.33,9.33,9.32,9.33,659928.0,8.1254,8.1254,8.1166,8.1254,659928.0
2017-02-10 09:30:00,9.35,9.35,9.34,9.35,351564.0,8.1428,8.1428,8.1341,8.1428,351564.0
2017-02-10 10:00:00,9.35,9.35,9.34,9.35,187230.0,8.1428,8.1428,8.1341,8.1428,187230.0
2017-02-10 10:30:00,9.35,9.36,9.35,9.36,175008.0,8.1428,8.1515,8.1428,8.1515,175008.0
2017-02-10 11:00:00,9.35,9.36,9.35,9.35,256038.0,8.1428,8.1515,8.1428,8.1428,256038.0
2017-02-10 11:30:00,9.35,9.36,9.35,9.36,93798.0,8.1428,8.1515,8.1428,8.1515,93798.0
2017-02-10 12:00:00,9.35,9.36,9.35,9.36,85992.0,8.1428,8.1515,8.1428,8.1515,85992.0
2017-02-10 12:30:00,9.36,9.37,9.36,9.36,148536.0,8.1515,8.1602,8.1515,8.1515,148536.0
2017-02-10 13:00:00,9.36,9.37,9.36,9.37,91626.0,8.1515,8.1602,8.1515,8.1602,91626.0
2017-02-10 13:30:00,9.37,9.38,9.37,9.37,1096584.0,8.1602,8.1689,8.1602,8.1602,1096584.0
2017-02-10 14:00:00,9.37,9.37,9.37,9.37,148986.0,8.1602,8.1602,8.1602,8.1602,148986.0
2017-02-10 14:30:00,9.37,9.37,9.36,9.36,204924.0,8.1602,8.1602,8.1515,8.1515,204924.0
2017-02-10 15:00:00,9.36,9.37,9.36,9.37,105180.0,8.1515,8.1602,8.1515,8.1602,105180.0
2017-02-10 15:30:00,9.37,9.37,9.36,9.37,429966.0,8.1602,8.1602,8.1515,8.1602,429966.0
2017-02-13 09:30:00,9.4,9.41,9.38,9.4,653976.0,8.1863,8.195,8.1689,8.1863,653976.0
2017-02-13 10:00:00,9.4,9.41,9.4,9.4,312636.0,8.1863,8.195,8.1863,8.1863,312636.0
2017-02-13 10:30:00,9.4,9.41,9.4,9.41,382482.0,8.1863,8.195,8.1863,8.195,382482.0
2017-02-13 11:00:00,9.41,9.41,9.4,9.41,424476.0,8.195,8.195,8.1863,8.195,424476.0
2017-02-13 11:30:00,9.41,9.41,9.4,9.4,284754.0,8.195,8.195,8.1863,8.1863,284754.0
2017-02-13 12:00:00,9.4,9.41,9.4,9.4,130218.0,8.1863,8.195,8.1863,8.1863,130218.0
2017-02-13 12:30:00,9.4,9.41,9.4,9.41,269238.0,8.1863,8.195,8.1863,8.195,269238.0
2017-02-13 13:00:00,9.41,9.42,9.41,9.42,154662.0,8.195,8.2037,8.195,8.2037,154662.0
2017-02-13 13:30:00,9.42,9.43,9.42,9.42,81132.0,8.2037,8.2124,8.2037,8.2037,81132.0
2017-02-13 14:00:00,9.42,9.42,9.42,9.42,150744.0,8.2037,8.2037,8.2037,8.2037,150744.0
2017-02-13 14:30:00,9.42,9.42,9.41,9.41,163260.0,8.2037,8.2037,8.195,8.195,163260.0
2017-02-13 15:00:00,9.41,9.42,9.41,9.41,575712.0,8.195,8.2037,8.195,8.195,575712.0
2017-02-13 15:30:00,9.41,9.42,9.41,9.41,245202.0,8.195,8.2037,8.195,8.195,245202.0
2017-02-14 09:30:00,9.41,9.41,9.4,9.4,376962.0,8.195,8.195,8.1863,8.1863,376962.0
2017-02-14 10:00:00,9.4,9.41,9.39,9.4,651204.0,8.1863,8.195,8.1776,8.1863,651204.0
2017-02-14 10:30:00,9.4,9.4,9.39,9.4,448974.0,8.1863,8.1863,8.1776,8.1863,448974.0
2017-02-14 11:00:00,9.4,9.41,9.39,9.41,535308.0,8.1863,8.195,8.1776,8.195,535308.0
2017-02-14 11:30:00,9.41,9.42,9.4,9.41,178962.0,8.195,8.2037,8.1863,8.195,178962.0
2017-02-14 12:00:00,9.42,9.42,9.41,9.42,144990.0,8.2037,8.2037,8.195,8.2037,144990.0
2017-02-14 12:30:00,9.42,9.43,9.42,9.43,215886.0,8.2037,8.2124,8.2037,8.2124,215886.0
2017-02-14 13:00:00,9.43,9.44,9.43,9.44,177708.0,8.2124,8.2212,8.2124,8.2212,177708.0
2017-02-14 13:30:00,9.44,9.44,9.43,9.44,3148890.0,8.2212,8.2212,8.2124,8.2212,3148890.0
2017-02-14 14:00:00,9.44,9.45,9.44,9.44,99660.0,8.2212,8.2299,8.2212,8.2212,99660.0
2017-02-14 14:30:00,9.44,9.44,9.43,9.44,187704.0,8.2212,8.2212,8.2124,8.2212,187704.0
2017-02-14 15:00:00,9.44,9.44,9.44,9.44,234006.0,8.2212,8.2212,8.2212,8.2212,234006.0
2017-02-14 15:30:00,9.44,9.45,9.44,9.45,531528.0,8.2212,8.2299,8.2212,8.2299,531528.0
2017-02-15 09:30:00,9.45,9.46,9.44,9.45,388332.0,8.2299,8.2386,8.2212,8.2299,388332.0
2017-02-15 10:00:00,9.45,9.46,9.45,9.45,285678.0,8.2299,8.2386,8.2299,8.2299,285678.0
2017-02-15 10:30:00,9.45,9.47,9.45,9.47,141444.0,8.2299,8.2473,8.2299,8.2473,141444.0
2017-02-15 11:00:00,9.46,9.48,9.46,9.47,203676.0,8.2386,8.256,8.2386,8.2473,203676.0
2017-02-15 11:30:00,9.47,9.48,9.46,9.46,86280.0,8.2473,8.256,8.2386,8.2386,86280.0
2017-02-15 12:00:00,9.46,9.47,9.46,9.47,200736.0,8.2386,8.2473,8.2386,8.2473,200736.0
2017-02-15 12:30:00,9.47,9.47,9.47,9.47,159024.0,8.2473,8.2473,8.2473,8.2473,159024.0
2017-02-15 13:00:00,9.47,9.48,9.47,9.47,178380.0,8.2473,8.256,8.2473,8.2473,178380.0
2017-02-15 13:30:00,9.47,9.49,9.47,9.48,273138.0,8.2473,8.2647,8.2473,8.256,273138.0
2017-02-15 14:00:00,9.49,9.49,9.48,9.49,160602.0,8.2647,8.2647,8.256,8.2647,160602.0
2017-02-15 14:30:00,9.49,9.49,9.49,9.49,192612.0,8.2647,8.2647,8.2647,8.2647,192612.0
2017-02-15 15:00:00,9.49,9.51,9.49,9.5,342768.0,8.2647,8.2821,8.2647,8.2734,342768.0
2017-02-15 15:30:00,9.5,9.5,9.49,9.5,276612.0,8.2734,8.2734,8.2647,8.2734,276612.0
2017-02-16 09:30:00,9.5,9.51,9.48,9.49,385836.0,8.2734,8.2821,8.256,8.2647,385836.0
2017-02-16 10:00:00,9.49,9.49,9.48,9.49,206778.0,8.2647,8.2647,8.256,8.2647,206778.0
2017-02-16 10:30:00,9.49,9.5,9.46,9.47,176748.0,8.2647,8.2734,8.2386,8.2473,176748.0
2017-02-16 11:00:00,9.47,9.47,9.45,9.47,673086.0,8.2473,8.2473,8.2299,8.2473,673086.0
2017-02-16 11:30:00,9.47,9.48,9.47,9.47,104892.0,8.2473,8.256,8.2473,8.2473,104892.0
2017-02-16 12:00:00,9.48,9.48,9.47,9.47,200370.0,8.256,8.256,8.2473,8.2473,200370.0
2017-02-16 12:30:00,9.47,9.49,9.47,9.47,106860.0,8.2473,8.2647,8.2473,8.2473,106860.0
2017-02-16 13:00:00,9.47,9.47,9.47,9.47,294570.0,8.2473,8.2473,8.2473,8.2473,294570.0
2017-02-16 13:30:00,9.47,9.47,9.46,9.47,152568.0,8.2473,8.2473,8.2386,8.2473,152568.0
2017-02-16 14:00:00,9.47,9.47,9.46,9.47,182772.0,8.2473,8.2473,8.2386,8.2473,182772.0
2017-02-16 14:30:00,9.47,9.47,9.46,9.47,543666.0,8.2473,8.2473,8.2386,8.2473,543666.0
2017-02-16 15:00:00,9.47,9.48,9.47,9.48,164436.0,8.2473,8.256,8.2473,8.256,164436.0
2017-02-16 15:30:00,9.48,9.49,9.48,9.49,257136.0,8.256,8.2647,8.256,8.2647,257136.0
2017-02-17 09:30:00,9.46,9.47,9.45,9.47,269934.0,8.2386,8.2473,8.2299,8.2473,269934.0
2017-02-17 10:00:00,9.47,9.47,9.47,9.47,171900.0,8.2473,8.2473,8.2473,8.2473,171900.0
2017-02-17 10:30:00,9.47,9.47,9.46,9.46,583194.0,8.2473,8.2473,8.2386,8.2386,583194.0
2017-02-17 11:00:00,9.46,9.47,9.46,9.46,121518.0,8.2386,8.2473,8.2386,8.2386,121518.0
2017-02-17 11:30:00,9.46,9.47,9.46,9.47,131778.0,8.2386,8.2473,8.2386,8.2473,131778.0
2017-02-17 12:00:00,9.47,9.47,9.46,9.47,170082.0,8.2473,8.2473,8.2386,8.2473,170082.0
2017-02-17 12:30:00,9.47,9.47,9.47,9.47,245160.0,8.2473,8.2473,8.2473,8.2473,245160.0
2017-02-17 13:00:00,9.47,9.47,9.47,9.47,42294.0,8.2473,8.2473,8.2473,8.2473,42294.0
2017-02-17 13:30:00,9.47,9.47,9.47,9.47,95076.0,8.2473,8.2473,8.2473,8.2473,95076.0
2017-02-17 14:00:00,9.47,9.48,9.47,9.48,107568.0,8.2473,8.256,8.2473,8.256,107568.0
2017-02-17 14:30:00,9.48,9.49,9.48,9.48,138984.0,8.256,8.2647,8.256,8.256,138984.0
2017-02-17 15:00:00,9.48,9.49,9.48,9.49,123816.0,8.256,8.2647,8.256,8.2647,123816.0
2017-02-17 15:30:00,9.49,9.5,9.48,9.5,257256.0,8.2647,8.2734,8.256,8.2734,257256.0
2017-02-21 09:30:00,9.53,9.55,9.52,9.54,475518.0,8.2995,8.317,8.2908,8.3082,475518.0
2017-02-21 10:00:00,9.54,9.56,9.54,9.56,186828.0,8.3082,8.3257,8.3082,8.3257,186828.0
2017-02-21 10:30:00,9.56,9.56,9.55,9.56,212208.0,8.3257,8.3257,8.317,8.3257,212208.0
2017-02-21 11:00:00,9.55,9.56,9.54,9.54,151572.0,8.317,8.3257,8.3082,8.3082,151572.0
2017-02-21 11:30:00,9.54,9.55,9.53,9.54,126306.0,8.3082,8.317,8.2995,8.3082,126306.0
2017-02-21 12:00:00,9.55,9.55,9.54,9.55,152436.0,8.317,8.317,8.3082,8.317,152436.0
2017-02-21 12:30:00,9.55,9.55,9.54,9.54,108126.0,8.317,8.317,8.3082,8.3082,108126.0
2017-02-21 13:00:00,9.54,9.55,9.54,9.55,166824.0,8.3082,8.317,8.3082,8.317,166824.0
2017-02-21 13:30:00,9.54,9.55,9.54,9.54,287094.0,8.3082,8.317,8.3082,8.3082,287094.0
2017-02-21 14:00:00,9.54,9.55,9.54,9.55,126234.0,8.3082,8.317,8.3082,8.317,126234.0
2017-02-21 14:30:00,9.55,9.56,9.55,9.55,209598.0,8.317,8.3257,8.317,8.317,209598.0
2017-02-21 15:00:00,9.55,9.56,9.55,9.56,211374.0,8.317,8.3257,8.317,8.3257,211374.0
2017-02-21 15:30:00,9.56,9.57,9.56,9.56,690630.0,8.3257,8.3344,8.3257,8.3257,690630.0
2017-02-22 09:30:00,9.54,9.56,9.54,9.54,297774.0,8.3082,8.3257,8.3082,8.3082,297774.0
2017-02-22 10:00:00,9.54,9.56,9.54,9.55,184056.0,8.3082,8.3257,8.3082,8.317,184056.0
2017-02-22 10:30:00,9.56,9.56,9.55,9.55,425880.0,8.3257,8.3257,8.317,8.317,425880.0
2017-02-22 11:00:00,9.55,9.55,9.54,9.55,124944.0,8.317,8.317,8.3082,8.317,124944.0
2017-02-22 11:30:00,9.55,9.55,9.54,9.54,135048.0,8.317,8.317,8.3082,8.3082,135048.0
2017-02-22 12:00:00,9.54,9.55,9.54,9.55,131370.0,8.3082,8.317,8.3082,8.317,131370.0
2017-02-22 12:30:00,9.55,9.55,9.54,9.55,154098.0,8.317,8.317,8.3082,8.317,154098.0
2017-02-22 13:00:00,9.55,9.56,9.55,9.56,77520.0,8.317,8.3257,8.317,8.3257,77520.0
2017-02-22 13:30:00,9.55,9.56,9.55,9.56,162942.0,8.317,8.3257,8.317,8.3257,162942.0
2017-02-22 14:00:00,9.55,9.56,9.54,9.55,170664.0,8.317,8.3257,8.3082,8.317,170664.0
2017-02-22 14:30:00,9.55,9.55,9.54,9.54,106716.0,8.317,8.317,8.3082,8.3082,106716.0
2017-02-22 15:00:00,9.54,9.55,9.54,9.55,280698.0,8.3082,8.317,8.3082,8.317,280698.0
2017-02-22 15:30:00,9.55,9.55,9.55,9.55,250332.0,8.317,8.317,8.317,8.317,250332.0
2017-02-23 09:30:00,9.57,9.58,9.55,9.56,516510.0,8.3344,8.3431,8.317,8.3257,516510.0
2017-02-23 10:00:00,9.56,9.56,9.53,9.53,629322.0,8.3257,8.3257,8.2995,8.2995,629322.0
2017-02-23 10:30:00,9.54,9.54,9.52,9.52,409326.0,8.3082,8.3082,8.2908,8.2908,409326.0
2017-02-23 11:00:00,9.53,9.53,9.51,9.52,600096.0,8.2995,8.2995,8.2821,8.2908,600096.0
2017-02-23 11:30:00,9.52,9.53,9.52,9.53,358878.0,8.2908,8.2995,8.2908,8.2995,358878.0
2017-02-23 12:00:00,9.52,9.54,9.52,9.54,561216.0,8.2908,8.3082,8.2908,8.3082,561216.0
2017-02-23 12:30:00,9.54,9.55,9.54,9.54,301404.0,8.3082,8.317,8.3082,8.3082,301404.0
2017-02-23 13:00:00,9.54,9.55,9.54,9.54,312318.0,8.3082,8.317,8.3082,8.3082,312318.0
2017-02-23 13:30:00,9.54,9.54,9.54,9.54,213504.0,8.3082,8.3082,8.3082,8.3082,213504.0
2017-02-23 14:00:00,9.54,9.55,9.54,9.55,219786.0,8.3082,8.317,8.3082,8.317,219786.0
2017-02-23 14:30:00,9.55,9.55,9.54,9.55,166602.0,8.317,8.317,8.3082,8.317,166602.0
2017-02-23 15:00:00,9.55,9.56,9.55,9.55,336384.0,8.317,8.3257,8.317,8.317,336384.0
2017-02-23 15:30:00,9.54,9.55,9.54,9.54,395382.0,8.3082,8.317,8.3082,8.3082,395382.0
2017-02-24 09:30:00,9.5,9.52,9.5,9.52,633414.0,8.2734,8.2908,8.2734,8.2908,633414.0
2017-02-24 10:00:00,9.52,9.53,9.51,9.51,280872.0,8.2908,8.2995,8.2821,8.2821,280872.0
2017-02-24 10:30:00,9.51,9.53,9.51,9.53,197430.0,8.2821,8.2995,8.2821,8.2995,197430.0
2017-02-24 11:00:00,9.53,9.54,9.52,9.53,72066.0,8.2995,8.3082,8.2908,8.2995,72066.0
2017-02-24 11:30:00,9.53,9.53,9.52,9.52,112530.0,8.2995,8.2995,8.2908,8.2908,112530.0
2017-02-24 12:00:00,9.52,9.54,9.52,9.53,108984.0,8.2908,8.3082,8.2908,8.2995,108984.0
2017-02-24 12:30:00,9.53,9.54,9.53,9.53,219900.0,8.2995,8.3082,8.2995,8.2995,219900.0
2017-02-24 13:00:00,9.53,9.53,9.52,9.52,119106.0,8.2995,8.2995,8.2908,8.2908,119106.0
2017-02-24 13:30:00,9.52,9.53,9.52,9.53,99846.0,8.2908,8.2995,8.2908,8.2995,99846.0
2017-02-24 14:00:00,9.53,9.53,9.52,9.53,146094.0,8.2995,8.2995,8.2908,8.2995,146094.0
2017-02-24 14:30:00,9.53,9.53,9.53,9.53,227040.0,8.2995,8.2995,8.2995,8.2995,227040.0
2017-02-24 15:00:00,9.53,9.54,9.52,9.54,241728.0,8.2995,8.3082,8.2908,8.3082,241728.0
2017-02-24 15:30:00,9.54,9.55,9.54,9.55,410832.0,8.3082,8.317,8.3082,8.317,410832.0
2017-02-27 09:30:00,9.56,9.56,9.54,9.56,424038.0,8.3257,8.3257,8.3082,8.3257,424038.0
2017-02-27 10:00:00,9.56,9.57,9.56,9.57,197274.0,8.3257,8.3344,8.3257,8.3344,197274.0
2017-02-27 10:30:00,9.57,9.58,9.56,9.56,206760.0,8.3344,8.3431,8.3257,8.3257,206760.0
2017-02-27 11:00:00,9.57,9.57,9.56,9.56,308490.0,8.3344,8.3344,8.3257,8.3257,308490.0
2017-02-27 11:30:00,9.56,9.57,9.56,9.56,75948.0,8.3257,8.3344,8.3257,8.3257,75948.0
2017-02-27 12:00:00,9.56,9.57,9.55,9.56,65616.0,8.3257,8.3344,8.317,8.3257,65616.0
2017-02-27 12:30:00,9.56,9.57,9.56,9.56,168408.0,8.3257,8.3344,8.3257,8.3257,168408.0
2017-02-27 13:00:00,9.56,9.57,9.56,9.57,295860.0,8.3257,8.3344,8.3257,8.3344,295860.0
2017-02-27 13:30:00,9.57,9.58,9.57,9.57,269238.0,8.3344,8.3431,8.3344,8.3344,269238.0
2017-02-27 14:00:00,9.57,9.58,9.57,9.58,84774.0,8.3344,8.3431,8.3344,8.3431,84774.0
2017-02-27 14:30:00,9.58,9.58,9.58,9.58,196752.0,8.3431,8.3431,8.3431,8.3431,196752.0
2017-02-27 15:00:00,9.58,9.59,9.58,9.58,232770.0,8.3431,8.3518,8.3431,8.3431,232770.0
2017-02-27 15:30:00,9.58,9.59,9.58,9.58,402810.0,8.3431,8.3518,8.3431,8.3431,402810.0
2017-02-28 09:30:00,9.57,9.57,9.55,9.56,262500.0,8.3344,8.3344,8.317,8.3257,262500.0
2017-02-28 10:00:00,9.56,9.56,9.55,9.56,177414.0,8.3257,8.3257,8.317,8.3257,177414.0
2017-02-28 10:30:00,9.56,9.56,9.56,9.56,218796.0,8.3257,8.3257,8.3257,8.3257,218796.0
2017-02-28 11:00:00,9.56,9.57,9.56,9.56,93222.0,8.3257,8.3344,8.3257,8.3257,93222.0
2017-02-28 11:30:00,9.56,9.56,9.56,9.56,102948.0,8.3257,8.3257,8.3257,8.3257,102948.0
2017-02-28 12:00:00,9.56,9.56,9.53,9.53,337494.0,8.3257,8.3257,8.2995,8.2995,337494.0
2017-02-28 12:30:00,9.53,9.54,9.53,9.54,139350.0,8.2995,8.3082,8.2995,8.3082,139350.0
2017-02-28 13:00:00,9.54,9.55,9.54,9.54,146370.0,8.3082,8.317,8.3082,8.3082,146370.0
2017-02-28 13:30:00,9.54,9.55,9.54,9.55,210060.0,8.3082,8.317,8.3082,8.317,210060.0
2017-02-28 14:00:00,9.55,9.55,9.53,9.54,205800.0,8.317,8.317,8.2995,8.3082,205800.0
2017-02-28 14:30:00,9.54,9.55,9.54,9.54,133842.0,8.3082,8.317,8.3082,8.3082,133842.0
2017-02-28 15:00:00,9.54,9.55,9.54,9.54,404538.0,8.3082,8.317,8.3082,8.3082,404538.0
2017-02-28 15:30:00,9.54,9.55,9.53,9.54,622572.0,8.3082,8.317,8.2995,8.3082,622572.0
2017-03-01 09:30:00,9.62,9.64,9.62,9.64,1016268.0,8.3779,8.3953,8.3779,8.3953,1016268.0
2017-03-01 10:00:00,9.64,9.65,9.64,9.65,577362.0,8.3953,8.404,8.3953,8.404,577362.0
2017-03-01 10:30:00,9.65,9.65,9.64,9.65,159684.0,8.404,8.404,8.3953,8.404,159684.0
2017-03-01 11:00:00,9.65,9.66,9.65,9.66,246222.0,8.404,8.4127,8.404,8.4127,246222.0
2017-03-01 11:30:00,9.66,9.67,9.66,9.67,316128.0,8.4127,8.4215,8.4127,8.4215,316128.0
2017-03-01 12:00:00,9.67,9.69,9.67,9.68,286410.0,8.4215,8.4389,8.4215,8.4302,286410.0
2017-03-01 12:30:00,9.68,9.68,9.67,9.67,139770.0,8.4302,8.4302,8.4215,8.4215,139770.0
2017-03-01 13:00:00,9.68,9.68,9.67,9.67,167850.0,8.4302,8.4302,8.4215,8.4215,167850.0
2017-03-01 13:30:00,9.67,9.68,9.67,9.68,109518.0,8.4215,8.4302,8.4215,8.4302,109518.0
2017-03-01 14:00:00,9.68,9.7,9.67,9.69,185322.0,8.4302,8.4476,8.4215,8.4389,185322.0
2017-03-01 14:30:00,9.69,9.69,9.68,9.69,232416.0,8.4389,8.4389,8.4302,8.4389,232416.0
2017-03-01 15:00:00,9.69,9.69,9.68,9.68,453300.0,8.4389,8.4389,8.4302,8.4302,453300.0
2017-03-01 15:30:00,9.68,9.69,9.67,9.67,424830.0,8.4302,8.4389,8.4215,8.4215,424830.0
2017-03-02 09:30:00,9.67,9.67,9.65,9.66,604434.0,8.4215,8.4215,8.404,8.4127,604434.0
2017-03-02 10:00:00,9.66,9.66,9.64,9.65,553062.0,8.4127,8.4127,8.3953,8.404,553062.0
2017-03-02 10:30:00,9.65,9.65,9.65,9.65,849648.0,8.404,8.404,8.404,8.404,849648.0
2017-03-02 11:00:00,9.65,9.65,9.63,9.63,615300.0,8.404,8.404,8.3866,8.3866,615300.0
2017-03-02 11:30:00,9.63,9.64,9.62,9.64,488352.0,8.3866,8.3953,8.3779,8.3953,488352.0
2017-03-02 12:00:00,9.64,9.64,9.63,9.63,442692.0,8.3953,8.3953,8.3866,8.3866,442692.0
2017-03-02 12:30:00,9.63,9.64,9.63,9.63,500298.0,8.3866,8.3953,8.3866,8.3866,500298.0
2017-03-02 13:00:00,9.63,9.64,9.63,9.64,469620.0,8.3866,8.3953,8.3866,8.3953,469620.0
2017-03-02 13:30:00,9.63,9.64,9.63,9.63,474102.0,8.3866,8.3953,8.3866,8.3866,474102.0
2017-03-02 14:00:00,9.63,9.64,9.63,9.64,667164.0,8.3866,8.3953,8.3866,8.3953,667164.0
2017-03-02 14:30:00,9.64,9.64,9.63,9.64,651186.0,8.3953,8.3953,8.3866,8.3953,651186.0
2017-03-02 15:00:00,9.64,9.64,9.62,9.62,542136.0,8.3953,8.3953,8.3779,8.3779,542136.0
2017-03-02 15:30:00,9.63,9.63,9.61,9.61,1507422.0,8.3866,8.3866,8.3692,8.3692,1507422.0
2017-03-03 09:30:00,9.61,9.62,9.6,9.6,351216.0,8.3692,8.3779,8.3605,8.3605,351216.0
2017-03-03 10:00:00,9.6,9.61,9.59,9.59,306408.0,8.3605,8.3692,8.3518,8.3518,306408.0
2017-03-03 10:30:00,9.59,9.6,9.58,9.59,481146.0,8.3518,8.3605,8.3431,8.3518,481146.0
2017-03-03 11:00:00,9.59,9.6,9.59,9.59,455772.0,8.3518,8.3605,8.3518,8.3518,455772.0
2017-03-03 11:30:00,9.59,9.6,9.59,9.6,305070.0,8.3518,8.3605,8.3518,8.3605,305070.0
2017-03-03 12:00:00,9.6,9.6,9.6,9.6,244158.0,8.3605,8.3605,8.3605,8.3605,244158.0
2017-03-03 12:30:00,9.6,9.61,9.6,9.6,556398.0,8.3605,8.3692,8.3605,8.3605,556398.0
2017-03-03 13:00:00,9.6,9.61,9.59,9.6,258810.0,8.3605,8.3692,8.3518,8.3605,258810.0
2017-03-03 13:30:00,9.6,9.61,9.59,9.61,149340.0,8.3605,8.3692,8.3518,8.3692,149340.0
2017-03-03 14:00:00,9.61,9.61,9.6,9.6,161406.0,8.3692,8.3692,8.3605,8.3605,161406.0
2017-03-03 14:30:00,9.6,9.61,9.6,9.61,365784.0,8.3605,8.3692,8.3605,8.3692,365784.0
2017-03-03 15:00:00,9.61,9.62,9.61,9.62,497358.0,8.3692,8.3779,8.3692,8.3779,497358.0
2017-03-03 15:30:00,9.62,9.62,9.61,9.62,731040.0,8.3779,8.3779,8.3692,8.3779,731040.0
2017-03-06 09:30:00,9.58,9.58,9.56,9.58,843210.0,8.3431,8.3431,8.3257,8.3431,843210.0
2017-03-06 10:00:00,9.58,9.58,9.56,9.56,415530.0,8.3431,8.3431,8.3257,8.3257,415530.0
2017-03-06 10:30:00,9.56,9.56,9.55,9.55,330222.0,8.3257,8.3257,8.317,8.317,330222.0
2017-03-06 11:00:00,9.55,9.56,9.55,9.56,401058.0,8.317,8.3257,8.317,8.3257,401058.0
2017-03-06 11:30:00,9.56,9.56,9.56,9.56,332892.0,8.3257,8.3257,8.3257,8.3257,332892.0
2017-03-06 12:00:00,9.56,9.57,9.56,9.56,424182.0,8.3257,8.3344,8.3257,8.3257,424182.0
2017-03-06 12:30:00,9.56,9.57,9.56,9.57,265776.0,8.3257,8.3344,8.3257,8.3344,265776.0
2017-03-06 13:00:00,9.57,9.59,9.57,9.58,517764.0,8.3344,8.3518,8.3344,8.3431,517764.0
2017-03-06 13:30:00,9.58,9.59,9.58,9.58,115344.0,8.3431,8.3518,8.3431,8.3431,115344.0
2017-03-06 14:00:00,9.58,9.58,9.58,9.58,155892.0,8.3431,8.3431,8.3431,8.3431,155892.0
2017-03-06 14:30:00,9.58,9.58,9.58,9.58,256296.0,8.3431,8.3431,8.3431,8.3431,256296.0
2017-03-06 15:00:00,9.58,9.59,9.58,9.59,377508.0,8.3431,8.3518,8.3431,8.3518,377508.0
2017-03-06 15:30:00,9.59,9.6,9.58,9.58,814458.0,8.3518,8.3605,8.3431,8.3431,814458.0
2017-03-07 09:30:00,9.57,9.57,9.55,9.55,343014.0,8.3344,8.3344,8.317,8.317,343014.0
2017-03-07 10:00:00,9.56,9.58,9.55,9.58,248064.0,8.3257,8.3431,8.317,8.3431,248064.0
2017-03-07 10:30:00,9.58,9.58,9.57,9.57,134844.0,8.3431,8.3431,8.3344,8.3344,134844.0
2017-03-07 11:00:00,9.57,9.57,9.55,9.55,467952.0,8.3344,8.3344,8.317,8.317,467952.0
2017-03-07 11:30:00,9.55,9.56,9.55,9.56,101340.0,8.317,8.3257,8.317,8.3257,101340.0
2017-03-07 12:00:00,9.56,9.56,9.55,9.56,105816.0,8.3257,8.3257,8.317,8.3257,105816.0
2017-03-07 12:30:00,9.56,9.56,9.56,9.56,141474.0,8.3257,8.3257,8.3257,8.3257,141474.0
2017-03-07 13:00:00,9.56,9.57,9.56,9.56,67344.0,8.3257,8.3344,8.3257,8.3257,67344.0
2017-03-07 13:30:00,9.56,9.56,9.55,9.55,122070.0,8.3257,8.3257,8.317,8.317,122070.0
2017-03-07 14:00:00,9.55,9.56,9.55,9.56,194922.0,8.317,8.3257,8.317,8.3257,194922.0
2017-03-07 14:30:00,9.56,9.56,9.55,9.56,196734.0,8.3257,8.3257,8.317,8.3257,196734.0
2017-03-07 15:00:00,9.56,9.56,9.56,9.56,248280.0,8.3257,8.3257,8.3257,8.3257,248280.0
2017-03-07 15:30:00,9.56,9.56,9.54,9.55,384978.0,8.3257,8.3257,8.3082,8.317,384978.0
2017-03-08 09:30:00,9.56,9.57,9.55,9.56,258546.0,8.3257,8.3344,8.317,8.3257,258546.0
2017-03-08 10:00:00,9.56,9.57,9.55,9.56,202704.0,8.3257,8.3344,8.317,8.3257,202704.0
2017-03-08 10:30:00,9.56,9.57,9.55,9.56,155130.0,8.3257,8.3344,8.317,8.3257,155130.0
2017-03-08 11:00:00,9.56,9.56,9.55,9.56,124740.0,8.3257,8.3257,8.317,8.3257,124740.0
2017-03-08 11:30:00,9.55,9.55,9.54,9.55,239142.0,8.317,8.317,8.3082,8.317,239142.0
2017-03-08 12:00:00,9.54,9.55,9.54,9.55,269508.0,8.3082,8.317,8.3082,8.317,269508.0
2017-03-08 12:30:00,9.55,9.55,9.55,9.55,364212.0,8.317,8.317,8.317,8.317,364212.0
2017-03-08 13:00:00,9.55,9.56,9.55,9.56,120852.0,8.317,8.3257,8.317,8.3257,120852.0
2017-03-08 13:30:00,9.56,9.56,9.55,9.56,185556.0,8.3257,8.3257,8.317,8.3257,185556.0
2017-03-08 14:00:00,9.56,9.56,9.53,9.54,175422.0,8.3257,8.3257,8.2995,8.3082,175422.0
2017-03-08 14:30:00,9.54,9.55,9.53,9.54,232440.0,8.3082,8.317,8.2995,8.3082,232440.0
2017-03-08 15:00:00,9.55,9.55,9.54,9.54,139650.0,8.317,8.317,8.3082,8.3082,139650.0
2017-03-08 15:30:00,9.54,9.54,9.52,9.52,441090.0,8.3082,8.3082,8.2908,8.2908,441090.0
2017-03-09 09:30:00,9.53,9.54,9.52,9.54,386790.0,8.2995,8.3082,8.2908,8.3082,386790.0
2017-03-09 10:00:00,9.54,9.55,9.54,9.54,251496.0,8.3082,8.317,8.3082,8.3082,251496.0
2017-03-09 10:30:00,9.54,9.54,9.53,9.53,427578.0,8.3082,8.3082,8.2995,8.2995,427578.0
2017-03-09 11:00:00,9.54,9.54,9.53,9.54,219078.0,8.3082,8.3082,8.2995,8.3082,219078.0
2017-03-09 11:30:00,9.54,9.54,9.53,9.53,125910.0,8.3082,8.3082,8.2995,8.2995,125910.0
2017-03-09 12:00:00,9.53,9.54,9.53,9.53,90486.0,8.2995,8.3082,8.2995,8.2995,90486.0
2017-03-09 12:30:00,9.53,9.53,9.53,9.53,220332.0,8.2995,8.2995,8.2995,8.2995,220332.0
2017-03-09 13:00:00,9.53,9.54,9.53,9.53,232290.0,8.2995,8.3082,8.2995,8.2995,232290.0
2017-03-09 13:30:00,9.52,9.52,9.51,9.51,242712.0,8.2908,8.2908,8.2821,8.2821,242712.0
2017-03-09 14:00:00,9.51,9.51,9.48,9.5,478374.0,8.2821,8.2821,8.256,8.2734,478374.0
2017-03-09 14:30:00,9.49,9.5,9.49,9.5,320574.0,8.2647,8.2734,8.2647,8.2734,320574.0
2017-03-09 15:00:00,9.51,9.52,9.5,9.52,227808.0,8.2821,8.2908,8.2734,8.2908,227808.0
2017-03-09 15:30:00,9.52,9.53,9.52,9.52,502674.0,8.2908,8.2995,8.2908,8.2908,502674.0
2017-03-10 09:30:00,9.57,9.58,9.55,9.57,645636.0,8.3344,8.3431,8.317,8.3344,645636.0
2017-03-10 10:00:00,9.57,9.58,9.56,9.56,282486.0,8.3344,8.3431,8.3257,8.3257,282486.0
2017-03-10 10:30:00,9.56,9.56,9.54,9.54,137172.0,8.3257,8.3257,8.3082,8.3082,137172.0
2017-03-10 11:00:00,9.54,9.55,9.53,9.55,545526.0,8.3082,8.317,8.2995,8.317,545526.0
2017-03-10 11:30:00,9.55,9.55,9.54,9.55,402726.0,8.317,8.317,8.3082,8.317,402726.0
2017-03-10 12:00:00,9.55,9.55,9.54,9.55,99606.0,8.317,8.317,8.3082,8.317,99606.0
2017-03-10 12:30:00,9.55,9.55,9.53,9.53,188766.0,8.317,8.317,8.2995,8.2995,188766.0
2017-03-10 13:00:00,9.53,9.54,9.52,9.53,304512.0,8.2995,8.3082,8.2908,8.2995,304512.0
2017-03-10 13:30:00,9.53,9.54,9.52,9.54,61794.0,8.2995,8.3082,8.2908,8.3082,61794.0
2017-03-10 14:00:00,9.54,9.55,9.53,9.54,177486.0,8.3082,8.317,8.2995,8.3082,177486.0
2017-03-10 14:30:00,9.55,9.55,9.54,9.54,193362.0,8.317,8.317,8.3082,8.3082,193362.0
2017-03-10 15:00:00,9.55,9.56,9.54,9.56,146850.0,8.317,8.3257,8.3082,8.3257,146850.0
2017-03-10 15:30:00,9.56,9.56,9.55,9.56,471756.0,8.3257,8.3257,8.317,8.3257,471756.0
2017-03-13 09:30:00,9.56,9.57,9.56,9.56,279918.0,8.3257,8.3344,8.3257,8.3257,279918.0
2017-03-13 10:00:00,9.56,9.57,9.55,9.56,199092.0,8.3257,8.3344,8.317,8.3257,199092.0
2017-03-13 10:30:00,9.56,9.57,9.56,9.56,220116.0,8.3257,8.3344,8.3257,8.3257,220116.0
2017-03-13 11:00:00,9.56,9.56,9.55,9.55,229158.0,8.3257,8.3257,8.317,8.317,229158.0
2017-03-13 11:30:00,9.55,9.56,9.55,9.56,149724.0,8.317,8.3257,8.317,8.3257,149724.0
2017-03-13 12:00:00,9.56,9.56,9.55,9.56,170814.0,8.3257,8.3257,8.317,8.3257,170814.0
2017-03-13 12:30:00,9.56,9.56,9.55,9.56,143196.0,8.3257,8.3257,8.317,8.3257,143196.0
2017-03-13 13:00:00,9.56,9.56,9.55,9.56,224814.0,8.3257,8.3257,8.317,8.3257,224814.0
2017-03-13 13:30:00,9.56,9.56,9.55,9.56,97260.0,8.3257,8.3257,8.317,8.3257,97260.0
2017-03-13 14:00:00,9.56,9.56,9.55,9.56,300570.0,8.3257,8.3257,8.317,8.3257,300570.0
2017-03-13 14:30:00,9.56,9.56,9.56,9.56,140634.0,8.3257,8.3257,8.3257,8.3257,140634.0
2017-03-13 15:00:00,9.56,9.57,9.56,9.56,254580.0,8.3257,8.3344,8.3257,8.3257,254580.0
2017-03-13 15:30:00,9.56,9.57,9.56,9.57,451908.0,8.3257,8.3344,8.3257,8.3344,451908.0
2017-03-14 09:30:00,9.55,9.55,9.52,9.52,157380.0,8.317,8.317,8.2908,8.2908,157380.0
2017-03-14 10:00:00,9.52,9.52,9.5,9.51,274350.0,8.2908,8.2908,8.2734,8.2821,274350.0
2017-03-14 10:30:00,9.5,9.52,9.5,9.52,437652.0,8.2734,8.2908,8.2734,8.2908,437652.0
2017-03-14 11:00:00,9.52,9.53,9.51,9.53,339780.0,8.2908,8.2995,8.2821,8.2995,339780.0
2017-03-14 11:30:00,9.53,9.53,9.52,9.53,107364.0,8.2995,8.2995,8.2908,8.2995,107364.0
2017-03-14 12:00:00,9.53,9.53,9.51,9.52,369696.0,8.2995,8.2995,8.2821,8.2908,369696.0
2017-03-14 12:30:00,9.52,9.52,9.51,9.51,106800.0,8.2908,8.2908,8.2821,8.2821,106800.0
2017-03-14 13:00:00,9.52,9.53,9.52,9.53,156984.0,8.2908,8.2995,8.2908,8.2995,156984.0
2017-03-14 13:30:00,9.53,9.53,9.52,9.53,161928.0,8.2995,8.2995,8.2908,8.2995,161928.0
2017-03-14 14:00:00,9.53,9.53,9.52,9.53,133794.0,8.2995,8.2995,8.2908,8.2995,133794.0
2017-03-14 14:30:00,9.53,9.53,9.52,9.53,206556.0,8.2995,8.2995,8.2908,8.2995,206556.0
2017-03-14 15:00:00,9.53,9.54,9.53,9.54,130656.0,8.2995,8.3082,8.2995,8.3082,130656.0
2017-03-14 15:30:00,9.54,9.54,9.53,9.54,514746.0,8.3082,8.3082,8.2995,8.3082,514746.0
2017-03-15 09:30:00,9.55,9.57,9.55,9.56,245196.0,8.317,8.3344,8.317,8.3257,245196.0
2017-03-15 10:00:00,9.57,9.57,9.56,9.57,149646.0,8.3344,8.3344,8.3257,8.3344,149646.0
2017-03-15 10:30:00,9.57,9.57,9.56,9.56,82374.0,8.3344,8.3344,8.3257,8.3257,82374.0
2017-03-15 11:00:00,9.57,9.57,9.57,9.57,79638.0,8.3344,8.3344,8.3344,8.3344,79638.0
2017-03-15 11:30:00,9.57,9.58,9.57,9.57,127236.0,8.3344,8.3431,8.3344,8.3344,127236.0
2017-03-15 12:00:00,9.57,9.58,9.57,9.57,74472.0,8.3344,8.3431,8.3344,8.3344,74472.0
2017-03-15 12:30:00,9.58,9.59,9.58,9.58,79848.0,8.3431,8.3518,8.3431,8.3431,79848.0
2017-03-15 13:00:00,9.58,9.58,9.57,9.57,112914.0,8.3431,8.3431,8.3344,8.3344,112914.0
2017-03-15 13:30:00,9.57,9.58,9.57,9.57,126438.0,8.3344,8.3431,8.3344,8.3344,126438.0
2017-03-15 14:00:00,9.58,9.62,9.58,9.61,241554.0,8.3431,8.3779,8.3431,8.3692,241554.0
2017-03-15 14:30:00,9.61,9.63,9.59,9.62,547824.0,8.3692,8.3866,8.3518,8.3779,547824.0
2017-03-15 15:00:00,9.62,9.63,9.61,9.63,584922.0,8.3779,8.3866,8.3692,8.3866,584922.0
2017-03-15 15:30:00,9.63,9.64,9.62,9.62,644526.0,8.3866,8.3953,8.3779,8.3779,644526.0
2017-03-16 09:30:00,9.64,9.64,9.62,9.63,491730.0,8.3953,8.3953,8.3779,8.3866,491730.0
2017-03-16 10:00:00,9.63,9.64,9.61,9.62,548250.0,8.3866,8.3953,8.3692,8.3779,548250.0
2017-03-16 10:30:00,9.62,9.62,9.61,9.62,284376.0,8.3779,8.3779,8.3692,8.3779,284376.0
2017-03-16 11:00:00,9.61,9.61,9.6,9.6,278124.0,8.3692,8.3692,8.3605,8.3605,278124.0
2017-03-16 11:30:00,9.6,9.61,9.59,9.61,415596.0,8.3605,8.3692,8.3518,8.3692,415596.0
2017-03-16 12:00:00,9.61,9.62,9.6,9.62,220884.0,8.3692,8.3779,8.3605,8.3779,220884.0
2017-03-16 12:30:00,9.62,9.62,9.61,9.62,151386.0,8.3779,8.3779,8.3692,8.3779,151386.0
2017-03-16 13:00:00,9.62,9.62,9.61,9.61,241194.0,8.3779,8.3779,8.3692,8.3692,241194.0
2017-03-16 13:30:00,9.61,9.62,9.61,9.61,247302.0,8.3692,8.3779,8.3692,8.3692,247302.0
2017-03-16 14:00:00,9.61,9.62,9.61,9.61,250596.0,8.3692,8.3779,8.3692,8.3692,250596.0
2017-03-16 14:30:00,9.62,9.62,9.6,9.6,210840.0,8.3779,8.3779,8.3605,8.3605,210840.0
2017-03-16 15:00:00,9.6,9.61,9.6,9.6,228852.0,8.3605,8.3692,8.3605,8.3605,228852.0
2017-03-16 15:30:00,9.6,9.61,9.6,9.61,433212.0,8.3605,8.3692,8.3605,8.3692,433212.0
2017-03-17 09:30:00,9.63,9.63,9.61,9.61,325182.0,8.3866,8.3866,8.3692,8.3692,325182.0
2017-03-17 10:00:00,9.61,9.62,9.61,9.61,136392.0,8.3692,8.3779,8.3692,8.3692,136392.0
2017-03-17 10:30:00,9.61,9.61,9.6,9.6,378324.0,8.3692,8.3692,8.3605,8.3605,378324.0
2017-03-17 11:00:00,9.6,9.61,9.6,9.6,164748.0,8.3605,8.3692,8.3605,8.3605,164748.0
2017-03-17 11:30:00,9.6,9.61,9.6,9.61,156288.0,8.3605,8.3692,8.3605,8.3692,156288.0
2017-03-17 12:00:00,9.61,9.62,9.61,9.61,767478.0,8.3692,8.3779,8.3692,8.3692,767478.0
2017-03-17 12:30:00,9.61,9.61,9.61,9.61,173256.0,8.3692,8.3692,8.3692,8.3692,173256.0
2017-03-17 13:00:00,9.61,9.62,9.61,9.62,200796.0,8.3692,8.3779,8.3692,8.3779,200796.0
2017-03-17 13:30:00,9.62,9.62,9.61,9.62,305472.0,8.3779,8.3779,8.3692,8.3779,305472.0
2017-03-17 14:00:00,9.62,9.63,9.62,9.62,236604.0,8.3779,8.3866,8.3779,8.3779,236604.0
2017-03-17 14:30:00,9.62,9.63,9.62,9.62,251610.0,8.3779,8.3866,8.3779,8.3779,251610.0
2017-03-17 15:00:00,9.62,9.62,9.61,9.61,273042.0,8.3779,8.3779,8.3692,8.3692,273042.0
2017-03-17 15:30:00,9.61,9.61,9.6,9.6,450132.0,8.3692,8.3692,8.3605,8.3605,450132.0
2017-03-20 09:30:00,9.56,9.56,9.54,9.55,609156.0,8.3598,8.3598,8.3423,8.3511,609156.0
2017-03-20 10:00:00,9.55,9.56,9.55,9.56,151368.0,8.3511,8.3598,8.3511,8.3598,151368.0
2017-03-20 10:30:00,9.56,9.56,9.55,9.56,86406.0,8.3598,8.3598,8.3511,8.3598,86406.0
2017-03-20 11:00:00,9.56,9.56,9.55,9.55,189672.0,8.3598,8.3598,8.3511,8.3511,189672.0
2017-03-20 11:30:00,9.55,9.56,9.55,9.56,681846.0,8.3511,8.3598,8.3511,8.3598,681846.0
2017-03-20 12:00:00,9.56,9.56,9.55,9.55,124704.0,8.3598,8.3598,8.3511,8.3511,124704.0
2017-03-20 12:30:00,9.55,9.56,9.55,9.56,126300.0,8.3511,8.3598,8.3511,8.3598,126300.0
2017-03-20 13:00:00,9.55,9.56,9.55,9.55,45066.0,8.3511,8.3598,8.3511,8.3511,45066.0
2017-03-20 13:30:00,9.55,9.55,9.53,9.54,158970.0,8.3511,8.3511,8.3336,8.3423,158970.0
2017-03-20 14:00:00,9.54,9.54,9.54,9.54,76998.0,8.3423,8.3423,8.3423,8.3423,76998.0
2017-03-20 14:30:00,9.54,9.54,9.52,9.53,94452.0,8.3423,8.3423,8.3248,8.3336,94452.0
2017-03-20 15:00:00,9.53,9.55,9.53,9.55,88308.0,8.3336,8.3511,8.3336,8.3511,88308.0
2017-03-20 15:30:00,9.55,9.55,9.54,9.54,98190.0,8.3511,8.3511,8.3423,8.3423,98190.0
2017-03-21 09:30:00,9.57,9.57,9.55,9.55,221916.0,8.3686,8.3686,8.3511,8.3511,221916.0
2017-03-21 10:00:00,9.55,9.55,9.5,9.51,280182.0,8.3511,8.3511,8.3073,8.3161,280182.0
2017-03-21 10:30:00,9.5,9.51,9.47,9.47,1226778.0,8.3073,8.3161,8.2811,8.2811,1226778.0
2017-03-21 11:00:00,9.48,9.48,9.44,9.45,908322.0,8.2899,8.2899,8.2549,8.2636,908322.0
2017-03-21 11:30:00,9.45,9.46,9.42,9.46,590010.0,8.2636,8.2724,8.2374,8.2724,590010.0
2017-03-21 12:00:00,9.46,9.47,9.45,9.45,269406.0,8.2724,8.2811,8.2636,8.2636,269406.0
2017-03-21 12:30:00,9.46,9.46,9.43,9.44,358950.0,8.2724,8.2724,8.2461,8.2549,358950.0
2017-03-21 13:00:00,9.44,9.45,9.42,9.44,298362.0,8.2549,8.2636,8.2374,8.2549,298362.0
2017-03-21 13:30:00,9.44,9.44,9.41,9.41,517668.0,8.2549,8.2549,8.2286,8.2286,517668.0
2017-03-21 14:00:00,9.41,9.44,9.41,9.43,325962.0,8.2286,8.2549,8.2286,8.2461,325962.0
2017-03-21 14:30:00,9.43,9.44,9.42,9.44,419928.0,8.2461,8.2549,8.2374,8.2549,419928.0
2017-03-21 15:00:00,9.44,9.44,9.43,9.44,597876.0,8.2549,8.2549,8.2461,8.2549,597876.0
2017-03-21 15:30:00,9.43,9.44,9.4,9.41,1382592.0,8.2461,8.2549,8.2199,8.2286,1382592.0
2017-03-22 09:30:00,9.4,9.42,9.38,9.38,506346.0,8.2199,8.2374,8.2024,8.2024,506346.0
2017-03-22 10:00:00,9.39,9.4,9.37,9.38,1043268.0,8.2112,8.2199,8.1937,8.2024,1043268.0
2017-03-22 10:30:00,9.38,9.41,9.37,9.41,1018704.0,8.2024,8.2286,8.1937,8.2286,1018704.0
2017-03-22 11:00:00,9.41,9.43,9.4,9.42,504402.0,8.2286,8.2461,8.2199,8.2374,504402.0
2017-03-22 11:30:00,9.42,9.43,9.41,9.42,135756.0,8.2374,8.2461,8.2286,8.2374,135756.0
2017-03-22 12:00:00,9.42,9.42,9.4,9.4,224892.0,8.2374,8.2374,8.2199,8.2199,224892.0
2017-03-22 12:30:00,9.4,9.41,9.4,9.4,423948.0,8.2199,8.2286,8.2199,8.2199,423948.0
2017-03-22 13:00:00,9.4,9.41,9.39,9.41,189732.0,8.2199,8.2286,8.2112,8.2286,189732.0
2017-03-22 13:30:00,9.41,9.42,9.4,9.4,152382.0,8.2286,8.2374,8.2199,8.2199,152382.0
2017-03-22 14:00:00,9.4,9.41,9.4,9.4,266436.0,8.2199,8.2286,8.2199,8.2199,266436.0
2017-03-22 14:30:00,9.4,9.42,9.4,9.42,179886.0,8.2199,8.2374,8.2199,8.2374,179886.0
2017-03-22 15:00:00,9.42,9.44,9.41,9.43,131568.0,8.2374,8.2549,8.2286,8.2461,131568.0
2017-03-22 15:30:00,9.42,9.43,9.42,9.42,633114.0,8.2374,8.2461,8.2374,8.2374,633114.0
2017-03-23 09:30:00,9.42,9.43,9.4,9.42,348636.0,8.2374,8.2461,8.2199,8.2374,348636.0
2017-03-23 10:00:00,9.43,9.43,9.42,9.43,309582.0,8.2461,8.2461,8.2374,8.2461,309582.0
2017-03-23 10:30:00,9.43,9.46,9.43,9.45,168210.0,8.2461,8.2724,8.2461,8.2636,168210.0
2017-03-23 11:00:00,9.45,9.47,9.45,9.47,125592.0,8.2636,8.2811,8.2636,8.2811,125592.0
2017-03-23 11:30:00,9.47,9.47,9.46,9.46,147342.0,8.2811,8.2811,8.2724,8.2724,147342.0
2017-03-23 12:00:00,9.46,9.47,9.46,9.47,100950.0,8.2724,8.2811,8.2724,8.2811,100950.0
2017-03-23 12:30:00,9.47,9.47,9.46,9.47,327048.0,8.2811,8.2811,8.2724,8.2811,327048.0
2017-03-23 13:00:00,9.47,9.47,9.43,9.43,157032.0,8.2811,8.2811,8.2461,8.2461,157032.0
2017-03-23 13:30:00,9.44,9.45,9.44,9.45,226410.0,8.2549,8.2636,8.2549,8.2636,226410.0
2017-03-23 14:00:00,9.45,9.45,9.45,9.45,230562.0,8.2636,8.2636,8.2636,8.2636,230562.0
2017-03-23 14:30:00,9.45,9.46,9.44,9.45,482172.0,8.2636,8.2724,8.2549,8.2636,482172.0
2017-03-23 15:00:00,9.44,9.45,9.42,9.42,445428.0,8.2549,8.2636,8.2374,8.2374,445428.0
2017-03-23 15:30:00,9.42,9.42,9.4,9.42,314712.0,8.2374,8.2374,8.2199,8.2374,314712.0
2017-03-24 09:30:00,9.44,9.45,9.43,9.45,329676.0,8.2549,8.2636,8.2461,8.2636,329676.0
2017-03-24 10:00:00,9.45,9.45,9.44,9.45,397734.0,8.2636,8.2636,8.2549,8.2636,397734.0
2017-03-24 10:30:00,9.45,9.46,9.45,9.46,291270.0,8.2636,8.2724,8.2636,8.2724,291270.0
2017-03-24 11:00:00,9.46,9.46,9.45,9.45,58086.0,8.2724,8.2724,8.2636,8.2636,58086.0
2017-03-24 11:30:00,9.45,9.46,9.45,9.45,189324.0,8.2636,8.2724,8.2636,8.2636,189324.0
2017-03-24 12:00:00,9.46,9.46,9.43,9.44,228528.0,8.2724,8.2724,8.2461,8.2549,228528.0
2017-03-24 12:30:00,9.45,9.45,9.44,9.44,127830.0,8.2636,8.2636,8.2549,8.2549,127830.0
2017-03-24 13:00:00,9.44,9.45,9.43,9.44,129696.0,8.2549,8.2636,8.2461,8.2549,129696.0
2017-03-24 13:30:00,9.44,9.44,9.42,9.42,322332.0,8.2549,8.2549,8.2374,8.2374,322332.0
2017-03-24 14:00:00,9.42,9.43,9.42,9.42,228930.0,8.2374,8.2461,8.2374,8.2374,228930.0
2017-03-24 14:30:00,9.43,9.43,9.4,9.4,205884.0,8.2461,8.2461,8.2199,8.2199,205884.0
2017-03-24 15:00:00,9.4,9.4,9.38,9.4,297198.0,8.2199,8.2199,8.2024,8.2199,297198.0
2017-03-24 15:30:00,9.4,9.44,9.39,9.42,725346.0,8.2199,8.2549,8.2112,8.2374,725346.0
2017-03-27 09:30:00,9.34,9.36,9.31,9.36,662286.0,8.1674,8.1849,8.1412,8.1849,662286.0
2017-03-27 10:00:00,9.35,9.36,9.34,9.36,920586.0,8.1762,8.1849,8.1674,8.1849,920586.0
2017-03-27 10:30:00,9.36,9.38,9.36,9.38,1032660.0,8.1849,8.2024,8.1849,8.2024,1032660.0
2017-03-27 11:00:00,9.38,9.38,9.36,9.38,263448.0,8.2024,8.2024,8.1849,8.2024,263448.0
2017-03-27 11:30:00,9.38,9.39,9.38,9.38,172518.0,8.2024,8.2112,8.2024,8.2024,172518.0
2017-03-27 12:00:00,9.38,9.4,9.38,9.39,118026.0,8.2024,8.2199,8.2024,8.2112,118026.0
2017-03-27 12:30:00,9.39,9.4,9.39,9.4,58008.0,8.2112,8.2199,8.2112,8.2199,58008.0
2017-03-27 13:00:00,9.4,9.41,9.4,9.4,220086.0,8.2199,8.2286,8.2199,8.2199,220086.0
2017-03-27 13:30:00,9.4,9.4,9.39,9.39,90738.0,8.2199,8.2199,8.2112,8.2112,90738.0
2017-03-27 14:00:00,9.39,9.4,9.38,9.39,131262.0,8.2112,8.2199,8.2024,8.2112,131262.0
2017-03-27 14:30:00,9.39,9.4,9.39,9.4,106308.0,8.2112,8.2199,8.2112,8.2199,106308.0
2017-03-27 15:00:00,9.4,9.41,9.4,9.41,934782.0,8.2199,8.2286,8.2199,8.2286,934782.0
2017-03-27 15:30:00,9.4,9.42,9.4,9.4,541788.0,8.2199,8.2374,8.2199,8.2199,541788.0
2017-03-28 09:30:00,9.4,9.42,9.39,9.4,391728.0,8.2199,8.2374,8.2112,8.2199,391728.0
2017-03-28 10:00:00,9.4,9.42,9.4,9.41,464580.0,8.2199,8.2374,8.2199,8.2286,464580.0
2017-03-28 10:30:00,9.41,9.42,9.4,9.42,309042.0,8.2286,8.2374,8.2199,8.2374,309042.0
2017-03-28 11:00:00,9.42,9.45,9.42,9.44,327846.0,8.2374,8.2636,8.2374,8.2549,327846.0
2017-03-28 11:30:00,9.44,9.46,9.44,9.45,150420.0,8.2549,8.2724,8.2549,8.2636,150420.0
2017-03-28 12:00:00,9.45,9.46,9.45,9.45,415212.0,8.2636,8.2724,8.2636,8.2636,415212.0
2017-03-28 12:30:00,9.45,9.46,9.45,9.45,292950.0,8.2636,8.2724,8.2636,8.2636,292950.0
2017-03-28 13:00:00,9.46,9.47,9.46,9.46,242352.0,8.2724,8.2811,8.2724,8.2724,242352.0
2017-03-28 13:30:00,9.46,9.48,9.46,9.48,126972.0,8.2724,8.2899,8.2724,8.2899,126972.0
2017-03-28 14:00:00,9.48,9.49,9.47,9.49,269130.0,8.2899,8.2986,8.2811,8.2986,269130.0
2017-03-28 14:30:00,9.49,9.49,9.48,9.48,253212.0,8.2986,8.2986,8.2899,8.2899,253212.0
2017-03-28 15:00:00,9.48,9.49,9.47,9.48,301470.0,8.2899,8.2986,8.2811,8.2899,301470.0
2017-03-28 15:30:00,9.48,9.49,9.47,9.47,245178.0,8.2899,8.2986,8.2811,8.2811,245178.0
2017-03-29 09:30:00,9.47,9.47,9.45,9.47,223116.0,8.2811,8.2811,8.2636,8.2811,223116.0
2017-03-29 10:00:00,9.48,9.48,9.47,9.47,141402.0,8.2899,8.2899,8.2811,8.2811,141402.0
2017-03-29 10:30:00,9.48,9.5,9.47,9.49,199176.0,8.2899,8.3073,8.2811,8.2986,199176.0
2017-03-29 11:00:00,9.49,9.49,9.48,9.49,115266.0,8.2986,8.2986,8.2899,8.2986,115266.0
2017-03-29 11:30:00,9.48,9.49,9.47,9.48,188574.0,8.2899,8.2986,8.2811,8.2899,188574.0
2017-03-29 12:00:00,9.48,9.49,9.48,9.49,105384.0,8.2899,8.2986,8.2899,8.2986,105384.0
2017-03-29 12:30:00,9.48,9.49,9.47,9.47,118776.0,8.2899,8.2986,8.2811,8.2811,118776.0
2017-03-29 13:00:00,9.48,9.49,9.47,9.49,77844.0,8.2899,8.2986,8.2811,8.2986,77844.0
2017-03-29 13:30:00,9.49,9.49,9.49,9.49,90168.0,8.2986,8.2986,8.2986,8.2986,90168.0
2017-03-29 14:00:00,9.49,9.5,9.49,9.5,188742.0,8.2986,8.3073,8.2986,8.3073,188742.0
2017-03-29 14:30:00,9.5,9.5,9.49,9.5,293310.0,8.3073,8.3073,8.2986,8.3073,293310.0
2017-03-29 15:00:00,9.49,9.5,9.49,9.5,364122.0,8.2986,8.3073,8.2986,8.3073,364122.0
2017-03-29 15:30:00,9.5,9.5,9.49,9.49,234546.0,8.3073,8.3073,8.2986,8.2986,234546.0
2017-03-30 09:30:00,9.49,9.51,9.49,9.51,360432.0,8.2986,8.3161,8.2986,8.3161,360432.0
2017-03-30 10:00:00,9.5,9.52,9.5,9.51,145620.0,8.3073,8.3248,8.3073,8.3161,145620.0
2017-03-30 10:30:00,9.51,9.53,9.51,9.53,198840.0,8.3161,8.3336,8.3161,8.3336,198840.0
2017-03-30 11:00:00,9.53,9.53,9.52,9.52,106110.0,8.3336,8.3336,8.3248,8.3248,106110.0
2017-03-30 11:30:00,9.53,9.53,9.51,9.51,50526.0,8.3336,8.3336,8.3161,8.3161,50526.0
2017-03-30 12:00:00,9.51,9.52,9.51,9.52,83934.0,8.3161,8.3248,8.3161,8.3248,83934.0
2017-03-30 12:30:00,9.52,9.52,9.5,9.51,332820.0,8.3248,8.3248,8.3073,8.3161,332820.0
2017-03-30 13:00:00,9.51,9.52,9.51,9.52,90582.0,8.3161,8.3248,8.3161,8.3248,90582.0
2017-03-30 13:30:00,9.52,9.53,9.52,9.52,51948.0,8.3248,8.3336,8.3248,8.3248,51948.0
2017-03-30 14:00:00,9.52,9.53,9.52,9.53,171492.0,8.3248,8.3336,8.3248,8.3336,171492.0
2017-03-30 14:30:00,9.53,9.53,9.52,9.52,191106.0,8.3336,8.3336,8.3248,8.3248,191106.0
2017-03-30 15:00:00,9.52,9.53,9.52,9.53,121914.0,8.3248,8.3336,8.3248,8.3336,121914.0
2017-03-30 15:30:00,9.53,9.53,9.52,9.53,473844.0,8.3336,8.3336,8.3248,8.3336,473844.0
2017-03-31 09:30:00,9.51,9.52,9.5,9.52,300084.0,8.3161,8.3248,8.3073,8.3248,300084.0
2017-03-31 10:00:00,9.52,9.53,9.51,9.52,239136.0,8.3248,8.3336,8.3161,8.3248,239136.0
2017-03-31 10:30:00,9.51,9.53,9.51,9.52,118458.0,8.3161,8.3336,8.3161,8.3248,118458.0
2017-03-31 11:00:00,9.52,9.53,9.52,9.53,53004.0,8.3248,8.3336,8.3248,8.3336,53004.0
2017-03-31 11:30:00,9.53,9.53,9.52,9.52,195666.0,8.3336,8.3336,8.3248,8.3248,195666.0
2017-03-31 12:00:00,9.53,9.53,9.52,9.53,64392.0,8.3336,8.3336,8.3248,8.3336,64392.0
2017-03-31 12:30:00,9.53,9.53,9.53,9.53,117708.0,8.3336,8.3336,8.3336,8.3336,117708.0
2017-03-31 13:00:00,9.53,9.54,9.53,9.54,109818.0,8.3336,8.3423,8.3336,8.3423,109818.0
2017-03-31 13:30:00,9.54,9.54,9.53,9.53,80340.0,8.3423,8.3423,8.3336,8.3336,80340.0
2017-03-31 14:00:00,9.52,9.53,9.51,9.52,203784.0,8.3248,8.3336,8.3161,8.3248,203784.0
2017-03-31 14:30:00,9.52,9.53,9.52,9.52,460620.0,8.3248,8.3336,8.3248,8.3248,460620.0
2017-03-31 15:00:00,9.52,9.53,9.52,9.53,88662.0,8.3248,8.3336,8.3248,8.3336,88662.0
2017-03-31 15:30:00,9.53,9.54,9.51,9.51,272844.0,8.3336,8.3423,8.3161,8.3161,272844.0
2017-04-03 09:30:00,9.52,9.52,9.51,9.51,784218.0,8.3248,8.3248,8.3161,8.3161,784218.0
2017-04-03 10:00:00,9.51,9.51,9.48,9.5,474168.0,8.3161,8.3161,8.2899,8.3073,474168.0
2017-04-03 10:30:00,9.5,9.5,9.46,9.46,246132.0,8.3073,8.3073,8.2724,8.2724,246132.0
2017-04-03 11:00:00,9.46,9.47,9.44,9.46,323130.0,8.2724,8.2811,8.2549,8.2724,323130.0
2017-04-03 11:30:00,9.46,9.46,9.44,9.45,177432.0,8.2724,8.2724,8.2549,8.2636,177432.0
2017-04-03 12:00:00,9.44,9.46,9.43,9.46,285228.0,8.2549,8.2724,8.2461,8.2724,285228.0
2017-04-03 12:30:00,9.46,9.47,9.46,9.47,151848.0,8.2724,8.2811,8.2724,8.2811,151848.0
2017-04-03 13:00:00,9.47,9.47,9.46,9.46,119832.0,8.2811,8.2811,8.2724,8.2724,119832.0
2017-04-03 13:30:00,9.46,9.46,9.45,9.46,107352.0,8.2724,8.2724,8.2636,8.2724,107352.0
2017-04-03 14:00:00,9.46,9.47,9.45,9.47,558168.0,8.2724,8.2811,8.2636,8.2811,558168.0
2017-04-03 14:30:00,9.47,9.48,9.46,9.48,803550.0,8.2811,8.2899,8.2724,8.2899,803550.0
2017-04-03 15:00:00,9.48,9.49,9.47,9.49,57708.0,8.2899,8.2986,8.2811,8.2986,57708.0
2017-04-03 15:30:00,9.48,9.49,9.48,9.49,504072.0,8.2899,8.2986,8.2899,8.2986,504072.0
2017-04-04 09:30:00,9.47,9.48,9.46,9.47,1665630.0,8.2811,8.2899,8.2724,8.2811,1665630.0
2017-04-04 10:00:00,9.48,9.48,9.45,9.46,294054.0,8.2899,8.2899,8.2636,8.2724,294054.0
2017-04-04 10:30:00,9.47,9.47,9.46,9.47,143820.0,8.2811,8.2811,8.2724,8.2811,143820.0
2017-04-04 11:00:00,9.47,9.49,9.47,9.48,157230.0,8.2811,8.2986,8.2811,8.2899,157230.0
2017-04-04 11:30:00,9.48,9.49,9.48,9.49,44736.0,8.2899,8.2986,8.2899,8.2986,44736.0
2017-04-04 12:00:00,9.47,9.49,9.47,9.48,224478.0,8.2811,8.2986,8.2811,8.2899,224478.0
2017-04-04 12:30:00,9.48,9.48,9.47,9.47,107370.0,8.2899,8.2899,8.2811,8.2811,107370.0
2017-04-04 13:00:00,9.47,9.48,9.46,9.47,96018.0,8.2811,8.2899,8.2724,8.2811,96018.0
2017-04-04 13:30:00,9.47,9.48,9.47,9.48,403404.0,8.2811,8.2899,8.2811,8.2899,403404.0
2017-04-04 14:00:00,9.48,9.49,9.48,9.49,256890.0,8.2899,8.2986,8.2899,8.2986,256890.0
2017-04-04 14:30:00,9.49,9.49,9.48,9.48,521250.0,8.2986,8.2986,8.2899,8.2899,521250.0
2017-04-04 15:00:00,9.48,9.48,9.47,9.47,121314.0,8.2899,8.2899,8.2811,8.2811,121314.0
2017-04-04 15:30:00,9.47,9.49,9.47,9.49,721608.0,8.2811,8.2986,8.2811,8.2986,721608.0
2017-04-05 09:30:00,9.52,9.55,9.51,9.54,190926.0,8.3248,8.3511,8.3161,8.3423,190926.0
2017-04-05 10:00:00,9.54,9.56,9.54,9.56,379878.0,8.3423,8.3598,8.3423,8.3598,379878.0
2017-04-05 10:30:00,9.56,9.56,9.54,9.55,108090.0,8.3598,8.3598,8.3423,8.3511,108090.0
2017-04-05 11:00:00,9.55,9.55,9.52,9.52,94680.0,8.3511,8.3511,8.3248,8.3248,94680.0
2017-04-05 11:30:00,9.52,9.54,9.52,9.53,98838.0,8.3248,8.3423,8.3248,8.3336,98838.0
2017-04-05 12:00:00,9.53,9.55,9.53,9.55,175512.0,8.3336,8.3511,8.3336,8.3511,175512.0
2017-04-05 12:30:00,9.54,9.55,9.54,9.55,153408.0,8.3423,8.3511,8.3423,8.3511,153408.0
2017-04-05 13:00:00,9.55,9.55,9.55,9.55,109884.0,8.3511,8.3511,8.3511,8.3511,109884.0
2017-04-05 13:30:00,9.55,9.56,9.55,9.55,87120.0,8.3511,8.3598,8.3511,8.3511,87120.0
2017-04-05 14:00:00,9.55,9.55,9.53,9.54,110280.0,8.3511,8.3511,8.3336,8.3423,110280.0
2017-04-05 14:30:00,9.54,9.54,9.5,9.5,312936.0,8.3423,8.3423,8.3073,8.3073,312936.0
2017-04-05 15:00:00,9.5,9.51,9.46,9.47,394026.0,8.3073,8.3161,8.2724,8.2811,394026.0
2017-04-05 15:30:00,9.47,9.47,9.44,9.45,1579944.0,8.2811,8.2811,8.2549,8.2636,1579944.0
2017-04-06 09:30:00,9.46,9.47,9.44,9.46,340440.0,8.2724,8.2811,8.2549,8.2724,340440.0
2017-04-06 10:00:00,9.47,9.47,9.45,9.47,209358.0,8.2811,8.2811,8.2636,8.2811,209358.0
2017-04-06 10:30:00,9.47,9.48,9.46,9.47,147258.0,8.2811,8.2899,8.2724,8.2811,147258.0
2017-04-06 11:00:00,9.47,9.49,9.47,9.49,84942.0,8.2811,8.2986,8.2811,8.2986,84942.0
2017-04-06 11:30:00,9.49,9.49,9.48,9.49,46452.0,8.2986,8.2986,8.2899,8.2986,46452.0
2017-04-06 12:00:00,9.49,9.49,9.48,9.48,219162.0,8.2986,8.2986,8.2899,8.2899,219162.0
2017-04-06 12:30:00,9.49,9.49,9.47,9.48,62982.0,8.2986,8.2986,8.2811,8.2899,62982.0
2017-04-06 13:00:00,9.48,9.5,9.48,9.5,53058.0,8.2899,8.3073,8.2899,8.3073,53058.0
2017-04-06 13:30:00,9.5,9.5,9.49,9.49,53760.0,8.3073,8.3073,8.2986,8.2986,53760.0
2017-04-06 14:00:00,9.49,9.49,9.48,9.48,173424.0,8.2986,8.2986,8.2899,8.2899,173424.0
2017-04-06 14:30:00,9.48,9.49,9.46,9.46,183696.0,8.2899,8.2986,8.2724,8.2724,183696.0
2017-04-06 15:00:00,9.47,9.48,9.46,9.47,284142.0,8.2811,8.2899,8.2724,8.2811,284142.0
2017-04-06 15:30:00,9.47,9.49,9.46,9.48,187140.0,8.2811,8.2986,8.2724,8.2899,187140.0
2017-04-07 09:30:00,9.48,9.49,9.45,9.46,372600.0,8.2899,8.2986,8.2636,8.2724,372600.0
2017-04-07 10:00:00,9.46,9.49,9.45,9.49,202140.0,8.2724,8.2986,8.2636,8.2986,202140.0
2017-04-07 10:30:00,9.48,9.49,9.47,9.47,130068.0,8.2899,8.2986,8.2811,8.2811,130068.0
2017-04-07 11:00:00,9.48,9.48,9.46,9.48,106302.0,8.2899,8.2899,8.2724,8.2899,106302.0
2017-04-07 11:30:00,9.47,9.48,9.47,9.48,85284.0,8.2811,8.2899,8.2811,8.2899,85284.0
2017-04-07 12:00:00,9.48,9.49,9.48,9.49,77112.0,8.2899,8.2986,8.2899,8.2986,77112.0
2017-04-07 12:30:00,9.49,9.49,9.48,9.49,46974.0,8.2986,8.2986,8.2899,8.2986,46974.0
2017-04-07 13:00:00,9.49,9.49,9.48,9.49,149586.0,8.2986,8.2986,8.2899,8.2986,149586.0
2017-04-07 13:30:00,9.5,9.5,9.49,9.49,189114.0,8.3073,8.3073,8.2986,8.2986,189114.0
2017-04-07 14:00:00,9.5,9.5,9.49,9.49,80238.0,8.3073,8.3073,8.2986,8.2986,80238.0
2017-04-07 14:30:00,9.49,9.49,9.48,9.48,413046.0,8.2986,8.2986,8.2899,8.2899,413046.0
2017-04-07 15:00:00,9.48,9.49,9.48,9.49,323736.0,8.2899,8.2986,8.2899,8.2986,323736.0
2017-04-07 15:30:00,9.48,9.48,9.47,9.47,197166.0,8.2899,8.2899,8.2811,8.2811,197166.0
2017-04-10 09:30:00,9.49,9.51,9.48,9.51,231018.0,8.2986,8.3161,8.2899,8.3161,231018.0
2017-04-10 10:00:00,9.51,9.52,9.51,9.51,148104.0,8.3161,8.3248,8.3161,8.3161,148104.0
2017-04-10 10:30:00,9.51,9.52,9.51,9.51,99900.0,8.3161,8.3248,8.3161,8.3161,99900.0
2017-04-10 11:00:00,9.5,9.51,9.5,9.51,93060.0,8.3073,8.3161,8.3073,8.3161,93060.0
2017-04-10 11:30:00,9.51,9.51,9.47,9.48,73830.0,8.3161,8.3161,8.2811,8.2899,73830.0
2017-04-10 12:00:00,9.48,9.48,9.46,9.47,136674.0,8.2899,8.2899,8.2724,8.2811,136674.0
2017-04-10 12:30:00,9.47,9.49,9.47,9.49,127644.0,8.2811,8.2986,8.2811,8.2986,127644.0
2017-04-10 13:00:00,9.49,9.5,9.49,9.49,450222.0,8.2986,8.3073,8.2986,8.2986,450222.0
2017-04-10 13:30:00,9.49,9.51,9.49,9.5,534420.0,8.2986,8.3161,8.2986,8.3073,534420.0
2017-04-10 14:00:00,9.5,9.5,9.49,9.49,590526.0,8.3073,8.3073,8.2986,8.2986,590526.0
2017-04-10 14:30:00,9.49,9.51,9.49,9.5,180708.0,8.2986,8.3161,8.2986,8.3073,180708.0
2017-04-10 15:00:00,9.51,9.51,9.49,9.49,124482.0,8.3161,8.3161,8.2986,8.2986,124482.0
2017-04-10 15:30:00,9.49,9.49,9.48,9.48,470310.0,8.2986,8.2986,8.2899,8.2899,470310.0
2017-04-11 09:30:00,9.47,9.48,9.44,9.45,286026.0,8.2811,8.2899,8.2549,8.2636,286026.0
2017-04-11 10:00:00,9.46,9.47,9.44,9.45,333096.0,8.2724,8.2811,8.2549,8.2636,333096.0
2017-04-11 10:30:00,9.44,9.44,9.41,9.42,706014.0,8.2549,8.2549,8.2286,8.2374,706014.0
2017-04-11 11:00:00,9.42,9.43,9.42,9.42,198252.0,8.2374,8.2461,8.2374,8.2374,198252.0
2017-04-11 11:30:00,9.42,9.44,9.42,9.44,142980.0,8.2374,8.2549,8.2374,8.2549,142980.0
2017-04-11 12:00:00,9.43,9.46,9.43,9.46,140868.0,8.2461,8.2724,8.2461,8.2724,140868.0
2017-04-11 12:30:00,9.46,9.47,9.45,9.46,71922.0,8.2724,8.2811,8.2636,8.2724,71922.0
2017-04-11 13:00:00,9.47,9.47,9.46,9.47,25098.0,8.2811,8.2811,8.2724,8.2811,25098.0
2017-04-11 13:30:00,9.47,9.47,9.46,9.46,53580.0,8.2811,8.2811,8.2724,8.2724,53580.0
2017-04-11 14:00:00,9.46,9.47,9.45,9.47,108576.0,8.2724,8.2811,8.2636,8.2811,108576.0
2017-04-11 14:30:00,9.47,9.48,9.46,9.47,455382.0,8.2811,8.2899,8.2724,8.2811,455382.0
2017-04-11 15:00:00,9.47,9.47,9.45,9.46,273330.0,8.2811,8.2811,8.2636,8.2724,273330.0
2017-04-11 15:30:00,9.46,9.48,9.46,9.48,249780.0,8.2724,8.2899,8.2724,8.2899,249780.0
2017-04-12 09:30:00,9.47,9.47,9.46,9.47,348018.0,8.2811,8.2811,8.2724,8.2811,348018.0
2017-04-12 10:00:00,9.47,9.48,9.46,9.46,272394.0,8.2811,8.2899,8.2724,8.2724,272394.0
2017-04-12 10:30:00,9.46,9.47,9.44,9.45,239232.0,8.2724,8.2811,8.2549,8.2636,239232.0
2017-04-12 11:00:00,9.44,9.45,9.44,9.45,59022.0,8.2549,8.2636,8.2549,8.2636,59022.0
2017-04-12 11:30:00,9.44,9.45,9.42,9.43,287256.0,8.2549,8.2636,8.2374,8.2461,287256.0
2017-04-12 12:00:00,9.43,9.44,9.43,9.43,147876.0,8.2461,8.2549,8.2461,8.2461,147876.0
2017-04-12 12:30:00,9.43,9.44,9.42,9.43,138360.0,8.2461,8.2549,8.2374,8.2461,138360.0
2017-04-12 13:00:00,9.43,9.45,9.43,9.43,82644.0,8.2461,8.2636,8.2461,8.2461,82644.0
2017-04-12 13:30:00,9.43,9.46,9.43,9.46,89592.0,8.2461,8.2724,8.2461,8.2724,89592.0
2017-04-12 14:00:00,9.46,9.46,9.45,9.45,140826.0,8.2724,8.2724,8.2636,8.2636,140826.0
2017-04-12 14:30:00,9.45,9.45,9.43,9.44,416622.0,8.2636,8.2636,8.2461,8.2549,416622.0
2017-04-12 15:00:00,9.44,9.44,9.42,9.44,220110.0,8.2549,8.2549,8.2374,8.2549,220110.0
2017-04-12 15:30:00,9.44,9.44,9.43,9.44,238674.0,8.2549,8.2549,8.2461,8.2549,238674.0
2017-04-13 09:30:00,9.42,9.44,9.41,9.44,357876.0,8.2374,8.2549,8.2286,8.2549,357876.0
2017-04-13 10:00:00,9.44,9.45,9.43,9.43,208158.0,8.2549,8.2636,8.2461,8.2461,208158.0
2017-04-13 10:30:00,9.43,9.45,9.43,9.45,196296.0,8.2461,8.2636,8.2461,8.2636,196296.0
2017-04-13 11:00:00,9.44,9.45,9.44,9.44,104778.0,8.2549,8.2636,8.2549,8.2549,104778.0
2017-04-13 11:30:00,9.44,9.44,9.43,9.44,68832.0,8.2549,8.2549,8.2461,8.2549,68832.0
2017-04-13 12:00:00,9.44,9.44,9.41,9.42,118944.0,8.2549,8.2549,8.2286,8.2374,118944.0
2017-04-13 12:30:00,9.42,9.42,9.4,9.41,112968.0,8.2374,8.2374,8.2199,8.2286,112968.0
2017-04-13 13:00:00,9.41,9.41,9.39,9.4,128952.0,8.2286,8.2286,8.2112,8.2199,128952.0
2017-04-13 13:30:00,9.4,9.41,9.38,9.39,140670.0,8.2199,8.2286,8.2024,8.2112,140670.0
2017-04-13 14:00:00,9.39,9.41,9.39,9.41,200742.0,8.2112,8.2286,8.2112,8.2286,200742.0
2017-04-13 14:30:00,9.41,9.41,9.4,9.4,105462.0,8.2286,8.2286,8.2199,8.2199,105462.0
2017-04-13 15:00:00,9.41,9.41,9.38,9.39,202596.0,8.2286,8.2286,8.2024,8.2112,202596.0
2017-04-13 15:30:00,9.39,9.39,9.37,9.37,390492.0,8.2112,8.2112,8.1937,8.1937,390492.0
2017-04-17 09:30:00,9.39,9.4,9.38,9.4,485658.0,8.2112,8.2199,8.2024,8.2199,485658.0
2017-04-17 10:00:00,9.4,9.42,9.39,9.4,230940.0,8.2199,8.2374,8.2112,8.2199,230940.0
2017-04-17 10:30:00,9.41,9.41,9.4,9.41,175314.0,8.2286,8.2286,8.2199,8.2286,175314.0
2017-04-17 11:00:00,9.41,9.42,9.41,9.42,118326.0,8.2286,8.2374,8.2286,8.2374,118326.0
2017-04-17 11:30:00,9.42,9.43,9.41,9.41,87414.0,8.2374,8.2461,8.2286,8.2286,87414.0
2017-04-17 12:00:00,9.41,9.42,9.41,9.42,71418.0,8.2286,8.2374,8.2286,8.2374,71418.0
2017-04-17 12:30:00,9.42,9.42,9.41,9.42,57642.0,8.2374,8.2374,8.2286,8.2374,57642.0
2017-04-17 13:00:00,9.42,9.42,9.42,9.42,89718.0,8.2374,8.2374,8.2374,8.2374,89718.0
2017-04-17 13:30:00,9.42,9.42,9.42,9.42,118482.0,8.2374,8.2374,8.2374,8.2374,118482.0
2017-04-17 14:00:00,9.42,9.42,9.42,9.42,86742.0,8.2374,8.2374,8.2374,8.2374,86742.0
2017-04-17 14:30:00,9.42,9.43,9.42,9.42,491874.0,8.2374,8.2461,8.2374,8.2374,491874.0
2017-04-17 15:00:00,9.42,9.45,9.42,9.44,271224.0,8.2374,8.2636,8.2374,8.2549,271224.0
2017-04-17 15:30:00,9.44,9.45,9.44,9.45,560268.0,8.2549,8.2636,8.2549,8.2636,560268.0
2017-04-18 09:30:00,9.42,9.45,9.41,9.45,257922.0,8.2374,8.2636,8.2286,8.2636,257922.0
2017-04-18 10:00:00,9.45,9.45,9.42,9.42,325638.0,8.2636,8.2636,8.2374,8.2374,325638.0
2017-04-18 10:30:00,9.42,9.43,9.42,9.42,98592.0,8.2374,8.2461,8.2374,8.2374,98592.0
2017-04-18 11:00:00,9.42,9.44,9.42,9.43,125556.0,8.2374,8.2549,8.2374,8.2461,125556.0
2017-04-18 11:30:00,9.43,9.43,9.4,9.4,123846.0,8.2461,8.2461,8.2199,8.2199,123846.0
2017-04-18 12:00:00,9.4,9.41,9.39,9.4,189114.0,8.2199,8.2286,8.2112,8.2199,189114.0
2017-04-18 12:30:00,9.41,9.41,9.4,9.41,106068.0,8.2286,8.2286,8.2199,8.2286,106068.0
2017-04-18 13:00:00,9.4,9.42,9.4,9.42,169824.0,8.2199,8.2374,8.2199,8.2374,169824.0
2017-04-18 13:30:00,9.42,9.43,9.42,9.42,131772.0,8.2374,8.2461,8.2374,8.2374,131772.0
2017-04-18 14:00:00,9.43,9.44,9.43,9.43,114492.0,8.2461,8.2549,8.2461,8.2461,114492.0
2017-04-18 14:30:00,9.43,9.44,9.42,9.43,211578.0,8.2461,8.2549,8.2374,8.2461,211578.0
2017-04-18 15:00:00,9.43,9.44,9.42,9.43,595620.0,8.2461,8.2549,8.2374,8.2461,595620.0
2017-04-18 15:30:00,9.43,9.44,9.43,9.43,399420.0,8.2461,8.2549,8.2461,8.2461,399420.0
2017-04-19 09:30:00,9.46,9.47,9.46,9.47,301824.0,8.2724,8.2811,8.2724,8.2811,301824.0
2017-04-19 10:00:00,9.47,9.47,9.46,9.47,102198.0,8.2811,8.2811,8.2724,8.2811,102198.0
2017-04-19 10:30:00,9.47,9.47,9.45,9.46,332484.0,8.2811,8.2811,8.2636,8.2724,332484.0
2017-04-19 11:00:00,9.46,9.47,9.46,9.47,207828.0,8.2724,8.2811,8.2724,8.2811,207828.0
2017-04-19 11:30:00,9.47,9.47,9.46,9.46,160284.0,8.2811,8.2811,8.2724,8.2724,160284.0
2017-04-19 12:00:00,9.46,9.46,9.44,9.45,105876.0,8.2724,8.2724,8.2549,8.2636,105876.0
2017-04-19 12:30:00,9.45,9.46,9.45,9.45,112332.0,8.2636,8.2724,8.2636,8.2636,112332.0
2017-04-19 13:00:00,9.45,9.45,9.43,9.45,99162.0,8.2636,8.2636,8.2461,8.2636,99162.0
2017-04-19 13:30:00,9.44,9.45,9.44,9.44,127902.0,8.2549,8.2636,8.2549,8.2549,127902.0
2017-04-19 14:00:00,9.45,9.45,9.43,9.44,779256.0,8.2636,8.2636,8.2461,8.2549,779256.0
2017-04-19 14:30:00,9.44,9.44,9.42,9.42,289194.0,8.2549,8.2549,8.2374,8.2374,289194.0
2017-04-19 15:00:00,9.42,9.43,9.42,9.42,439848.0,8.2374,8.2461,8.2374,8.2374,439848.0
2017-04-19 15:30:00,9.42,9.42,9.41,9.42,342216.0,8.2374,8.2374,8.2286,8.2374,342216.0
2017-04-20 09:30:00,9.45,9.46,9.44,9.44,187602.0,8.2636,8.2724,8.2549,8.2549,187602.0
2017-04-20 10:00:00,9.44,9.46,9.44,9.45,227358.0,8.2549,8.2724,8.2549,8.2636,227358.0
2017-04-20 10:30:00,9.45,9.46,9.44,9.46,125664.0,8.2636,8.2724,8.2549,8.2724,125664.0
2017-04-20 11:00:00,9.46,9.47,9.45,9.47,124482.0,8.2724,8.2811,8.2636,8.2811,124482.0
2017-04-20 11:30:00,9.47,9.48,9.47,9.48,333258.0,8.2811,8.2899,8.2811,8.2899,333258.0
2017-04-20 12:00:00,9.48,9.5,9.48,9.49,61620.0,8.2899,8.3073,8.2899,8.2986,61620.0
2017-04-20 12:30:00,9.49,9.5,9.49,9.49,134928.0,8.2986,8.3073,8.2986,8.2986,134928.0
2017-04-20 13:00:00,9.5,9.5,9.49,9.5,51378.0,8.3073,8.3073,8.2986,8.3073,51378.0
2017-04-20 13:30:00,9.5,9.52,9.5,9.51,244554.0,8.3073,8.3248,8.3073,8.3161,244554.0
2017-04-20 14:00:00,9.51,9.51,9.5,9.51,244344.0,8.3161,8.3161,8.3073,8.3161,244344.0
2017-04-20 14:30:00,9.51,9.51,9.5,9.5,284424.0,8.3161,8.3161,8.3073,8.3073,284424.0
2017-04-20 15:00:00,9.5,9.51,9.5,9.5,165108.0,8.3073,8.3161,8.3073,8.3073,165108.0
2017-04-20 15:30:00,9.5,9.51,9.5,9.5,445254.0,8.3073,8.3161,8.3073,8.3073,445254.0
2017-04-21 09:30:00,9.5,9.5,9.48,9.48,316482.0,8.3073,8.3073,8.2899,8.2899,316482.0
2017-04-21 10:00:00,9.49,9.49,9.48,9.49,129954.0,8.2986,8.2986,8.2899,8.2986,129954.0
2017-04-21 10:30:00,9.49,9.49,9.47,9.47,73014.0,8.2986,8.2986,8.2811,8.2811,73014.0
2017-04-21 11:00:00,9.48,9.48,9.47,9.48,89850.0,8.2899,8.2899,8.2811,8.2899,89850.0
2017-04-21 11:30:00,9.48,9.49,9.48,9.49,65466.0,8.2899,8.2986,8.2899,8.2986,65466.0
2017-04-21 12:00:00,9.48,9.49,9.47,9.47,93132.0,8.2899,8.2986,8.2811,8.2811,93132.0
2017-04-21 12:30:00,9.47,9.48,9.47,9.47,70686.0,8.2811,8.2899,8.2811,8.2811,70686.0
2017-04-21 13:00:00,9.47,9.47,9.45,9.46,80838.0,8.2811,8.2811,8.2636,8.2724,80838.0
2017-04-21 13:30:00,9.46,9.48,9.46,9.48,320220.0,8.2724,8.2899,8.2724,8.2899,320220.0
2017-04-21 14:00:00,9.48,9.49,9.47,9.48,647586.0,8.2899,8.2986,8.2811,8.2899,647586.0
2017-04-21 14:30:00,9.49,9.49,9.47,9.48,237552.0,8.2986,8.2986,8.2811,8.2899,237552.0
2017-04-21 15:00:00,9.48,9.48,9.47,9.47,215958.0,8.2899,8.2899,8.2811,8.2811,215958.0
2017-04-21 15:30:00,9.47,9.48,9.47,9.47,337632.0,8.2811,8.2899,8.2811,8.2811,337632.0
2017-04-24 09:30:00,9.57,9.58,9.56,9.57,640302.0,8.3686,8.3773,8.3598,8.3686,640302.0
2017-04-24 10:00:00,9.57,9.58,9.56,9.57,189264.0,8.3686,8.3773,8.3598,8.3686,189264.0
2017-04-24 10:30:00,9.57,9.57,9.56,9.56,188490.0,8.3686,8.3686,8.3598,8.3598,188490.0
2017-04-24 11:00:00,9.56,9.57,9.55,9.56,137952.0,8.3598,8.3686,8.3511,8.3598,137952.0
2017-04-24 11:30:00,9.55,9.56,9.55,9.55,67638.0,8.3511,8.3598,8.3511,8.3511,67638.0
2017-04-24 12:00:00,9.55,9.56,9.55,9.56,161202.0,8.3511,8.3598,8.3511,8.3598,161202.0
2017-04-24 12:30:00,9.56,9.56,9.56,9.56,104136.0,8.3598,8.3598,8.3598,8.3598,104136.0
2017-04-24 13:00:00,9.56,9.57,9.56,9.57,95766.0,8.3598,8.3686,8.3598,8.3686,95766.0
2017-04-24 13:30:00,9.57,9.57,9.56,9.57,69060.0,8.3686,8.3686,8.3598,8.3686,69060.0
2017-04-24 14:00:00,9.57,9.58,9.56,9.57,297900.0,8.3686,8.3773,8.3598,8.3686,297900.0
2017-04-24 14:30:00,9.58,9.58,9.57,9.57,222384.0,8.3773,8.3773,8.3686,8.3686,222384.0
2017-04-24 15:00:00,9.57,9.58,9.57,9.58,161478.0,8.3686,8.3773,8.3686,8.3773,161478.0
2017-04-24 15:30:00,9.58,9.58,9.57,9.57,344442.0,8.3773,8.3773,8.3686,8.3686,344442.0
2017-04-25 09:30:00,9.61,9.63,9.6,9.63,697338.0,8.4035,8.421,8.3948,8.421,697338.0
2017-04-25 10:00:00,9.63,9.64,9.63,9.63,155622.0,8.421,8.4298,8.421,8.421,155622.0
2017-04-25 10:30:00,9.63,9.63,9.63,9.63,123456.0,8.421,8.421,8.421,8.421,123456.0
2017-04-25 11:00:00,9.63,9.64,9.62,9.63,174324.0,8.421,8.4298,8.4123,8.421,174324.0
2017-04-25 11:30:00,9.63,9.63,9.63,9.63,95604.0,8.421,8.421,8.421,8.421,95604.0
2017-04-25 12:00:00,9.63,9.64,9.63,9.63,74688.0,8.421,8.4298,8.421,8.421,74688.0
2017-04-25 12:30:00,9.63,9.63,9.62,9.63,195474.0,8.421,8.421,8.4123,8.421,195474.0
2017-04-25 13:00:00,9.63,9.64,9.63,9.63,192612.0,8.421,8.4298,8.421,8.421,192612.0
2017-04-25 13:30:00,9.63,9.64,9.63,9.63,137700.0,8.421,8.4298,8.421,8.421,137700.0
2017-04-25 14:00:00,9.64,9.65,9.64,9.64,384558.0,8.4298,8.4385,8.4298,8.4298,384558.0
2017-04-25 14:30:00,9.64,9.64,9.63,9.64,298026.0,8.4298,8.4298,8.421,8.4298,298026.0
2017-04-25 15:00:00,9.64,9.65,9.63,9.65,220722.0,8.4298,8.4385,8.421,8.4385,220722.0
2017-04-25 15:30:00,9.64,9.64,9.63,9.63,656148.0,8.4298,8.4298,8.421,8.421,656148.0
2017-04-26 09:30:00,9.64,9.65,9.63,9.64,357030.0,8.4298,8.4385,8.421,8.4298,357030.0
2017-04-26 10:00:00,9.64,9.65,9.64,9.65,131274.0,8.4298,8.4385,8.4298,8.4385,131274.0
2017-04-26 10:30:00,9.65,9.66,9.65,9.65,164022.0,8.4385,8.4473,8.4385,8.4385,164022.0
2017-04-26 11:00:00,9.65,9.67,9.65,9.67,135570.0,8.4385,8.456,8.4385,8.456,135570.0
2017-04-26 11:30:00,9.67,9.67,9.64,9.65,188700.0,8.456,8.456,8.4298,8.4385,188700.0
2017-04-26 12:00:00,9.65,9.66,9.65,9.66,57378.0,8.4385,8.4473,8.4385,8.4473,57378.0
2017-04-26 12:30:00,9.66,9.67,9.65,9.67,109476.0,8.4473,8.456,8.4385,8.456,109476.0
2017-04-26 13:00:00,9.67,9.67,9.67,9.67,148668.0,8.456,8.456,8.456,8.456,148668.0
2017-04-26 13:30:00,9.66,9.67,9.65,9.66,109608.0,8.4473,8.456,8.4385,8.4473,109608.0
2017-04-26 14:00:00,9.65,9.66,9.65,9.65,110634.0,8.4385,8.4473,8.4385,8.4385,110634.0
2017-04-26 14:30:00,9.66,9.67,9.66,9.66,253656.0,8.4473,8.456,8.4473,8.4473,253656.0
2017-04-26 15:00:00,9.66,9.67,9.66,9.66,120378.0,8.4473,8.456,8.4473,8.4473,120378.0
2017-04-26 15:30:00,9.66,9.66,9.63,9.63,669732.0,8.4473,8.4473,8.421,8.421,669732.0
2017-04-27 09:30:00,9.65,9.65,9.63,9.64,319530.0,8.4385,8.4385,8.421,8.4298,319530.0
2017-04-27 10:00:00,9.64,9.65,9.64,9.64,106920.0,8.4298,8.4385,8.4298,8.4298,106920.0
2017-04-27 10:30:00,9.64,9.64,9.62,9.63,107844.0,8.4298,8.4298,8.4123,8.421,107844.0
2017-04-27 11:00:00,9.63,9.63,9.63,9.63,95010.0,8.421,8.421,8.421,8.421,95010.0
2017-04-27 11:30:00,9.63,9.63,9.62,9.62,76056.0,8.421,8.421,8.4123,8.4123,76056.0
2017-04-27 12:00:00,9.62,9.63,9.62,9.63,115518.0,8.4123,8.421,8.4123,8.421,115518.0
2017-04-27 12:30:00,9.63,9.65,9.62,9.65,110568.0,8.421,8.4385,8.4123,8.4385,110568.0
2017-04-27 13:00:00,9.65,9.65,9.65,9.65,119298.0,8.4385,8.4385,8.4385,8.4385,119298.0
2017-04-27 13:30:00,9.65,9.65,9.64,9.65,53964.0,8.4385,8.4385,8.4298,8.4385,53964.0
2017-04-27 14:00:00,9.65,9.65,9.64,9.64,150594.0,8.4385,8.4385,8.4298,8.4298,150594.0
2017-04-27 14:30:00,9.64,9.65,9.64,9.65,177210.0,8.4298,8.4385,8.4298,8.4385,177210.0
2017-04-27 15:00:00,9.64,9.65,9.63,9.64,172788.0,8.4298,8.4385,8.421,8.4298,172788.0
2017-04-27 15:30:00,9.64,9.64,9.63,9.64,389838.0,8.4298,8.4298,8.421,8.4298,389838.0
2017-04-28 09:30:00,9.65,9.65,9.63,9.63,560058.0,8.4385,8.4385,8.421,8.421,560058.0
2017-04-28 10:00:00,9.63,9.63,9.62,9.62,148572.0,8.421,8.421,8.4123,8.4123,148572.0
2017-04-28 10:30:00,9.62,9.63,9.62,9.62,106674.0,8.4123,8.421,8.4123,8.4123,106674.0
2017-04-28 11:00:00,9.63,9.63,9.61,9.62,80844.0,8.421,8.421,8.4035,8.4123,80844.0
2017-04-28 11:30:00,9.62,9.62,9.61,9.61,85434.0,8.4123,8.4123,8.4035,8.4035,85434.0
2017-04-28 12:00:00,9.61,9.62,9.61,9.62,57606.0,8.4035,8.4123,8.4035,8.4123,57606.0
2017-04-28 12:30:00,9.62,9.62,9.61,9.61,64608.0,8.4123,8.4123,8.4035,8.4035,64608.0
2017-04-28 13:00:00,9.61,9.62,9.61,9.62,154374.0,8.4035,8.4123,8.4035,8.4123,154374.0
2017-04-28 13:30:00,9.61,9.62,9.61,9.61,161640.0,8.4035,8.4123,8.4035,8.4035,161640.0
2017-04-28 14:00:00,9.61,9.61,9.6,9.61,247830.0,8.4035,8.4035,8.3948,8.4035,247830.0
2017-04-28 14:30:00,9.61,9.61,9.61,9.61,304140.0,8.4035,8.4035,8.4035,8.4035,304140.0
2017-04-28 15:00:00,9.61,9.62,9.61,9.61,306690.0,8.4035,8.4123,8.4035,8.4035,306690.0
2017-04-28 15:30:00,9.61,9.61,9.61,9.61,425694.0,8.4035,8.4035,8.4035,8.4035,425694.0
2017-05-01 09:30:00,9.63,9.63,9.62,9.62,355956.0,8.421,8.421,8.4123,8.4123,355956.0
2017-05-01 10:00:00,9.62,9.62,9.61,9.62,222294.0,8.4123,8.4123,8.4035,8.4123,222294.0
2017-05-01 10:30:00,9.62,9.63,9.62,9.63,128544.0,8.4123,8.421,8.4123,8.421,128544.0
2017-05-01 11:00:00,9.63,9.63,9.63,9.63,396624.0,8.421,8.421,8.421,8.421,396624.0
2017-05-01 11:30:00,9.63,9.64,9.63,9.63,159228.0,8.421,8.4298,8.421,8.421,159228.0
2017-05-01 12:00:00,9.63,9.64,9.63,9.63,46302.0,8.421,8.4298,8.421,8.421,46302.0
2017-05-01 12:30:00,9.63,9.64,9.61,9.63,40980.0,8.421,8.4298,8.4035,8.421,40980.0
2017-05-01 13:00:00,9.63,9.64,9.63,9.64,38190.0,8.421,8.4298,8.421,8.4298,38190.0
2017-05-01 13:30:00,9.63,9.65,9.63,9.65,268278.0,8.421,8.4385,8.421,8.4385,268278.0
2017-05-01 14:00:00,9.65,9.65,9.65,9.65,160686.0,8.4385,8.4385,8.4385,8.4385,160686.0
2017-05-01 14:30:00,9.64,9.65,9.64,9.64,341412.0,8.4298,8.4385,8.4298,8.4298,341412.0
2017-05-01 15:00:00,9.64,9.65,9.64,9.64,193716.0,8.4298,8.4385,8.4298,8.4298,193716.0
2017-05-01 15:30:00,9.64,9.65,9.63,9.63,341724.0,8.4298,8.4385,8.421,8.421,341724.0
2017-05-02 09:30:00,9.65,9.65,9.62,9.62,368430.0,8.4385,8.4385,8.4123,8.4123,368430.0
2017-05-02 10:00:00,9.62,9.63,9.62,9.62,166146.0,8.4123,8.421,8.4123,8.4123,166146.0
2017-05-02 10:30:00,9.63,9.63,9.62,9.63,37290.0,8.421,8.421,8.4123,8.421,37290.0
2017-05-02 11:00:00,9.62,9.63,9.62,9.62,193362.0,8.4123,8.421,8.4123,8.4123,193362.0
2017-05-02 11:30:00,9.62,9.63,9.62,9.62,110700.0,8.4123,8.421,8.4123,8.4123,110700.0
2017-05-02 12:00:00,9.63,9.63,9.63,9.63,59226.0,8.421,8.421,8.421,8.421,59226.0
2017-05-02 12:30:00,9.63,9.64,9.63,9.63,71982.0,8.421,8.4298,8.421,8.421,71982.0
2017-05-02 13:00:00,9.63,9.63,9.63,9.63,112374.0,8.421,8.421,8.421,8.421,112374.0
2017-05-02 13:30:00,9.63,9.63,9.63,9.63,172890.0,8.421,8.421,8.421,8.421,172890.0
2017-05-02 14:00:00,9.63,9.63,9.63,9.63,244344.0,8.421,8.421,8.421,8.421,244344.0
2017-05-02 14:30:00,9.63,9.63,9.62,9.62,149340.0,8.421,8.421,8.4123,8.4123,149340.0
2017-05-02 15:00:00,9.62,9.62,9.62,9.62,215460.0,8.4123,8.4123,8.4123,8.4123,215460.0
2017-05-02 15:30:00,9.62,9.63,9.62,9.63,368730.0,8.4123,8.421,8.4123,8.421,368730.0
2017-05-03 09:30:00,9.61,9.62,9.61,9.61,168216.0,8.4035,8.4123,8.4035,8.4035,168216.0
2017-05-03 10:00:00,9.62,9.62,9.6,9.61,217716.0,8.4123,8.4123,8.3948,8.4035,217716.0
2017-05-03 10:30:00,9.61,9.61,9.58,9.59,224244.0,8.4035,8.4035,8.3773,8.386,224244.0
2017-05-03 11:00:00,9.59,9.6,9.59,9.6,280476.0,8.386,8.3948,8.386,8.3948,280476.0
2017-05-03 11:30:00,9.6,9.61,9.6,9.61,90180.0,8.3948,8.4035,8.3948,8.4035,90180.0
2017-05-03 12:00:00,9.6,9.61,9.6,9.6,114528.0,8.3948,8.4035,8.3948,8.3948,114528.0
2017-05-03 12:30:00,9.6,9.6,9.6,9.6,83310.0,8.3948,8.3948,8.3948,8.3948,83310.0
2017-05-03 13:00:00,9.6,9.61,9.59,9.6,84384.0,8.3948,8.4035,8.386,8.3948,84384.0
2017-05-03 13:30:00,9.6,9.6,9.59,9.6,184584.0,8.3948,8.3948,8.386,8.3948,184584.0
2017-05-03 14:00:00,9.6,9.61,9.59,9.59,147306.0,8.3948,8.4035,8.386,8.386,147306.0
2017-05-03 14:30:00,9.6,9.61,9.6,9.61,191016.0,8.3948,8.4035,8.3948,8.4035,191016.0
2017-05-03 15:00:00,9.61,9.61,9.6,9.61,222198.0,8.4035,8.4035,8.3948,8.4035,222198.0
2017-05-03 15:30:00,9.61,9.62,9.61,9.61,257946.0,8.4035,8.4123,8.4035,8.4035,257946.0
2017-05-04 09:30:00,9.63,9.63,9.6,9.61,246552.0,8.421,8.421,8.3948,8.4035,246552.0
2017-05-04 10:00:00,9.61,9.62,9.6,9.62,128148.0,8.4035,8.4123,8.3948,8.4123,128148.0
2017-05-04 10:30:00,9.61,9.62,9.6,9.6,107394.0,8.4035,8.4123,8.3948,8.3948,107394.0
2017-05-04 11:00:00,9.61,9.61,9.6,9.61,96990.0,8.4035,8.4035,8.3948,8.4035,96990.0
2017-05-04 11:30:00,9.61,9.62,9.6,9.6,31368.0,8.4035,8.4123,8.3948,8.3948,31368.0
2017-05-04 12:00:00,9.6,9.61,9.57,9.58,141108.0,8.3948,8.4035,8.3686,8.3773,141108.0
2017-05-04 12:30:00,9.59,9.61,9.58,9.61,45696.0,8.386,8.4035,8.3773,8.4035,45696.0
2017-05-04 13:00:00,9.61,9.61,9.6,9.6,129336.0,8.4035,8.4035,8.3948,8.3948,129336.0
2017-05-04 13:30:00,9.6,9.61,9.6,9.61,69192.0,8.3948,8.4035,8.3948,8.4035,69192.0
2017-05-04 14:00:00,9.61,9.62,9.6,9.61,127110.0,8.4035,8.4123,8.3948,8.4035,127110.0
2017-05-04 14:30:00,9.61,9.62,9.6,9.61,307032.0,8.4035,8.4123,8.3948,8.4035,307032.0
2017-05-04 15:00:00,9.61,9.61,9.6,9.61,255228.0,8.4035,8.4035,8.3948,8.4035,255228.0
2017-05-04 15:30:00,9.61,9.62,9.61,9.62,276684.0,8.4035,8.4123,8.4035,8.4123,276684.0
2017-05-05 09:30:00,9.64,9.64,9.62,9.62,282042.0,8.4298,8.4298,8.4123,8.4123,282042.0
2017-05-05 10:00:00,9.62,9.63,9.62,9.62,127332.0,8.4123,8.421,8.4123,8.4123,127332.0
2017-05-05 10:30:00,9.63,9.63,9.62,9.63,138438.0,8.421,8.421,8.4123,8.421,138438.0
2017-05-05 11:00:00,9.63,9.63,9.63,9.63,133602.0,8.421,8.421,8.421,8.421,133602.0
2017-05-05 11:30:00,9.62,9.64,9.62,9.63,76638.0,8.4123,8.4298,8.4123,8.421,76638.0
2017-05-05 12:00:00,9.64,9.64,9.63,9.63,110670.0,8.4298,8.4298,8.421,8.421,110670.0
2017-05-05 12:30:00,9.63,9.63,9.62,9.63,113436.0,8.421,8.421,8.4123,8.421,113436.0
2017-05-05 13:00:00,9.63,9.63,9.63,9.63,27600.0,8.421,8.421,8.421,8.421,27600.0
2017-05-05 13:30:00,9.63,9.64,9.63,9.64,477006.0,8.421,8.4298,8.421,8.4298,477006.0
2017-05-05 14:00:00,9.64,9.64,9.63,9.64,103656.0,8.4298,8.4298,8.421,8.4298,103656.0
2017-05-05 14:30:00,9.64,9.65,9.64,9.64,154416.0,8.4298,8.4385,8.4298,8.4298,154416.0
2017-05-05 15:00:00,9.64,9.65,9.64,9.65,207318.0,8.4298,8.4385,8.4298,8.4385,207318.0
2017-05-05 15:30:00,9.65,9.66,9.65,9.66,190884.0,8.4385,8.4473,8.4385,8.4473,190884.0
2017-05-08 09:30:00,9.67,9.67,9.65,9.65,232968.0,8.456,8.456,8.4385,8.4385,232968.0
2017-05-08 10:00:00,9.65,9.65,9.64,9.65,160950.0,8.4385,8.4385,8.4298,8.4385,160950.0
2017-05-08 10:30:00,9.64,9.65,9.64,9.64,149052.0,8.4298,8.4385,8.4298,8.4298,149052.0
2017-05-08 11:00:00,9.64,9.65,9.63,9.63,239706.0,8.4298,8.4385,8.421,8.421,239706.0
2017-05-08 11:30:00,9.63,9.64,9.63,9.64,93156.0,8.421,8.4298,8.421,8.4298,93156.0
2017-05-08 12:00:00,9.64,9.64,9.64,9.64,162714.0,8.4298,8.4298,8.4298,8.4298,162714.0
2017-05-08 12:30:00,9.64,9.65,9.64,9.65,191094.0,8.4298,8.4385,8.4298,8.4385,191094.0
2017-05-08 13:00:00,9.65,9.65,9.65,9.65,123726.0,8.4385,8.4385,8.4385,8.4385,123726.0
2017-05-08 13:30:00,9.65,9.66,9.65,9.65,102888.0,8.4385,8.4473,8.4385,8.4385,102888.0
2017-05-08 14:00:00,9.65,9.65,9.65,9.65,347244.0,8.4385,8.4385,8.4385,8.4385,347244.0
2017-05-08 14:30:00,9.65,9.65,9.65,9.65,185502.0,8.4385,8.4385,8.4385,8.4385,185502.0
2017-05-08 15:00:00,9.65,9.65,9.65,9.65,131580.0,8.4385,8.4385,8.4385,8.4385,131580.0
2017-05-08 15:30:00,9.65,9.65,9.64,9.65,320310.0,8.4385,8.4385,8.4298,8.4385,320310.0
2017-05-09 09:30:00,9.67,9.67,9.66,9.67,329172.0,8.456,8.456,8.4473,8.456,329172.0
2017-05-09 10:00:00,9.67,9.67,9.66,9.67,494328.0,8.456,8.456,8.4473,8.456,494328.0
2017-05-09 10:30:00,9.67,9.67,9.66,9.66,85128.0,8.456,8.456,8.4473,8.4473,85128.0
2017-05-09 11:00:00,9.66,9.67,9.65,9.66,497160.0,8.4473,8.456,8.4385,8.4473,497160.0
2017-05-09 11:30:00,9.66,9.67,9.65,9.67,10202766.0,8.4473,8.456,8.4385,8.456,10202766.0
2017-05-09 12:00:00,9.67,9.67,9.66,9.66,103602.0,8.456,8.456,8.4473,8.4473,103602.0
2017-05-09 12:30:00,9.66,9.66,9.65,9.65,145014.0,8.4473,8.4473,8.4385,8.4385,145014.0
2017-05-09 13:00:00,9.65,9.66,9.64,9.64,129696.0,8.4385,8.4473,8.4298,8.4298,129696.0
2017-05-09 13:30:00,9.64,9.65,9.64,9.65,88098.0,8.4298,8.4385,8.4298,8.4385,88098.0
2017-05-09 14:00:00,9.65,9.65,9.65,9.65,147810.0,8.4385,8.4385,8.4385,8.4385,147810.0
2017-05-09 14:30:00,9.65,9.65,9.65,9.65,335064.0,8.4385,8.4385,8.4385,8.4385,335064.0
2017-05-09 15:00:00,9.65,9.66,9.65,9.65,328188.0,8.4385,8.4473,8.4385,8.4385,328188.0
2017-05-09 15:30:00,9.65,9.65,9.63,9.65,553170.0,8.4385,8.4385,8.421,8.4385,553170.0
2017-05-10 09:30:00,9.64,9.65,9.63,9.65,244728.0,8.4298,8.4385,8.421,8.4385,244728.0
2017-05-10 10:00:00,9.65,9.65,9.63,9.63,90366.0,8.4385,8.4385,8.421,8.421,90366.0
2017-05-10 10:30:00,9.64,9.65,9.63,9.64,343992.0,8.4298,8.4385,8.421,8.4298,343992.0
2017-05-10 11:00:00,9.64,9.66,9.64,9.66,67170.0,8.4298,8.4473,8.4298,8.4473,67170.0
2017-05-10 11:30:00,9.65,9.66,9.65,9.65,123834.0,8.4385,8.4473,8.4385,8.4385,123834.0
2017-05-10 12:00:00,9.65,9.66,9.65,9.66,98544.0,8.4385,8.4473,8.4385,8.4473,98544.0
2017-05-10 12:30:00,9.66,9.66,9.65,9.66,86490.0,8.4473,8.4473,8.4385,8.4473,86490.0
2017-05-10 13:00:00,9.66,9.67,9.66,9.66,36126.0,8.4473,8.456,8.4473,8.4473,36126.0
2017-05-10 13:30:00,9.66,9.66,9.66,9.66,76392.0,8.4473,8.4473,8.4473,8.4473,76392.0
2017-05-10 14:00:00,9.66,9.66,9.65,9.65,169374.0,8.4473,8.4473,8.4385,8.4385,169374.0
2017-05-10 14:30:00,9.66,9.67,9.66,9.66,195336.0,8.4473,8.456,8.4473,8.4473,195336.0
2017-05-10 15:00:00,9.66,9.67,9.66,9.66,93804.0,8.4473,8.456,8.4473,8.4473,93804.0
2017-05-10 15:30:00,9.66,9.67,9.65,9.67,152892.0,8.4473,8.456,8.4385,8.456,152892.0
2017-05-11 09:30:00,9.65,9.65,9.6,9.61,255030.0,8.4385,8.4385,8.3948,8.4035,255030.0
2017-05-11 10:00:00,9.61,9.61,9.59,9.6,158154.0,8.4035,8.4035,8.386,8.3948,158154.0
2017-05-11 10:30:00,9.6,9.61,9.59,9.61,192000.0,8.3948,8.4035,8.386,8.4035,192000.0
2017-05-11 11:00:00,9.61,9.62,9.61,9.62,144846.0,8.4035,8.4123,8.4035,8.4123,144846.0
2017-05-11 11:30:00,9.62,9.62,9.61,9.62,82020.0,8.4123,8.4123,8.4035,8.4123,82020.0
2017-05-11 12:00:00,9.62,9.63,9.62,9.63,172272.0,8.4123,8.421,8.4123,8.421,172272.0
2017-05-11 12:30:00,9.63,9.63,9.63,9.63,21768.0,8.421,8.421,8.421,8.421,21768.0
2017-05-11 13:00:00,9.63,9.64,9.63,9.63,45150.0,8.421,8.4298,8.421,8.421,45150.0
2017-05-11 13:30:00,9.63,9.64,9.63,9.64,126132.0,8.421,8.4298,8.421,8.4298,126132.0
2017-05-11 14:00:00,9.64,9.65,9.63,9.65,97488.0,8.4298,8.4385,8.421,8.4385,97488.0
2017-05-11 14:30:00,9.65,9.65,9.64,9.64,135660.0,8.4385,8.4385,8.4298,8.4298,135660.0
2017-05-11 15:00:00,9.64,9.65,9.63,9.64,156162.0,8.4298,8.4385,8.421,8.4298,156162.0
2017-05-11 15:30:00,9.64,9.65,9.63,9.64,212196.0,8.4298,8.4385,8.421,8.4298,212196.0
2017-05-12 09:30:00,9.63,9.63,9.62,9.62,172392.0,8.421,8.421,8.4123,8.4123,172392.0
2017-05-12 10:00:00,9.62,9.63,9.61,9.61,62670.0,8.4123,8.421,8.4035,8.4035,62670.0
2017-05-12 10:30:00,9.61,9.62,9.61,9.61,106098.0,8.4035,8.4123,8.4035,8.4035,106098.0
2017-05-12 11:00:00,9.62,9.62,9.61,9.62,99582.0,8.4123,8.4123,8.4035,8.4123,99582.0
2017-05-12 11:30:00,9.62,9.63,9.62,9.62,67644.0,8.4123,8.421,8.4123,8.4123,67644.0
2017-05-12 12:00:00,9.62,9.63,9.62,9.62,109368.0,8.4123,8.421,8.4123,8.4123,109368.0
2017-05-12 12:30:00,9.62,9.63,9.62,9.62,52368.0,8.4123,8.421,8.4123,8.4123,52368.0
2017-05-12 13:00:00,9.62,9.62,9.62,9.62,75732.0,8.4123,8.4123,8.4123,8.4123,75732.0
2017-05-12 13:30:00,9.62,9.62,9.62,9.62,55692.0,8.4123,8.4123,8.4123,8.4123,55692.0
2017-05-12 14:00:00,9.62,9.62,9.62,9.62,66006.0,8.4123,8.4123,8.4123,8.4123,66006.0
2017-05-12 14:30:00,9.62,9.63,9.62,9.62,74604.0,8.4123,8.421,8.4123,8.4123,74604.0
2017-05-12 15:00:00,9.62,9.62,9.62,9.62,91368.0,8.4123,8.4123,8.4123,8.4123,91368.0
2017-05-12 15:30:00,9.62,9.62,9.61,9.62,305946.0,8.4123,8.4123,8.4035,8.4123,305946.0
2017-05-15 09:30:00,9.65,9.67,9.65,9.67,382992.0,8.4385,8.456,8.4385,8.456,382992.0
2017-05-15 10:00:00,9.67,9.68,9.67,9.67,218166.0,8.456,8.4647,8.456,8.456,218166.0
2017-05-15 10:30:00,9.67,9.68,9.67,9.68,127104.0,8.456,8.4647,8.456,8.4647,127104.0
2017-05-15 11:00:00,9.68,9.69,9.68,9.68,155796.0,8.4647,8.4735,8.4647,8.4647,155796.0
2017-05-15 11:30:00,9.68,9.68,9.67,9.67,72162.0,8.4647,8.4647,8.456,8.456,72162.0
2017-05-15 12:00:00,9.68,9.68,9.67,9.67,138942.0,8.4647,8.4647,8.456,8.456,138942.0
2017-05-15 12:30:00,9.67,9.68,9.67,9.67,134202.0,8.456,8.4647,8.456,8.456,134202.0
2017-05-15 13:00:00,9.67,9.68,9.67,9.68,146448.0,8.456,8.4647,8.456,8.4647,146448.0
2017-05-15 13:30:00,9.68,9.68,9.68,9.68,83736.0,8.4647,8.4647,8.4647,8.4647,83736.0
2017-05-15 14:00:00,9.68,9.68,9.66,9.66,176334.0,8.4647,8.4647,8.4473,8.4473,176334.0
2017-05-15 14:30:00,9.66,9.67,9.66,9.66,125592.0,8.4473,8.456,8.4473,8.4473,125592.0
2017-05-15 15:00:00,9.67,9.67,9.66,9.67,107010.0,8.456,8.456,8.4473,8.456,107010.0
2017-05-15 15:30:00,9.67,9.68,9.67,9.67,452010.0,8.456,8.4647,8.456,8.456,452010.0
2017-05-16 09:30:00,9.69,9.69,9.67,9.68,350832.0,8.4735,8.4735,8.456,8.4647,350832.0
2017-05-16 10:00:00,9.68,9.68,9.65,9.66,178086.0,8.4647,8.4647,8.4385,8.4473,178086.0
2017-05-16 10:30:00,9.66,9.66,9.65,9.65,160032.0,8.4473,8.4473,8.4385,8.4385,160032.0
2017-05-16 11:00:00,9.65,9.67,9.65,9.67,121140.0,8.4385,8.456,8.4385,8.456,121140.0
2017-05-16 11:30:00,9.66,9.67,9.66,9.67,3079488.0,8.4473,8.456,8.4473,8.456,3079488.0
2017-05-16 12:00:00,9.67,9.67,9.66,9.67,592884.0,8.456,8.456,8.4473,8.456,592884.0
2017-05-16 12:30:00,9.67,9.67,9.67,9.67,84816.0,8.456,8.456,8.456,8.456,84816.0
2017-05-16 13:00:00,9.67,9.67,9.66,9.66,52632.0,8.456,8.456,8.4473,8.4473,52632.0
2017-05-16 13:30:00,9.66,9.67,9.66,9.66,112044.0,8.4473,8.456,8.4473,8.4473,112044.0
2017-05-16 14:00:00,9.66,9.67,9.65,9.66,135918.0,8.4473,8.456,8.4385,8.4473,135918.0
2017-05-16 14:30:00,9.66,9.66,9.66,9.66,262578.0,8.4473,8.4473,8.4473,8.4473,262578.0
2017-05-16 15:00:00,9.66,9.67,9.66,9.67,157230.0,8.4473,8.456,8.4473,8.456,157230.0
2017-05-16 15:30:00,9.67,9.67,9.67,9.67,165174.0,8.456,8.456,8.456,8.456,165174.0
2017-05-17 09:30:00,9.59,9.61,9.57,9.57,1204782.0,8.386,8.4035,8.3686,8.3686,1204782.0
2017-05-17 10:00:00,9.57,9.58,9.56,9.56,386268.0,8.3686,8.3773,8.3598,8.3598,386268.0
2017-05-17 10:30:00,9.57,9.57,9.54,9.54,605928.0,8.3686,8.3686,8.3423,8.3423,605928.0
2017-05-17 11:00:00,9.54,9.56,9.54,9.56,461082.0,8.3423,8.3598,8.3423,8.3598,461082.0
2017-05-17 11:30:00,9.56,9.57,9.55,9.57,296466.0,8.3598,8.3686,8.3511,8.3686,296466.0
2017-05-17 12:00:00,9.56,9.56,9.55,9.55,277338.0,8.3598,8.3598,8.3511,8.3511,277338.0
2017-05-17 12:30:00,9.55,9.56,9.55,9.56,420192.0,8.3511,8.3598,8.3511,8.3598,420192.0
2017-05-17 13:00:00,9.56,9.56,9.55,9.55,157176.0,8.3598,8.3598,8.3511,8.3511,157176.0
2017-05-17 13:30:00,9.55,9.55,9.53,9.54,364638.0,8.3511,8.3511,8.3336,8.3423,364638.0
2017-05-17 14:00:00,9.54,9.55,9.52,9.52,527970.0,8.3423,8.3511,8.3248,8.3248,527970.0
2017-05-17 14:30:00,9.52,9.52,9.5,9.52,682944.0,8.3248,8.3248,8.3073,8.3248,682944.0
2017-05-17 15:00:00,9.52,9.53,9.51,9.52,297192.0,8.3248,8.3336,8.3161,8.3248,297192.0
2017-05-17 15:30:00,9.52,9.53,9.49,9.49,857544.0,8.3248,8.3336,8.2986,8.2986,857544.0
2017-05-18 09:30:00,9.48,9.5,9.47,9.48,488292.0,8.2899,8.3073,8.2811,8.2899,488292.0
2017-05-18 10:00:00,9.49,9.53,9.49,9.53,496704.0,8.2986,8.3336,8.2986,8.3336,496704.0
2017-05-18 10:30:00,9.53,9.54,9.51,9.52,1064520.0,8.3336,8.3423,8.3161,8.3248,1064520.0
2017-05-18 11:00:00,9.52,9.53,9.52,9.53,463194.0,8.3248,8.3336,8.3248,8.3336,463194.0
2017-05-18 11:30:00,9.53,9.53,9.5,9.5,287712.0,8.3336,8.3336,8.3073,8.3073,287712.0
2017-05-18 12:00:00,9.51,9.52,9.49,9.51,181980.0,8.3161,8.3248,8.2986,8.3161,181980.0
2017-05-18 12:30:00,9.51,9.52,9.5,9.51,157050.0,8.3161,8.3248,8.3073,8.3161,157050.0
2017-05-18 13:00:00,9.51,9.52,9.5,9.51,142728.0,8.3161,8.3248,8.3073,8.3161,142728.0
2017-05-18 13:30:00,9.5,9.53,9.5,9.53,172632.0,8.3073,8.3336,8.3073,8.3336,172632.0
2017-05-18 14:00:00,9.53,9.55,9.53,9.55,284544.0,8.3336,8.3511,8.3336,8.3511,284544.0
2017-05-18 14:30:00,9.55,9.56,9.54,9.54,255036.0,8.3511,8.3598,8.3423,8.3423,255036.0
2017-05-18 15:00:00,9.54,9.55,9.53,9.54,297432.0,8.3423,8.3511,8.3336,8.3423,297432.0
2017-05-18 15:30:00,9.54,9.55,9.53,9.53,428526.0,8.3423,8.3511,8.3336,8.3336,428526.0
2017-05-19 09:30:00,9.55,9.59,9.55,9.58,272190.0,8.3511,8.386,8.3511,8.3773,272190.0
2017-05-19 10:00:00,9.58,9.6,9.58,9.6,146106.0,8.3773,8.3948,8.3773,8.3948,146106.0
2017-05-19 10:30:00,9.6,9.6,9.59,9.6,158046.0,8.3948,8.3948,8.386,8.3948,158046.0
2017-05-19 11:00:00,9.6,9.6,9.59,9.6,71370.0,8.3948,8.3948,8.386,8.3948,71370.0
2017-05-19 11:30:00,9.6,9.6,9.59,9.6,58656.0,8.3948,8.3948,8.386,8.3948,58656.0
2017-05-19 12:00:00,9.61,9.61,9.6,9.61,56760.0,8.4035,8.4035,8.3948,8.4035,56760.0
2017-05-19 12:30:00,9.61,9.62,9.61,9.61,33522.0,8.4035,8.4123,8.4035,8.4035,33522.0
2017-05-19 13:00:00,9.61,9.62,9.61,9.61,139614.0,8.4035,8.4123,8.4035,8.4035,139614.0
2017-05-19 13:30:00,9.61,9.61,9.61,9.61,74556.0,8.4035,8.4035,8.4035,8.4035,74556.0
2017-05-19 14:00:00,9.61,9.62,9.61,9.61,2996622.0,8.4035,8.4123,8.4035,8.4035,2996622.0
2017-05-19 14:30:00,9.61,9.62,9.61,9.61,152520.0,8.4035,8.4123,8.4035,8.4035,152520.0
2017-05-19 15:00:00,9.61,9.62,9.59,9.59,231726.0,8.4035,8.4123,8.386,8.386,231726.0
2017-05-19 15:30:00,9.59,9.59,9.58,9.59,347418.0,8.386,8.386,8.3773,8.386,347418.0
2017-05-22 09:30:00,9.62,9.64,9.61,9.63,327318.0,8.4123,8.4298,8.4035,8.421,327318.0
2017-05-22 10:00:00,9.63,9.64,9.62,9.63,191664.0,8.421,8.4298,8.4123,8.421,191664.0
2017-05-22 10:30:00,9.63,9.63,9.61,9.62,100560.0,8.421,8.421,8.4035,8.4123,100560.0
2017-05-22 11:00:00,9.62,9.63,9.62,9.63,76716.0,8.4123,8.421,8.4123,8.421,76716.0
2017-05-22 11:30:00,9.63,9.63,9.62,9.63,57534.0,8.421,8.421,8.4123,8.421,57534.0
2017-05-22 12:00:00,9.63,9.64,9.63,9.64,61650.0,8.421,8.4298,8.421,8.4298,61650.0
2017-05-22 12:30:00,9.64,9.64,9.63,9.63,50268.0,8.4298,8.4298,8.421,8.421,50268.0
2017-05-22 13:00:00,9.64,9.64,9.63,9.64,93786.0,8.4298,8.4298,8.421,8.4298,93786.0
2017-05-22 13:30:00,9.64,9.64,9.63,9.63,76248.0,8.4298,8.4298,8.421,8.421,76248.0
2017-05-22 14:00:00,9.63,9.64,9.63,9.63,603342.0,8.421,8.4298,8.421,8.421,603342.0
2017-05-22 14:30:00,9.64,9.64,9.63,9.63,127512.0,8.4298,8.4298,8.421,8.421,127512.0
2017-05-22 15:00:00,9.64,9.64,9.63,9.64,71718.0,8.4298,8.4298,8.421,8.4298,71718.0
2017-05-22 15:30:00,9.64,9.65,9.64,9.64,287142.0,8.4298,8.4385,8.4298,8.4298,287142.0
2017-05-23 09:30:00,9.66,9.66,9.64,9.65,174726.0,8.4473,8.4473,8.4298,8.4385,174726.0
2017-05-23 10:00:00,9.64,9.65,9.64,9.65,103434.0,8.4298,8.4385,8.4298,8.4385,103434.0
2017-05-23 10:30:00,9.65,9.66,9.65,9.65,73980.0,8.4385,8.4473,8.4385,8.4385,73980.0
2017-05-23 11:00:00,9.66,9.67,9.65,9.66,43812.0,8.4473,8.456,8.4385,8.4473,43812.0
2017-05-23 11:30:00,9.67,9.67,9.66,9.67,203844.0,8.456,8.456,8.4473,8.456,203844.0
2017-05-23 12:00:00,9.67,9.67,9.66,9.66,244884.0,8.456,8.456,8.4473,8.4473,244884.0
2017-05-23 12:30:00,9.66,9.66,9.65,9.65,150156.0,8.4473,8.4473,8.4385,8.4385,150156.0
2017-05-23 13:00:00,9.65,9.66,9.65,9.66,84012.0,8.4385,8.4473,8.4385,8.4473,84012.0
2017-05-23 13:30:00,9.66,9.67,9.66,9.66,197736.0,8.4473,8.456,8.4473,8.4473,197736.0
2017-05-23 14:00:00,9.66,9.66,9.65,9.66,69510.0,8.4473,8.4473,8.4385,8.4473,69510.0
2017-05-23 14:30:00,9.66,9.67,9.65,9.66,187056.0,8.4473,8.456,8.4385,8.4473,187056.0
2017-05-23 15:00:00,9.66,9.67,9.66,9.66,185334.0,8.4473,8.456,8.4473,8.4473,185334.0
2017-05-23 15:30:00,9.66,9.66,9.65,9.66,238494.0,8.4473,8.4473,8.4385,8.4473,238494.0
2017-05-24 09:30:00,9.67,9.67,9.66,9.67,217458.0,8.456,8.456,8.4473,8.456,217458.0
2017-05-24 10:00:00,9.67,9.67,9.66,9.67,77292.0,8.456,8.456,8.4473,8.456,77292.0
2017-05-24 10:30:00,9.67,9.68,9.67,9.67,67362.0,8.456,8.4647,8.456,8.456,67362.0
2017-05-24 11:00:00,9.67,9.67,9.67,9.67,103656.0,8.456,8.456,8.456,8.456,103656.0
2017-05-24 11:30:00,9.67,9.67,9.67,9.67,123288.0,8.456,8.456,8.456,8.456,123288.0
2017-05-24 12:00:00,9.67,9.67,9.67,9.67,51018.0,8.456,8.456,8.456,8.456,51018.0
2017-05-24 12:30:00,9.67,9.67,9.67,9.67,74076.0,8.456,8.456,8.456,8.456,74076.0
2017-05-24 13:00:00,9.67,9.67,9.66,9.66,47070.0,8.456,8.456,8.4473,8.4473,47070.0
2017-05-24 13:30:00,9.67,9.67,9.66,9.67,54024.0,8.456,8.456,8.4473,8.456,54024.0
2017-05-24 14:00:00,9.67,9.68,9.66,9.68,154872.0,8.456,8.4647,8.4473,8.4647,154872.0
2017-05-24 14:30:00,9.67,9.68,9.67,9.67,67554.0,8.456,8.4647,8.456,8.456,67554.0
2017-05-24 15:00:00,9.67,9.68,9.67,9.68,95916.0,8.456,8.4647,8.456,8.4647,95916.0
2017-05-24 15:30:00,9.68,9.69,9.68,9.69,150546.0,8.4647,8.4735,8.4647,8.4735,150546.0
2017-05-25 09:30:00,9.71,9.73,9.7,9.72,254646.0,8.491,8.5085,8.4822,8.4997,254646.0
2017-05-25 10:00:00,9.72,9.73,9.72,9.73,120222.0,8.4997,8.5085,8.4997,8.5085,120222.0
2017-05-25 10:30:00,9.73,9.74,9.73,9.73,122718.0,8.5085,8.5172,8.5085,8.5085,122718.0
2017-05-25 11:00:00,9.73,9.74,9.73,9.73,81120.0,8.5085,8.5172,8.5085,8.5085,81120.0
2017-05-25 11:30:00,9.73,9.74,9.71,9.72,62910.0,8.5085,8.5172,8.491,8.4997,62910.0
2017-05-25 12:00:00,9.71,9.72,9.71,9.72,100482.0,8.491,8.4997,8.491,8.4997,100482.0
2017-05-25 12:30:00,9.72,9.73,9.72,9.73,169962.0,8.4997,8.5085,8.4997,8.5085,169962.0
2017-05-25 13:00:00,9.73,9.73,9.72,9.72,131040.0,8.5085,8.5085,8.4997,8.4997,131040.0
2017-05-25 13:30:00,9.72,9.73,9.72,9.73,134184.0,8.4997,8.5085,8.4997,8.5085,134184.0
2017-05-25 14:00:00,9.73,9.73,9.72,9.72,125670.0,8.5085,8.5085,8.4997,8.4997,125670.0
2017-05-25 14:30:00,9.73,9.74,9.73,9.73,154440.0,8.5085,8.5172,8.5085,8.5085,154440.0
2017-05-25 15:00:00,9.73,9.73,9.72,9.73,186714.0,8.5085,8.5085,8.4997,8.5085,186714.0
2017-05-25 15:30:00,9.73,9.74,9.72,9.72,354396.0,8.5085,8.5172,8.4997,8.4997,354396.0
2017-05-26 09:30:00,9.72,9.73,9.71,9.73,212532.0,8.4997,8.5085,8.491,8.5085,212532.0
2017-05-26 10:00:00,9.73,9.73,9.72,9.72,72636.0,8.5085,8.5085,8.4997,8.4997,72636.0
2017-05-26 10:30:00,9.72,9.73,9.72,9.72,161868.0,8.4997,8.5085,8.4997,8.4997,161868.0
2017-05-26 11:00:00,9.72,9.73,9.72,9.72,347256.0,8.4997,8.5085,8.4997,8.4997,347256.0
2017-05-26 11:30:00,9.72,9.73,9.72,9.72,115524.0,8.4997,8.5085,8.4997,8.4997,115524.0
2017-05-26 12:00:00,9.72,9.72,9.72,9.72,199020.0,8.4997,8.4997,8.4997,8.4997,199020.0
2017-05-26 12:30:00,9.72,9.73,9.72,9.72,92268.0,8.4997,8.5085,8.4997,8.4997,92268.0
2017-05-26 13:00:00,9.73,9.73,9.72,9.72,80040.0,8.5085,8.5085,8.4997,8.4997,80040.0
2017-05-26 13:30:00,9.72,9.72,9.72,9.72,60450.0,8.4997,8.4997,8.4997,8.4997,60450.0
2017-05-26 14:00:00,9.72,9.73,9.72,9.73,177696.0,8.4997,8.5085,8.4997,8.5085,177696.0
2017-05-26 14:30:00,9.73,9.73,9.72,9.73,40788.0,8.5085,8.5085,8.4997,8.5085,40788.0
2017-05-26 15:00:00,9.73,9.73,9.72,9.72,62436.0,8.5085,8.5085,8.4997,8.4997,62436.0
2017-05-26 15:30:00,9.72,9.73,9.72,9.73,120546.0,8.4997,8.5085,8.4997,8.5085,120546.0
2017-05-30 09:30:00,9.72,9.72,9.71,9.72,421914.0,8.4997,8.4997,8.491,8.4997,421914.0
2017-05-30 10:00:00,9.72,9.72,9.7,9.7,150156.0,8.4997,8.4997,8.4822,8.4822,150156.0
2017-05-30 10:30:00,9.7,9.72,9.7,9.71,166164.0,8.4822,8.4997,8.4822,8.491,166164.0
2017-05-30 11:00:00,9.71,9.72,9.71,9.71,139764.0,8.491,8.4997,8.491,8.491,139764.0
2017-05-30 11:30:00,9.71,9.72,9.71,9.71,81474.0,8.491,8.4997,8.491,8.491,81474.0
2017-05-30 12:00:00,9.71,9.72,9.71,9.72,134616.0,8.491,8.4997,8.491,8.4997,134616.0
2017-05-30 12:30:00,9.72,9.72,9.71,9.72,61416.0,8.4997,8.4997,8.491,8.4997,61416.0
2017-05-30 13:00:00,9.72,9.72,9.71,9.72,99342.0,8.4997,8.4997,8.491,8.4997,99342.0
2017-05-30 13:30:00,9.72,9.72,9.71,9.72,55404.0,8.4997,8.4997,8.491,8.4997,55404.0
2017-05-30 14:00:00,9.71,9.72,9.71,9.71,76596.0,8.491,8.4997,8.491,8.491,76596.0
2017-05-30 14:30:00,9.71,9.72,9.71,9.72,122442.0,8.491,8.4997,8.491,8.4997,122442.0
2017-05-30 15:00:00,9.72,9.72,9.71,9.71,124866.0,8.4997,8.4997,8.491,8.491,124866.0
2017-05-30 15:30:00,9.71,9.72,9.71,9.71,252606.0,8.491,8.4997,8.491,8.491,252606.0
2017-05-31 09:30:00,9.73,9.73,9.68,9.68,250158.0,8.5085,8.5085,8.4647,8.4647,250158.0
2017-05-31 10:00:00,9.68,9.68,9.67,9.68,240876.0,8.4647,8.4647,8.456,8.4647,240876.0
2017-05-31 10:30:00,9.68,9.7,9.68,9.7,173412.0,8.4647,8.4822,8.4647,8.4822,173412.0
2017-05-31 11:00:00,9.7,9.7,9.68,9.69,115332.0,8.4822,8.4822,8.4647,8.4735,115332.0
2017-05-31 11:30:00,9.69,9.69,9.68,9.69,122130.0,8.4735,8.4735,8.4647,8.4735,122130.0
2017-05-31 12:00:00,9.69,9.7,9.69,9.69,88716.0,8.4735,8.4822,8.4735,8.4735,88716.0
2017-05-31 12:30:00,9.69,9.69,9.68,9.69,103164.0,8.4735,8.4735,8.4647,8.4735,103164.0
2017-05-31 13:00:00,9.69,9.7,9.68,9.69,123036.0,8.4735,8.4822,8.4647,8.4735,123036.0
2017-05-31 13:30:00,9.69,9.69,9.68,9.68,151734.0,8.4735,8.4735,8.4647,8.4647,151734.0
2017-05-31 14:00:00,9.69,9.69,9.67,9.69,151908.0,8.4735,8.4735,8.456,8.4735,151908.0
2017-05-31 14:30:00,9.69,9.7,9.69,9.69,227868.0,8.4735,8.4822,8.4735,8.4735,227868.0
2017-05-31 15:00:00,9.69,9.7,9.69,9.7,191658.0,8.4735,8.4822,8.4735,8.4822,191658.0
2017-05-31 15:30:00,9.7,9.71,9.7,9.71,1732032.0,8.4822,8.491,8.4822,8.491,1732032.0
2017-06-01 09:30:00,9.73,9.74,9.72,9.73,363132.0,8.5085,8.5172,8.4997,8.5085,363132.0
2017-06-01 10:00:00,9.73,9.74,9.73,9.73,214584.0,8.5085,8.5172,8.5085,8.5085,214584.0
2017-06-01 10:30:00,9.73,9.73,9.72,9.73,142026.0,8.5085,8.5085,8.4997,8.5085,142026.0
2017-06-01 11:00:00,9.73,9.74,9.73,9.74,148632.0,8.5085,8.5172,8.5085,8.5172,148632.0
2017-06-01 11:30:00,9.74,9.76,9.74,9.75,231978.0,8.5172,8.5347,8.5172,8.526,231978.0
2017-06-01 12:00:00,9.76,9.76,9.75,9.76,85476.0,8.5347,8.5347,8.526,8.5347,85476.0
2017-06-01 12:30:00,9.76,9.77,9.76,9.77,340344.0,8.5347,8.5434,8.5347,8.5434,340344.0
2017-06-01 13:00:00,9.77,9.78,9.77,9.78,65268.0,8.5434,8.5522,8.5434,8.5522,65268.0
2017-06-01 13:30:00,9.78,9.78,9.77,9.78,202908.0,8.5522,8.5522,8.5434,8.5522,202908.0
2017-06-01 14:00:00,9.78,9.79,9.77,9.78,337038.0,8.5522,8.5609,8.5434,8.5522,337038.0
2017-06-01 14:30:00,9.78,9.78,9.77,9.78,346812.0,8.5522,8.5522,8.5434,8.5522,346812.0
2017-06-01 15:00:00,9.78,9.78,9.77,9.78,72684.0,8.5522,8.5522,8.5434,8.5522,72684.0
2017-06-01 15:30:00,9.78,9.8,9.78,9.8,261906.0,8.5522,8.5697,8.5522,8.5697,261906.0
2017-06-02 09:30:00,9.8,9.81,9.79,9.79,166758.0,8.5697,8.5784,8.5609,8.5609,166758.0
2017-06-02 10:00:00,9.8,9.81,9.8,9.81,95010.0,8.5697,8.5784,8.5697,8.5784,95010.0
2017-06-02 10:30:00,9.81,9.82,9.8,9.81,112440.0,8.5784,8.5872,8.5697,8.5784,112440.0
2017-06-02 11:00:00,9.82,9.82,9.81,9.82,93390.0,8.5872,8.5872,8.5784,8.5872,93390.0
2017-06-02 11:30:00,9.82,9.84,9.82,9.83,163614.0,8.5872,8.6047,8.5872,8.5959,163614.0
2017-06-02 12:00:00,9.83,9.83,9.83,9.83,69498.0,8.5959,8.5959,8.5959,8.5959,69498.0
2017-06-02 12:30:00,9.83,9.83,9.83,9.83,82578.0,8.5959,8.5959,8.5959,8.5959,82578.0
2017-06-02 13:00:00,9.83,9.83,9.83,9.83,58290.0,8.5959,8.5959,8.5959,8.5959,58290.0
2017-06-02 13:30:00,9.83,9.84,9.83,9.84,88014.0,8.5959,8.6047,8.5959,8.6047,88014.0
2017-06-02 14:00:00,9.84,9.84,9.83,9.83,86430.0,8.6047,8.6047,8.5959,8.5959,86430.0
2017-06-02 14:30:00,9.83,9.83,9.83,9.83,132594.0,8.5959,8.5959,8.5959,8.5959,132594.0
2017-06-02 15:00:00,9.83,9.84,9.83,9.84,97524.0,8.5959,8.6047,8.5959,8.6047,97524.0
2017-06-02 15:30:00,9.84,9.84,9.83,9.83,118032.0,8.6047,8.6047,8.5959,8.5959,118032.0
2017-06-05 09:30:00,9.83,9.83,9.81,9.83,276078.0,8.5959,8.5959,8.5784,8.5959,276078.0
2017-06-05 10:00:00,9.83,9.84,9.83,9.83,205908.0,8.5959,8.6047,8.5959,8.5959,205908.0
2017-06-05 10:30:00,9.83,9.83,9.83,9.83,76602.0,8.5959,8.5959,8.5959,8.5959,76602.0
2017-06-05 11:00:00,9.83,9.83,9.82,9.82,180918.0,8.5959,8.5959,8.5872,8.5872,180918.0
2017-06-05 11:30:00,9.82,9.83,9.81,9.83,74784.0,8.5872,8.5959,8.5784,8.5959,74784.0
2017-06-05 12:00:00,9.83,9.83,9.83,9.83,87276.0,8.5959,8.5959,8.5959,8.5959,87276.0
2017-06-05 12:30:00,9.83,9.83,9.82,9.83,55284.0,8.5959,8.5959,8.5872,8.5959,55284.0
2017-06-05 13:00:00,9.83,9.83,9.83,9.83,48960.0,8.5959,8.5959,8.5959,8.5959,48960.0
2017-06-05 13:30:00,9.83,9.83,9.83,9.83,112608.0,8.5959,8.5959,8.5959,8.5959,112608.0
2017-06-05 14:00:00,9.83,9.83,9.82,9.83,103704.0,8.5959,8.5959,8.5872,8.5959,103704.0
2017-06-05 14:30:00,9.83,9.83,9.83,9.83,55020.0,8.5959,8.5959,8.5959,8.5959,55020.0
2017-06-05 15:00:00,9.83,9.83,9.82,9.83,192582.0,8.5959,8.5959,8.5872,8.5959,192582.0
2017-06-05 15:30:00,9.83,9.83,9.82,9.82,175200.0,8.5959,8.5959,8.5872,8.5872,175200.0
2017-06-06 09:30:00,9.8,9.81,9.78,9.81,439836.0,8.5697,8.5784,8.5522,8.5784,439836.0
2017-06-06 10:00:00,9.8,9.81,9.8,9.81,73218.0,8.5697,8.5784,8.5697,8.5784,73218.0
2017-06-06 10:30:00,9.81,9.81,9.8,9.8,104178.0,8.5784,8.5784,8.5697,8.5697,104178.0
2017-06-06 11:00:00,9.8,9.8,9.79,9.79,128652.0,8.5697,8.5697,8.5609,8.5609,128652.0
2017-06-06 11:30:00,9.8,9.81,9.8,9.81,36150.0,8.5697,8.5784,8.5697,8.5784,36150.0
2017-06-06 12:00:00,9.8,9.81,9.8,9.8,64122.0,8.5697,8.5784,8.5697,8.5697,64122.0
2017-06-06 12:30:00,9.8,9.81,9.8,9.8,29718.0,8.5697,8.5784,8.5697,8.5697,29718.0
2017-06-06 13:00:00,9.8,9.81,9.79,9.8,174600.0,8.5697,8.5784,8.5609,8.5697,174600.0
2017-06-06 13:30:00,9.8,9.8,9.79,9.8,52800.0,8.5697,8.5697,8.5609,8.5697,52800.0
2017-06-06 14:00:00,9.8,9.81,9.8,9.81,109614.0,8.5697,8.5784,8.5697,8.5784,109614.0
2017-06-06 14:30:00,9.81,9.82,9.81,9.82,65658.0,8.5784,8.5872,8.5784,8.5872,65658.0
2017-06-06 15:00:00,9.82,9.82,9.8,9.8,390144.0,8.5872,8.5872,8.5697,8.5697,390144.0
2017-06-06 15:30:00,9.81,9.81,9.79,9.79,292464.0,8.5784,8.5784,8.5609,8.5609,292464.0
2017-06-07 09:30:00,9.8,9.81,9.8,9.81,198372.0,8.5697,8.5784,8.5697,8.5784,198372.0
2017-06-07 10:00:00,9.81,9.81,9.81,9.81,72126.0,8.5784,8.5784,8.5784,8.5784,72126.0
2017-06-07 10:30:00,9.8,9.8,9.79,9.8,68670.0,8.5697,8.5697,8.5609,8.5697,68670.0
2017-06-07 11:00:00,9.8,9.81,9.79,9.8,69702.0,8.5697,8.5784,8.5609,8.5697,69702.0
2017-06-07 11:30:00,9.79,9.8,9.79,9.8,31626.0,8.5609,8.5697,8.5609,8.5697,31626.0
2017-06-07 12:00:00,9.79,9.8,9.79,9.8,21240.0,8.5609,8.5697,8.5609,8.5697,21240.0
2017-06-07 12:30:00,9.8,9.8,9.77,9.78,61398.0,8.5697,8.5697,8.5434,8.5522,61398.0
2017-06-07 13:00:00,9.78,9.79,9.78,9.79,69276.0,8.5522,8.5609,8.5522,8.5609,69276.0
2017-06-07 13:30:00,9.79,9.8,9.78,9.8,24540.0,8.5609,8.5697,8.5522,8.5697,24540.0
2017-06-07 14:00:00,9.8,9.81,9.79,9.8,119904.0,8.5697,8.5784,8.5609,8.5697,119904.0
2017-06-07 14:30:00,9.8,9.81,9.8,9.8,112800.0,8.5697,8.5784,8.5697,8.5697,112800.0
2017-06-07 15:00:00,9.8,9.81,9.8,9.81,95808.0,8.5697,8.5784,8.5697,8.5784,95808.0
2017-06-07 15:30:00,9.81,9.81,9.8,9.8,106404.0,8.5784,8.5784,8.5697,8.5697,106404.0
2017-06-08 09:30:00,9.81,9.81,9.79,9.8,132906.0,8.5784,8.5784,8.5609,8.5697,132906.0
2017-06-08 10:00:00,9.8,9.81,9.79,9.79,68934.0,8.5697,8.5784,8.5609,8.5609,68934.0
2017-06-08 10:30:00,9.8,9.81,9.8,9.8,150756.0,8.5697,8.5784,8.5697,8.5697,150756.0
2017-06-08 11:00:00,9.81,9.82,9.81,9.81,57072.0,8.5784,8.5872,8.5784,8.5784,57072.0
2017-06-08 11:30:00,9.81,9.82,9.81,9.82,51132.0,8.5784,8.5872,8.5784,8.5872,51132.0
2017-06-08 12:00:00,9.82,9.84,9.82,9.83,67938.0,8.5872,8.6047,8.5872,8.5959,67938.0
2017-06-08 12:30:00,9.83,9.83,9.83,9.83,53292.0,8.5959,8.5959,8.5959,8.5959,53292.0
2017-06-08 13:00:00,9.83,9.83,9.81,9.81,112878.0,8.5959,8.5959,8.5784,8.5784,112878.0
2017-06-08 13:30:00,9.82,9.83,9.82,9.83,37812.0,8.5872,8.5959,8.5872,8.5959,37812.0
2017-06-08 14:00:00,9.83,9.83,9.81,9.81,211644.0,8.5959,8.5959,8.5784,8.5784,211644.0
2017-06-08 14:30:00,9.81,9.81,9.8,9.8,165816.0,8.5784,8.5784,8.5697,8.5697,165816.0
2017-06-08 15:00:00,9.81,9.82,9.81,9.81,213528.0,8.5784,8.5872,8.5784,8.5784,213528.0
2017-06-08 15:30:00,9.81,9.82,9.81,9.82,285594.0,8.5784,8.5872,8.5784,8.5872,285594.0
2017-06-09 09:30:00,9.83,9.85,9.83,9.85,174102.0,8.5959,8.6134,8.5959,8.6134,174102.0
2017-06-09 10:00:00,9.85,9.87,9.85,9.87,154644.0,8.6134,8.6309,8.6134,8.6309,154644.0
2017-06-09 10:30:00,9.87,9.87,9.86,9.87,222714.0,8.6309,8.6309,8.6221,8.6309,222714.0
2017-06-09 11:00:00,9.87,9.88,9.86,9.87,130836.0,8.6309,8.6396,8.6221,8.6309,130836.0
2017-06-09 11:30:00,9.87,9.88,9.86,9.87,90972.0,8.6309,8.6396,8.6221,8.6309,90972.0
2017-06-09 12:00:00,9.86,9.87,9.85,9.85,86280.0,8.6221,8.6309,8.6134,8.6134,86280.0
2017-06-09 12:30:00,9.85,9.85,9.84,9.85,162552.0,8.6134,8.6134,8.6047,8.6134,162552.0
2017-06-09 13:00:00,9.85,9.85,9.83,9.83,68232.0,8.6134,8.6134,8.5959,8.5959,68232.0
2017-06-09 13:30:00,9.84,9.84,9.81,9.81,63630.0,8.6047,8.6047,8.5784,8.5784,63630.0
2017-06-09 14:00:00,9.81,9.82,9.81,9.81,162198.0,8.5784,8.5872,8.5784,8.5784,162198.0
2017-06-09 14:30:00,9.81,9.81,9.75,9.77,233724.0,8.5784,8.5784,8.526,8.5434,233724.0
2017-06-09 15:00:00,9.78,9.81,9.78,9.81,301716.0,8.5522,8.5784,8.5522,8.5784,301716.0
2017-06-09 15:30:00,9.81,9.81,9.78,9.81,190470.0,8.5784,8.5784,8.5522,8.5784,190470.0
2017-06-12 09:30:00,9.8,9.81,9.77,9.78,318324.0,8.5697,8.5784,8.5434,8.5522,318324.0
2017-06-12 10:00:00,9.78,9.8,9.77,9.79,208686.0,8.5522,8.5697,8.5434,8.5609,208686.0
2017-06-12 10:30:00,9.79,9.8,9.78,9.79,101466.0,8.5609,8.5697,8.5522,8.5609,101466.0
2017-06-12 11:00:00,9.8,9.81,9.79,9.8,105294.0,8.5697,8.5784,8.5609,8.5697,105294.0
2017-06-12 11:30:00,9.8,9.8,9.79,9.79,168504.0,8.5697,8.5697,8.5609,8.5609,168504.0
2017-06-12 12:00:00,9.79,9.79,9.78,9.78,101130.0,8.5609,8.5609,8.5522,8.5522,101130.0
2017-06-12 12:30:00,9.78,9.79,9.78,9.78,87432.0,8.5522,8.5609,8.5522,8.5522,87432.0
2017-06-12 13:00:00,9.78,9.79,9.78,9.79,127752.0,8.5522,8.5609,8.5522,8.5609,127752.0
2017-06-12 13:30:00,9.79,9.79,9.78,9.78,106722.0,8.5609,8.5609,8.5522,8.5522,106722.0
2017-06-12 14:00:00,9.78,9.79,9.78,9.78,70488.0,8.5522,8.5609,8.5522,8.5522,70488.0
2017-06-12 14:30:00,9.78,9.79,9.78,9.79,58404.0,8.5522,8.5609,8.5522,8.5609,58404.0
2017-06-12 15:00:00,9.79,9.8,9.79,9.79,114012.0,8.5609,8.5697,8.5609,8.5609,114012.0
2017-06-12 15:30:00,9.79,9.81,9.79,9.81,235230.0,8.5609,8.5784,8.5609,8.5784,235230.0
2017-06-13 09:30:00,9.83,9.84,9.83,9.83,351714.0,8.5959,8.6047,8.5959,8.5959,351714.0
2017-06-13 10:00:00,9.83,9.84,9.83,9.84,373128.0,8.5959,8.6047,8.5959,8.6047,373128.0
2017-06-13 10:30:00,9.84,9.84,9.82,9.82,363156.0,8.6047,8.6047,8.5872,8.5872,363156.0
2017-06-13 11:00:00,9.82,9.84,9.82,9.83,353706.0,8.5872,8.6047,8.5872,8.5959,353706.0
2017-06-13 11:30:00,9.83,9.85,9.83,9.84,268314.0,8.5959,8.6134,8.5959,8.6047,268314.0
2017-06-13 12:00:00,9.84,9.84,9.83,9.84,220146.0,8.6047,8.6047,8.5959,8.6047,220146.0
2017-06-13 12:30:00,9.83,9.85,9.83,9.85,284712.0,8.5959,8.6134,8.5959,8.6134,284712.0
2017-06-13 13:00:00,9.85,9.85,9.85,9.85,97956.0,8.6134,8.6134,8.6134,8.6134,97956.0
2017-06-13 13:30:00,9.85,9.85,9.84,9.85,278724.0,8.6134,8.6134,8.6047,8.6134,278724.0
2017-06-13 14:00:00,9.85,9.86,9.85,9.85,447570.0,8.6134,8.6221,8.6134,8.6134,447570.0
2017-06-13 14:30:00,9.85,9.85,9.85,9.85,405708.0,8.6134,8.6134,8.6134,8.6134,405708.0
2017-06-13 15:00:00,9.85,9.86,9.85,9.86,392916.0,8.6134,8.6221,8.6134,8.6221,392916.0
2017-06-13 15:30:00,9.86,9.86,9.85,9.86,614304.0,8.6221,8.6221,8.6134,8.6221,614304.0
2017-06-14 09:30:00,9.87,9.87,9.85,9.86,176712.0,8.6309,8.6309,8.6134,8.6221,176712.0
2017-06-14 10:00:00,9.86,9.86,9.85,9.85,81876.0,8.6221,8.6221,8.6134,8.6134,81876.0
2017-06-14 10:30:00,9.85,9.85,9.83,9.84,156330.0,8.6134,8.6134,8.5959,8.6047,156330.0
2017-06-14 11:00:00,9.84,9.85,9.83,9.84,115470.0,8.6047,8.6134,8.5959,8.6047,115470.0
2017-06-14 11:30:00,9.84,9.85,9.84,9.84,97032.0,8.6047,8.6134,8.6047,8.6047,97032.0
2017-06-14 12:00:00,9.84,9.85,9.83,9.84,89340.0,8.6047,8.6134,8.5959,8.6047,89340.0
2017-06-14 12:30:00,9.84,9.85,9.84,9.84,27714.0,8.6047,8.6134,8.6047,8.6047,27714.0
2017-06-14 13:00:00,9.84,9.85,9.84,9.84,63108.0,8.6047,8.6134,8.6047,8.6047,63108.0
2017-06-14 13:30:00,9.84,9.85,9.84,9.85,42288.0,8.6047,8.6134,8.6047,8.6134,42288.0
2017-06-14 14:00:00,9.85,9.86,9.83,9.84,127872.0,8.6134,8.6221,8.5959,8.6047,127872.0
2017-06-14 14:30:00,9.85,9.85,9.81,9.82,201642.0,8.6134,8.6134,8.5784,8.5872,201642.0
2017-06-14 15:00:00,9.82,9.83,9.8,9.83,146382.0,8.5872,8.5959,8.5697,8.5959,146382.0
2017-06-14 15:30:00,9.83,9.85,9.82,9.84,174654.0,8.5959,8.6134,8.5872,8.6047,174654.0
2017-06-15 09:30:00,9.78,9.8,9.77,9.79,224268.0,8.5522,8.5697,8.5434,8.5609,224268.0
2017-06-15 10:00:00,9.79,9.8,9.77,9.77,279330.0,8.5609,8.5697,8.5434,8.5434,279330.0
2017-06-15 10:30:00,9.78,9.79,9.77,9.78,115866.0,8.5522,8.5609,8.5434,8.5522,115866.0
2017-06-15 11:00:00,9.79,9.8,9.79,9.8,70896.0,8.5609,8.5697,8.5609,8.5697,70896.0
2017-06-15 11:30:00,9.8,9.81,9.8,9.8,106302.0,8.5697,8.5784,8.5697,8.5697,106302.0
2017-06-15 12:00:00,9.79,9.8,9.79,9.79,66480.0,8.5609,8.5697,8.5609,8.5609,66480.0
2017-06-15 12:30:00,9.79,9.81,9.79,9.8,137976.0,8.5609,8.5784,8.5609,8.5697,137976.0
2017-06-15 13:00:00,9.81,9.81,9.8,9.8,34014.0,8.5784,8.5784,8.5697,8.5697,34014.0
2017-06-15 13:30:00,9.8,9.81,9.8,9.8,247932.0,8.5697,8.5784,8.5697,8.5697,247932.0
2017-06-15 14:00:00,9.8,9.81,9.8,9.81,162786.0,8.5697,8.5784,8.5697,8.5784,162786.0
2017-06-15 14:30:00,9.81,9.81,9.81,9.81,89346.0,8.5784,8.5784,8.5784,8.5784,89346.0
2017-06-15 15:00:00,9.81,9.82,9.81,9.82,113928.0,8.5784,8.5872,8.5784,8.5872,113928.0
2017-06-15 15:30:00,9.82,9.82,9.8,9.81,209406.0,8.5872,8.5872,8.5697,8.5784,209406.0
2017-06-16 09:30:00,9.83,9.83,9.78,9.8,270642.0,8.5959,8.5959,8.5522,8.5697,270642.0
2017-06-16 10:00:00,9.8,9.8,9.78,9.79,124398.0,8.5697,8.5697,8.5522,8.5609,124398.0
2017-06-16 10:30:00,9.79,9.8,9.78,9.78,141252.0,8.5609,8.5697,8.5522,8.5522,141252.0
2017-06-16 11:00:00,9.79,9.79,9.78,9.79,92388.0,8.5609,8.5609,8.5522,8.5609,92388.0
2017-06-16 11:30:00,9.79,9.8,9.79,9.8,223638.0,8.5609,8.5697,8.5609,8.5697,223638.0
2017-06-16 12:00:00,9.8,9.81,9.8,9.81,181578.0,8.5697,8.5784,8.5697,8.5784,181578.0
2017-06-16 12:30:00,9.81,9.81,9.8,9.8,99186.0,8.5784,8.5784,8.5697,8.5697,99186.0
2017-06-16 13:00:00,9.8,9.81,9.79,9.8,149970.0,8.5697,8.5784,8.5609,8.5697,149970.0
2017-06-16 13:30:00,9.8,9.8,9.8,9.8,156096.0,8.5697,8.5697,8.5697,8.5697,156096.0
2017-06-16 14:00:00,9.8,9.81,9.8,9.8,236046.0,8.5697,8.5784,8.5697,8.5697,236046.0
2017-06-16 14:30:00,9.8,9.81,9.8,9.81,67872.0,8.5697,8.5784,8.5697,8.5784,67872.0
2017-06-16 15:00:00,9.81,9.81,9.8,9.8,101730.0,8.5784,8.5784,8.5697,8.5697,101730.0
2017-06-16 15:30:00,9.8,9.82,9.8,9.82,111906.0,8.5697,8.5872,8.5697,8.5872,111906.0
2017-06-19 09:30:00,9.81,9.83,9.81,9.82,423972.0,8.6169,8.6344,8.6169,8.6257,423972.0
2017-06-19 10:00:00,9.83,9.84,9.83,9.84,239220.0,8.6344,8.6432,8.6344,8.6432,239220.0
2017-06-19 10:30:00,9.84,9.85,9.83,9.83,112632.0,8.6432,8.652,8.6344,8.6344,112632.0
2017-06-19 11:00:00,9.83,9.84,9.83,9.83,96444.0,8.6344,8.6432,8.6344,8.6344,96444.0
2017-06-19 11:30:00,9.83,9.84,9.83,9.84,48438.0,8.6344,8.6432,8.6344,8.6432,48438.0
2017-06-19 12:00:00,9.84,9.85,9.84,9.84,79104.0,8.6432,8.652,8.6432,8.6432,79104.0
2017-06-19 12:30:00,9.84,9.85,9.83,9.85,22488.0,8.6432,8.652,8.6344,8.652,22488.0
2017-06-19 13:00:00,9.85,9.85,9.85,9.85,197628.0,8.652,8.652,8.652,8.652,197628.0
2017-06-19 13:30:00,9.85,9.86,9.85,9.85,158322.0,8.652,8.6608,8.652,8.652,158322.0
2017-06-19 14:00:00,9.85,9.85,9.83,9.84,43152.0,8.652,8.652,8.6344,8.6432,43152.0
2017-06-19 14:30:00,9.84,9.84,9.83,9.84,29178.0,8.6432,8.6432,8.6344,8.6432,29178.0
2017-06-19 15:00:00,9.84,9.84,9.83,9.84,68088.0,8.6432,8.6432,8.6344,8.6432,68088.0
2017-06-19 15:30:00,9.84,9.86,9.84,9.85,194556.0,8.6432,8.6608,8.6432,8.652,194556.0
2017-06-20 09:30:00,9.84,9.85,9.82,9.82,199536.0,8.6432,8.652,8.6257,8.6257,199536.0
2017-06-20 10:00:00,9.82,9.83,9.81,9.82,90900.0,8.6257,8.6344,8.6169,8.6257,90900.0
2017-06-20 10:30:00,9.82,9.83,9.81,9.82,122640.0,8.6257,8.6344,8.6169,8.6257,122640.0
2017-06-20 11:00:00,9.83,9.83,9.81,9.81,44382.0,8.6344,8.6344,8.6169,8.6169,44382.0
2017-06-20 11:30:00,9.81,9.82,9.81,9.81,63132.0,8.6169,8.6257,8.6169,8.6169,63132.0
2017-06-20 12:00:00,9.81,9.81,9.8,9.8,172590.0,8.6169,8.6169,8.6081,8.6081,172590.0
2017-06-20 12:30:00,9.8,9.81,9.8,9.81,60846.0,8.6081,8.6169,8.6081,8.6169,60846.0
2017-06-20 13:00:00,9.81,9.81,9.81,9.81,85152.0,8.6169,8.6169,8.6169,8.6169,85152.0
2017-06-20 13:30:00,9.81,9.81,9.81,9.81,87606.0,8.6169,8.6169,8.6169,8.6169,87606.0
2017-06-20 14:00:00,9.81,9.81,9.8,9.8,78906.0,8.6169,8.6169,8.6081,8.6081,78906.0
2017-06-20 14:30:00,9.8,9.81,9.8,9.8,160158.0,8.6081,8.6169,8.6081,8.6081,160158.0
2017-06-20 15:00:00,9.8,9.81,9.8,9.8,160104.0,8.6081,8.6169,8.6081,8.6081,160104.0
2017-06-20 15:30:00,9.8,9.8,9.78,9.79,285894.0,8.6081,8.6081,8.5905,8.5993,285894.0
2017-06-21 09:30:00,9.8,9.8,9.79,9.79,313944.0,8.6081,8.6081,8.5993,8.5993,313944.0
2017-06-21 10:00:00,9.79,9.8,9.79,9.79,267720.0,8.5993,8.6081,8.5993,8.5993,267720.0
2017-06-21 10:30:00,9.8,9.81,9.8,9.8,261888.0,8.6081,8.6169,8.6081,8.6081,261888.0
2017-06-21 11:00:00,9.8,9.8,9.77,9.78,261300.0,8.6081,8.6081,8.5817,8.5905,261300.0
2017-06-21 11:30:00,9.78,9.79,9.78,9.79,145392.0,8.5905,8.5993,8.5905,8.5993,145392.0
2017-06-21 12:00:00,9.79,9.79,9.78,9.79,127428.0,8.5993,8.5993,8.5905,8.5993,127428.0
2017-06-21 12:30:00,9.79,9.79,9.77,9.77,101610.0,8.5993,8.5993,8.5817,8.5817,101610.0
2017-06-21 13:00:00,9.77,9.78,9.77,9.77,128082.0,8.5817,8.5905,8.5817,8.5817,128082.0
2017-06-21 13:30:00,9.78,9.78,9.76,9.76,115494.0,8.5905,8.5905,8.573,8.573,115494.0
2017-06-21 14:00:00,9.76,9.77,9.76,9.76,232506.0,8.573,8.5817,8.573,8.573,232506.0
2017-06-21 14:30:00,9.77,9.78,9.77,9.78,298644.0,8.5817,8.5905,8.5817,8.5905,298644.0
2017-06-21 15:00:00,9.78,9.78,9.77,9.78,303606.0,8.5905,8.5905,8.5817,8.5905,303606.0
2017-06-21 15:30:00,9.78,9.78,9.77,9.78,326406.0,8.5905,8.5905,8.5817,8.5905,326406.0
2017-06-22 09:30:00,9.78,9.78,9.77,9.78,275250.0,8.5905,8.5905,8.5817,8.5905,275250.0
2017-06-22 10:00:00,9.78,9.78,9.77,9.77,95748.0,8.5905,8.5905,8.5817,8.5817,95748.0
2017-06-22 10:30:00,9.77,9.79,9.76,9.79,87330.0,8.5817,8.5993,8.573,8.5993,87330.0
2017-06-22 11:00:00,9.79,9.8,9.78,9.8,170154.0,8.5993,8.6081,8.5905,8.6081,170154.0
2017-06-22 11:30:00,9.79,9.79,9.79,9.79,98148.0,8.5993,8.5993,8.5993,8.5993,98148.0
2017-06-22 12:00:00,9.79,9.8,9.79,9.8,80064.0,8.5993,8.6081,8.5993,8.6081,80064.0
2017-06-22 12:30:00,9.79,9.8,9.79,9.8,1336302.0,8.5993,8.6081,8.5993,8.6081,1336302.0
2017-06-22 13:00:00,9.8,9.8,9.8,9.8,143034.0,8.6081,8.6081,8.6081,8.6081,143034.0
2017-06-22 13:30:00,9.8,9.8,9.8,9.8,85518.0,8.6081,8.6081,8.6081,8.6081,85518.0
2017-06-22 14:00:00,9.8,9.8,9.79,9.8,42252.0,8.6081,8.6081,8.5993,8.6081,42252.0
2017-06-22 14:30:00,9.8,9.8,9.79,9.8,147498.0,8.6081,8.6081,8.5993,8.6081,147498.0
2017-06-22 15:00:00,9.8,9.8,9.79,9.8,119490.0,8.6081,8.6081,8.5993,8.6081,119490.0
2017-06-22 15:30:00,9.8,9.8,9.78,9.78,143754.0,8.6081,8.6081,8.5905,8.5905,143754.0
2017-06-23 09:30:00,9.79,9.79,9.76,9.77,321480.0,8.5993,8.5993,8.573,8.5817,321480.0
2017-06-23 10:00:00,9.78,9.79,9.78,9.79,234174.0,8.5905,8.5993,8.5905,8.5993,234174.0
2017-06-23 10:30:00,9.79,9.8,9.79,9.8,126672.0,8.5993,8.6081,8.5993,8.6081,126672.0
2017-06-23 11:00:00,9.8,9.8,9.8,9.8,67116.0,8.6081,8.6081,8.6081,8.6081,67116.0
2017-06-23 11:30:00,9.8,9.8,9.8,9.8,42132.0,8.6081,8.6081,8.6081,8.6081,42132.0
2017-06-23 12:00:00,9.8,9.81,9.8,9.81,99738.0,8.6081,8.6169,8.6081,8.6169,99738.0
2017-06-23 12:30:00,9.81,9.81,9.8,9.8,81750.0,8.6169,8.6169,8.6081,8.6081,81750.0
2017-06-23 13:00:00,9.8,9.8,9.8,9.8,39246.0,8.6081,8.6081,8.6081,8.6081,39246.0
2017-06-23 13:30:00,9.8,9.81,9.8,9.81,28770.0,8.6081,8.6169,8.6081,8.6169,28770.0
2017-06-23 14:00:00,9.81,9.81,9.8,9.8,270456.0,8.6169,8.6169,8.6081,8.6081,270456.0
2017-06-23 14:30:00,9.8,9.8,9.79,9.8,139896.0,8.6081,8.6081,8.5993,8.6081,139896.0
2017-06-23 15:00:00,9.79,9.8,9.78,9.78,109470.0,8.5993,8.6081,8.5905,8.5905,109470.0
2017-06-23 15:30:00,9.78,9.8,9.78,9.8,117090.0,8.5905,8.6081,8.5905,8.6081,117090.0
2017-06-26 09:30:00,9.83,9.85,9.83,9.85,394068.0,8.6344,8.652,8.6344,8.652,394068.0
2017-06-26 10:00:00,9.85,9.85,9.83,9.84,419838.0,8.652,8.652,8.6344,8.6432,419838.0
2017-06-26 10:30:00,9.84,9.84,9.8,9.81,612540.0,8.6432,8.6432,8.6081,8.6169,612540.0
2017-06-26 11:00:00,9.81,9.81,9.79,9.81,719934.0,8.6169,8.6169,8.5993,8.6169,719934.0
2017-06-26 11:30:00,9.81,9.82,9.8,9.81,456300.0,8.6169,8.6257,8.6081,8.6169,456300.0
2017-06-26 12:00:00,9.82,9.82,9.81,9.81,243264.0,8.6257,8.6257,8.6169,8.6169,243264.0
2017-06-26 12:30:00,9.81,9.82,9.81,9.82,94086.0,8.6169,8.6257,8.6169,8.6257,94086.0
2017-06-26 13:00:00,9.82,9.82,9.81,9.81,64332.0,8.6257,8.6257,8.6169,8.6169,64332.0
2017-06-26 13:30:00,9.81,9.82,9.81,9.82,46074.0,8.6169,8.6257,8.6169,8.6257,46074.0
2017-06-26 14:00:00,9.82,9.82,9.81,9.81,51042.0,8.6257,8.6257,8.6169,8.6169,51042.0
2017-06-26 14:30:00,9.81,9.82,9.81,9.82,50148.0,8.6169,8.6257,8.6169,8.6257,50148.0
2017-06-26 15:00:00,9.82,9.82,9.81,9.81,121356.0,8.6257,8.6257,8.6169,8.6169,121356.0
2017-06-26 15:30:00,9.81,9.82,9.8,9.81,284154.0,8.6169,8.6257,8.6081,8.6169,284154.0
2017-06-27 09:30:00,9.79,9.8,9.78,9.79,206094.0,8.5993,8.6081,8.5905,8.5993,206094.0
2017-06-27 10:00:00,9.79,9.8,9.79,9.79,104292.0,8.5993,8.6081,8.5993,8.5993,104292.0
2017-06-27 10:30:00,9.79,9.81,9.79,9.81,182052.0,8.5993,8.6169,8.5993,8.6169,182052.0
2017-06-27 11:00:00,9.8,9.81,9.8,9.8,59268.0,8.6081,8.6169,8.6081,8.6081,59268.0
2017-06-27 11:30:00,9.81,9.81,9.8,9.81,107952.0,8.6169,8.6169,8.6081,8.6169,107952.0
2017-06-27 12:00:00,9.81,9.81,9.8,9.8,44148.0,8.6169,8.6169,8.6081,8.6081,44148.0
2017-06-27 12:30:00,9.8,9.8,9.78,9.79,92280.0,8.6081,8.6081,8.5905,8.5993,92280.0
2017-06-27 13:00:00,9.79,9.79,9.78,9.78,151782.0,8.5993,8.5993,8.5905,8.5905,151782.0
2017-06-27 13:30:00,9.78,9.78,9.74,9.76,200886.0,8.5905,8.5905,8.5554,8.573,200886.0
2017-06-27 14:00:00,9.76,9.76,9.74,9.76,283398.0,8.573,8.573,8.5554,8.573,283398.0
2017-06-27 14:30:00,9.76,9.77,9.76,9.76,104364.0,8.573,8.5817,8.573,8.573,104364.0
2017-06-27 15:00:00,9.76,9.76,9.75,9.75,116496.0,8.573,8.573,8.5642,8.5642,116496.0
2017-06-27 15:30:00,9.75,9.75,9.73,9.73,477660.0,8.5642,8.5642,8.5466,8.5466,477660.0
2017-06-28 09:30:00,9.77,9.78,9.76,9.76,126822.0,8.5817,8.5905,8.573,8.573,126822.0
2017-06-28 10:00:00,9.77,9.79,9.77,9.78,96810.0,8.5817,8.5993,8.5817,8.5905,96810.0
2017-06-28 10:30:00,9.79,9.81,9.78,9.8,198738.0,8.5993,8.6169,8.5905,8.6081,198738.0
2017-06-28 11:00:00,9.8,9.81,9.8,9.8,182442.0,8.6081,8.6169,8.6081,8.6081,182442.0
2017-06-28 11:30:00,9.81,9.82,9.8,9.81,65952.0,8.6169,8.6257,8.6081,8.6169,65952.0
2017-06-28 12:00:00,9.81,9.81,9.81,9.81,241980.0,8.6169,8.6169,8.6169,8.6169,241980.0
2017-06-28 12:30:00,9.81,9.82,9.81,9.82,24138.0,8.6169,8.6257,8.6169,8.6257,24138.0
2017-06-28 13:00:00,9.82,9.82,9.81,9.82,44610.0,8.6257,8.6257,8.6169,8.6257,44610.0
2017-06-28 13:30:00,9.82,9.83,9.82,9.82,97194.0,8.6257,8.6344,8.6257,8.6257,97194.0
2017-06-28 14:00:00,9.82,9.82,9.81,9.81,65676.0,8.6257,8.6257,8.6169,8.6169,65676.0
2017-06-28 14:30:00,9.81,9.82,9.81,9.82,96684.0,8.6169,8.6257,8.6169,8.6257,96684.0
2017-06-28 15:00:00,9.82,9.82,9.82,9.82,139638.0,8.6257,8.6257,8.6257,8.6257,139638.0
2017-06-28 15:30:00,9.82,9.83,9.81,9.81,180774.0,8.6257,8.6344,8.6169,8.6169,180774.0
2017-06-29 09:30:00,9.82,9.83,9.79,9.8,185862.0,8.6257,8.6344,8.5993,8.6081,185862.0
2017-06-29 10:00:00,9.79,9.8,9.77,9.79,208644.0,8.5993,8.6081,8.5817,8.5993,208644.0
2017-06-29 10:30:00,9.78,9.8,9.78,9.79,351288.0,8.5905,8.6081,8.5905,8.5993,351288.0
2017-06-29 11:00:00,9.78,9.79,9.75,9.75,234972.0,8.5905,8.5993,8.5642,8.5642,234972.0
2017-06-29 11:30:00,9.75,9.76,9.73,9.73,199032.0,8.5642,8.573,8.5466,8.5466,199032.0
2017-06-29 12:00:00,9.73,9.74,9.72,9.73,282468.0,8.5466,8.5554,8.5378,8.5466,282468.0
2017-06-29 12:30:00,9.74,9.74,9.72,9.72,183876.0,8.5554,8.5554,8.5378,8.5378,183876.0
2017-06-29 13:00:00,9.72,9.73,9.68,9.68,436890.0,8.5378,8.5466,8.5027,8.5027,436890.0
2017-06-29 13:30:00,9.68,9.72,9.68,9.71,256170.0,8.5027,8.5378,8.5027,8.529,256170.0
2017-06-29 14:00:00,9.71,9.74,9.7,9.74,289542.0,8.529,8.5554,8.5203,8.5554,289542.0
2017-06-29 14:30:00,9.74,9.74,9.72,9.74,207078.0,8.5554,8.5554,8.5378,8.5554,207078.0
2017-06-29 15:00:00,9.73,9.75,9.73,9.74,141252.0,8.5466,8.5642,8.5466,8.5554,141252.0
2017-06-29 15:30:00,9.74,9.76,9.74,9.74,474348.0,8.5554,8.573,8.5554,8.5554,474348.0
2017-06-30 09:30:00,9.78,9.78,9.76,9.76,838200.0,8.5905,8.5905,8.573,8.573,838200.0
2017-06-30 10:00:00,9.76,9.76,9.74,9.76,244440.0,8.573,8.573,8.5554,8.573,244440.0
2017-06-30 10:30:00,9.76,9.76,9.74,9.75,267186.0,8.573,8.573,8.5554,8.5642,267186.0
2017-06-30 11:00:00,9.76,9.76,9.75,9.75,112590.0,8.573,8.573,8.5642,8.5642,112590.0
2017-06-30 11:30:00,9.74,9.76,9.74,9.76,55326.0,8.5554,8.573,8.5554,8.573,55326.0
2017-06-30 12:00:00,9.76,9.76,9.76,9.76,80112.0,8.573,8.573,8.573,8.573,80112.0
2017-06-30 12:30:00,9.76,9.76,9.75,9.75,58098.0,8.573,8.573,8.5642,8.5642,58098.0
2017-06-30 13:00:00,9.76,9.77,9.76,9.76,36930.0,8.573,8.5817,8.573,8.573,36930.0
2017-06-30 13:30:00,9.76,9.77,9.76,9.77,61086.0,8.573,8.5817,8.573,8.5817,61086.0
2017-06-30 14:00:00,9.76,9.78,9.76,9.78,83118.0,8.573,8.5905,8.573,8.5905,83118.0
2017-06-30 14:30:00,9.77,9.78,9.77,9.78,67722.0,8.5817,8.5905,8.5817,8.5905,67722.0
2017-06-30 15:00:00,9.78,9.78,9.77,9.78,99048.0,8.5905,8.5905,8.5817,8.5905,99048.0
2017-06-30 15:30:00,9.78,9.79,9.75,9.75,721800.0,8.5905,8.5993,8.5642,8.5642,721800.0
2017-07-03 09:30:00,9.79,9.81,9.79,9.81,227442.0,8.5993,8.6169,8.5993,8.6169,227442.0
2017-07-03 10:00:00,9.8,9.82,9.8,9.8,228552.0,8.6081,8.6257,8.6081,8.6081,228552.0
2017-07-03 10:30:00,9.81,9.81,9.8,9.81,164622.0,8.6169,8.6169,8.6081,8.6169,164622.0
2017-07-03 11:00:00,9.81,9.81,9.8,9.81,93078.0,8.6169,8.6169,8.6081,8.6169,93078.0
2017-07-03 11:30:00,9.81,9.81,9.8,9.81,59820.0,8.6169,8.6169,8.6081,8.6169,59820.0
2017-07-03 12:00:00,9.8,9.81,9.78,9.79,106374.0,8.6081,8.6169,8.5905,8.5993,106374.0
2017-07-03 12:30:00,9.79,9.8,9.78,9.78,176952.0,8.5993,8.6081,8.5905,8.5905,176952.0
2017-07-05 09:30:00,9.78,9.79,9.76,9.77,397668.0,8.5905,8.5993,8.573,8.5817,397668.0
2017-07-05 10:00:00,9.77,9.77,9.75,9.76,152352.0,8.5817,8.5817,8.5642,8.573,152352.0
2017-07-05 10:30:00,9.76,9.78,9.76,9.78,87426.0,8.573,8.5905,8.573,8.5905,87426.0
2017-07-05 11:00:00,9.78,9.78,9.78,9.78,118872.0,8.5905,8.5905,8.5905,8.5905,118872.0
2017-07-05 11:30:00,9.78,9.78,9.77,9.78,77742.0,8.5905,8.5905,8.5817,8.5905,77742.0
2017-07-05 12:00:00,9.77,9.78,9.77,9.78,155988.0,8.5817,8.5905,8.5817,8.5905,155988.0
2017-07-05 12:30:00,9.78,9.79,9.78,9.78,61722.0,8.5905,8.5993,8.5905,8.5905,61722.0
2017-07-05 13:00:00,9.78,9.79,9.78,9.79,157512.0,8.5905,8.5993,8.5905,8.5993,157512.0
2017-07-05 13:30:00,9.79,9.79,9.78,9.78,76992.0,8.5993,8.5993,8.5905,8.5905,76992.0
2017-07-05 14:00:00,9.78,9.79,9.78,9.79,119790.0,8.5905,8.5993,8.5905,8.5993,119790.0
2017-07-05 14:30:00,9.79,9.8,9.78,9.78,108912.0,8.5993,8.6081,8.5905,8.5905,108912.0
2017-07-05 15:00:00,9.78,9.79,9.77,9.79,82680.0,8.5905,8.5993,8.5817,8.5993,82680.0
2017-07-05 15:30:00,9.79,9.79,9.79,9.79,118164.0,8.5993,8.5993,8.5993,8.5993,118164.0
2017-07-06 09:30:00,9.75,9.76,9.72,9.73,152064.0,8.5642,8.573,8.5378,8.5466,152064.0
2017-07-06 10:00:00,9.73,9.74,9.71,9.72,319662.0,8.5466,8.5554,8.529,8.5378,319662.0
2017-07-06 10:30:00,9.72,9.73,9.72,9.72,516138.0,8.5378,8.5466,8.5378,8.5378,516138.0
2017-07-06 11:00:00,9.73,9.74,9.72,9.74,147630.0,8.5466,8.5554,8.5378,8.5554,147630.0
2017-07-06 11:30:00,9.74,9.74,9.74,9.74,44034.0,8.5554,8.5554,8.5554,8.5554,44034.0
2017-07-06 12:00:00,9.74,9.75,9.73,9.73,78342.0,8.5554,8.5642,8.5466,8.5466,78342.0
2017-07-06 12:30:00,9.73,9.75,9.73,9.74,58788.0,8.5466,8.5642,8.5466,8.5554,58788.0
2017-07-06 13:00:00,9.74,9.75,9.74,9.74,33300.0,8.5554,8.5642,8.5554,8.5554,33300.0
2017-07-06 13:30:00,9.74,9.74,9.73,9.73,62862.0,8.5554,8.5554,8.5466,8.5466,62862.0
2017-07-06 14:00:00,9.72,9.73,9.71,9.72,123702.0,8.5378,8.5466,8.529,8.5378,123702.0
2017-07-06 14:30:00,9.72,9.72,9.71,9.72,93774.0,8.5378,8.5378,8.529,8.5378,93774.0
2017-07-06 15:00:00,9.72,9.72,9.7,9.7,147798.0,8.5378,8.5378,8.5203,8.5203,147798.0
2017-07-06 15:30:00,9.7,9.7,9.69,9.7,603216.0,8.5203,8.5203,8.5115,8.5203,603216.0
2017-07-07 09:30:00,9.72,9.73,9.71,9.73,244116.0,8.5378,8.5466,8.529,8.5466,244116.0
2017-07-07 10:00:00,9.73,9.73,9.71,9.72,183138.0,8.5466,8.5466,8.529,8.5378,183138.0
2017-07-07 10:30:00,9.72,9.73,9.72,9.72,136692.0,8.5378,8.5466,8.5378,8.5378,136692.0
2017-07-07 11:00:00,9.72,9.74,9.72,9.74,199902.0,8.5378,8.5554,8.5378,8.5554,199902.0
2017-07-07 11:30:00,9.74,9.75,9.74,9.75,96594.0,8.5554,8.5642,8.5554,8.5642,96594.0
2017-07-07 12:00:00,9.75,9.76,9.75,9.76,103164.0,8.5642,8.573,8.5642,8.573,103164.0
2017-07-07 12:30:00,9.76,9.76,9.76,9.76,80112.0,8.573,8.573,8.573,8.573,80112.0
2017-07-07 13:00:00,9.76,9.76,9.76,9.76,80046.0,8.573,8.573,8.573,8.573,80046.0
2017-07-07 13:30:00,9.76,9.77,9.76,9.76,155952.0,8.573,8.5817,8.573,8.573,155952.0
2017-07-07 14:00:00,9.76,9.76,9.75,9.76,155646.0,8.573,8.573,8.5642,8.573,155646.0
2017-07-07 14:30:00,9.76,9.76,9.75,9.76,78966.0,8.573,8.573,8.5642,8.573,78966.0
2017-07-07 15:00:00,9.76,9.76,9.75,9.76,94926.0,8.573,8.573,8.5642,8.573,94926.0
2017-07-07 15:30:00,9.76,9.77,9.76,9.76,129354.0,8.573,8.5817,8.573,8.573,129354.0
2017-07-10 09:30:00,9.75,9.76,9.74,9.75,852156.0,8.5642,8.573,8.5554,8.5642,852156.0
2017-07-10 10:00:00,9.74,9.76,9.74,9.76,125850.0,8.5554,8.573,8.5554,8.573,125850.0
2017-07-10 10:30:00,9.76,9.77,9.75,9.76,38334.0,8.573,8.5817,8.5642,8.573,38334.0
2017-07-10 11:00:00,9.77,9.77,9.76,9.76,74988.0,8.5817,8.5817,8.573,8.573,74988.0
2017-07-10 11:30:00,9.77,9.77,9.76,9.77,178902.0,8.5817,8.5817,8.573,8.5817,178902.0
2017-07-10 12:00:00,9.77,9.78,9.77,9.78,82764.0,8.5817,8.5905,8.5817,8.5905,82764.0
2017-07-10 12:30:00,9.78,9.78,9.77,9.78,140088.0,8.5905,8.5905,8.5817,8.5905,140088.0
2017-07-10 13:00:00,9.78,9.78,9.77,9.78,53706.0,8.5905,8.5905,8.5817,8.5905,53706.0
2017-07-10 13:30:00,9.78,9.78,9.78,9.78,117552.0,8.5905,8.5905,8.5905,8.5905,117552.0
2017-07-10 14:00:00,9.78,9.78,9.78,9.78,66066.0,8.5905,8.5905,8.5905,8.5905,66066.0
2017-07-10 14:30:00,9.77,9.78,9.77,9.78,130890.0,8.5817,8.5905,8.5817,8.5905,130890.0
2017-07-10 15:00:00,9.78,9.78,9.77,9.77,76410.0,8.5905,8.5905,8.5817,8.5817,76410.0
2017-07-10 15:30:00,9.77,9.78,9.76,9.77,168060.0,8.5817,8.5905,8.573,8.5817,168060.0
2017-07-11 09:30:00,9.76,9.77,9.74,9.75,236304.0,8.573,8.5817,8.5554,8.5642,236304.0
2017-07-11 10:00:00,9.76,9.77,9.75,9.77,76632.0,8.573,8.5817,8.5642,8.5817,76632.0
2017-07-11 10:30:00,9.76,9.77,9.76,9.77,94902.0,8.573,8.5817,8.573,8.5817,94902.0
2017-07-11 11:00:00,9.77,9.77,9.71,9.72,116682.0,8.5817,8.5817,8.529,8.5378,116682.0
2017-07-11 11:30:00,9.72,9.75,9.72,9.75,54504.0,8.5378,8.5642,8.5378,8.5642,54504.0
2017-07-11 12:00:00,9.75,9.75,9.73,9.74,133890.0,8.5642,8.5642,8.5466,8.5554,133890.0
2017-07-11 12:30:00,9.74,9.75,9.74,9.75,51828.0,8.5554,8.5642,8.5554,8.5642,51828.0
2017-07-11 13:00:00,9.75,9.75,9.74,9.74,56028.0,8.5642,8.5642,8.5554,8.5554,56028.0
2017-07-11 13:30:00,9.74,9.76,9.74,9.76,72522.0,8.5554,8.573,8.5554,8.573,72522.0
2017-07-11 14:00:00,9.77,9.77,9.76,9.76,129996.0,8.5817,8.5817,8.573,8.573,129996.0
2017-07-11 14:30:00,9.76,9.76,9.76,9.76,335238.0,8.573,8.573,8.573,8.573,335238.0
2017-07-11 15:00:00,9.76,9.77,9.76,9.77,71364.0,8.573,8.5817,8.573,8.5817,71364.0
2017-07-11 15:30:00,9.77,9.78,9.76,9.76,150990.0,8.5817,8.5905,8.573,8.573,150990.0
2017-07-12 09:30:00,9.81,9.84,9.81,9.83,373422.0,8.6169,8.6432,8.6169,8.6344,373422.0
2017-07-12 10:00:00,9.83,9.84,9.83,9.84,73986.0,8.6344,8.6432,8.6344,8.6432,73986.0
2017-07-12 10:30:00,9.84,9.84,9.82,9.83,696048.0,8.6432,8.6432,8.6257,8.6344,696048.0
2017-07-12 11:00:00,9.83,9.83,9.82,9.83,40200.0,8.6344,8.6344,8.6257,8.6344,40200.0
2017-07-12 11:30:00,9.83,9.83,9.82,9.83,81786.0,8.6344,8.6344,8.6257,8.6344,81786.0
2017-07-12 12:00:00,9.83,9.83,9.82,9.83,186516.0,8.6344,8.6344,8.6257,8.6344,186516.0
2017-07-12 12:30:00,9.83,9.83,9.83,9.83,37542.0,8.6344,8.6344,8.6344,8.6344,37542.0
2017-07-12 13:00:00,9.83,9.83,9.82,9.83,89622.0,8.6344,8.6344,8.6257,8.6344,89622.0
2017-07-12 13:30:00,9.83,9.84,9.83,9.83,975096.0,8.6344,8.6432,8.6344,8.6344,975096.0
2017-07-12 14:00:00,9.84,9.84,9.83,9.84,172368.0,8.6432,8.6432,8.6344,8.6432,172368.0
2017-07-12 14:30:00,9.84,9.84,9.83,9.83,133926.0,8.6432,8.6432,8.6344,8.6344,133926.0
2017-07-12 15:00:00,9.83,9.84,9.83,9.83,232854.0,8.6344,8.6432,8.6344,8.6344,232854.0
2017-07-12 15:30:00,9.84,9.84,9.83,9.83,103386.0,8.6432,8.6432,8.6344,8.6344,103386.0
2017-07-13 09:30:00,9.84,9.85,9.83,9.85,420714.0,8.6432,8.652,8.6344,8.652,420714.0
2017-07-13 10:00:00,9.85,9.85,9.83,9.83,65400.0,8.652,8.652,8.6344,8.6344,65400.0
2017-07-13 10:30:00,9.83,9.84,9.82,9.83,121614.0,8.6344,8.6432,8.6257,8.6344,121614.0
2017-07-13 11:00:00,9.83,9.84,9.83,9.84,92322.0,8.6344,8.6432,8.6344,8.6432,92322.0
2017-07-13 11:30:00,9.84,9.85,9.83,9.84,75744.0,8.6432,8.652,8.6344,8.6432,75744.0
2017-07-13 12:00:00,9.84,9.85,9.84,9.85,69474.0,8.6432,8.652,8.6432,8.652,69474.0
2017-07-13 12:30:00,9.85,9.85,9.85,9.85,125862.0,8.652,8.652,8.652,8.652,125862.0
2017-07-13 13:00:00,9.85,9.85,9.85,9.85,313158.0,8.652,8.652,8.652,8.652,313158.0
2017-07-13 13:30:00,9.85,9.85,9.84,9.85,360540.0,8.652,8.652,8.6432,8.652,360540.0
2017-07-13 14:00:00,9.85,9.85,9.84,9.85,83436.0,8.652,8.652,8.6432,8.652,83436.0
2017-07-13 14:30:00,9.84,9.86,9.84,9.85,96558.0,8.6432,8.6608,8.6432,8.652,96558.0
2017-07-13 15:00:00,9.85,9.85,9.85,9.85,67302.0,8.652,8.652,8.652,8.652,67302.0
2017-07-13 15:30:00,9.85,9.86,9.85,9.85,291078.0,8.652,8.6608,8.652,8.652,291078.0
2017-07-14 09:30:00,9.86,9.87,9.85,9.87,170712.0,8.6608,8.6696,8.652,8.6696,170712.0
2017-07-14 10:00:00,9.87,9.87,9.86,9.86,2230242.0,8.6696,8.6696,8.6608,8.6608,2230242.0
2017-07-14 10:30:00,9.86,9.87,9.86,9.87,1315584.0,8.6608,8.6696,8.6608,8.6696,1315584.0
2017-07-14 11:00:00,9.87,9.87,9.86,9.87,245478.0,8.6696,8.6696,8.6608,8.6696,245478.0
2017-07-14 11:30:00,9.87,9.88,9.87,9.87,214182.0,8.6696,8.6784,8.6696,8.6696,214182.0
2017-07-14 12:00:00,9.87,9.88,9.87,9.88,39264.0,8.6696,8.6784,8.6696,8.6784,39264.0
2017-07-14 12:30:00,9.88,9.89,9.87,9.88,60348.0,8.6784,8.6871,8.6696,8.6784,60348.0
2017-07-14 13:00:00,9.88,9.89,9.88,9.89,71280.0,8.6784,8.6871,8.6784,8.6871,71280.0
2017-07-14 13:30:00,9.89,9.9,9.89,9.89,97422.0,8.6871,8.6959,8.6871,8.6871,97422.0
2017-07-14 14:00:00,9.89,9.9,9.89,9.9,78642.0,8.6871,8.6959,8.6871,8.6959,78642.0
2017-07-14 14:30:00,9.9,9.9,9.9,9.9,101352.0,8.6959,8.6959,8.6959,8.6959,101352.0
2017-07-14 15:00:00,9.9,9.91,9.9,9.91,43002.0,8.6959,8.7047,8.6959,8.7047,43002.0
2017-07-14 15:30:00,9.91,9.91,9.89,9.89,136584.0,8.7047,8.7047,8.6871,8.6871,136584.0
2017-07-17 09:30:00,9.89,9.9,9.88,9.9,216300.0,8.6871,8.6959,8.6784,8.6959,216300.0
2017-07-17 10:00:00,9.9,9.9,9.9,9.9,97446.0,8.6959,8.6959,8.6959,8.6959,97446.0
2017-07-17 10:30:00,9.9,9.91,9.89,9.9,127380.0,8.6959,8.7047,8.6871,8.6959,127380.0
2017-07-17 11:00:00,9.91,9.91,9.9,9.91,49098.0,8.7047,8.7047,8.6959,8.7047,49098.0
2017-07-17 11:30:00,9.9,9.91,9.9,9.9,96540.0,8.6959,8.7047,8.6959,8.6959,96540.0
2017-07-17 12:00:00,9.9,9.91,9.9,9.9,61680.0,8.6959,8.7047,8.6959,8.6959,61680.0
2017-07-17 12:30:00,9.9,9.91,9.9,9.91,51456.0,8.6959,8.7047,8.6959,8.7047,51456.0
2017-07-17 13:00:00,9.91,9.91,9.9,9.91,131274.0,8.7047,8.7047,8.6959,8.7047,131274.0
2017-07-17 13:30:00,9.9,9.91,9.9,9.9,64326.0,8.6959,8.7047,8.6959,8.6959,64326.0
2017-07-17 14:00:00,9.9,9.9,9.9,9.9,89394.0,8.6959,8.6959,8.6959,8.6959,89394.0
2017-07-17 14:30:00,9.9,9.9,9.9,9.9,68970.0,8.6959,8.6959,8.6959,8.6959,68970.0
2017-07-17 15:00:00,9.9,9.9,9.89,9.89,124170.0,8.6959,8.6959,8.6871,8.6871,124170.0
2017-07-17 15:30:00,9.89,9.9,9.89,9.9,163434.0,8.6871,8.6959,8.6871,8.6959,163434.0
2017-07-18 09:30:00,9.88,9.88,9.87,9.88,185856.0,8.6784,8.6784,8.6696,8.6784,185856.0
2017-07-18 10:00:00,9.88,9.89,9.88,9.88,114456.0,8.6784,8.6871,8.6784,8.6784,114456.0
2017-07-18 10:30:00,9.88,9.88,9.86,9.88,113016.0,8.6784,8.6784,8.6608,8.6784,113016.0
2017-07-18 11:00:00,9.88,9.88,9.87,9.88,190422.0,8.6784,8.6784,8.6696,8.6784,190422.0
2017-07-18 11:30:00,9.88,9.89,9.88,9.89,31974.0,8.6784,8.6871,8.6784,8.6871,31974.0
2017-07-18 12:00:00,9.89,9.89,9.88,9.89,40452.0,8.6871,8.6871,8.6784,8.6871,40452.0
2017-07-18 12:30:00,9.89,9.89,9.88,9.88,70824.0,8.6871,8.6871,8.6784,8.6784,70824.0
2017-07-18 13:00:00,9.88,9.89,9.88,9.88,27348.0,8.6784,8.6871,8.6784,8.6784,27348.0
2017-07-18 13:30:00,9.89,9.89,9.88,9.89,19368.0,8.6871,8.6871,8.6784,8.6871,19368.0
2017-07-18 14:00:00,9.89,9.89,9.88,9.88,76692.0,8.6871,8.6871,8.6784,8.6784,76692.0
2017-07-18 14:30:00,9.89,9.89,9.89,9.89,123408.0,8.6871,8.6871,8.6871,8.6871,123408.0
2017-07-18 15:00:00,9.89,9.9,9.89,9.9,430836.0,8.6871,8.6959,8.6871,8.6959,430836.0
2017-07-18 15:30:00,9.9,9.9,9.9,9.9,187536.0,8.6959,8.6959,8.6959,8.6959,187536.0
2017-07-19 09:30:00,9.92,9.93,9.91,9.93,394596.0,8.7135,8.7223,8.7047,8.7223,394596.0
2017-07-19 10:00:00,9.93,9.94,9.92,9.93,154938.0,8.7223,8.7311,8.7135,8.7223,154938.0
2017-07-19 10:30:00,9.93,9.93,9.92,9.93,189144.0,8.7223,8.7223,8.7135,8.7223,189144.0
2017-07-19 11:00:00,9.93,9.94,9.93,9.93,121812.0,8.7223,8.7311,8.7223,8.7223,121812.0
2017-07-19 11:30:00,9.93,9.94,9.93,9.94,46950.0,8.7223,8.7311,8.7223,8.7311,46950.0
2017-07-19 12:00:00,9.94,9.95,9.94,9.94,77328.0,8.7311,8.7398,8.7311,8.7311,77328.0
2017-07-19 12:30:00,9.94,9.94,9.94,9.94,111258.0,8.7311,8.7311,8.7311,8.7311,111258.0
2017-07-19 13:00:00,9.94,9.95,9.94,9.95,132294.0,8.7311,8.7398,8.7311,8.7398,132294.0
2017-07-19 13:30:00,9.94,9.95,9.94,9.95,97560.0,8.7311,8.7398,8.7311,8.7398,97560.0
2017-07-19 14:00:00,9.95,9.95,9.95,9.95,61680.0,8.7398,8.7398,8.7398,8.7398,61680.0
2017-07-19 14:30:00,9.95,9.95,9.95,9.95,87432.0,8.7398,8.7398,8.7398,8.7398,87432.0
2017-07-19 15:00:00,9.95,9.96,9.95,9.96,179880.0,8.7398,8.7486,8.7398,8.7486,179880.0
2017-07-19 15:30:00,9.96,9.96,9.95,9.96,203382.0,8.7486,8.7486,8.7398,8.7486,203382.0
2017-07-20 09:30:00,9.97,9.98,9.96,9.97,239580.0,8.7574,8.7662,8.7486,8.7574,239580.0
2017-07-20 10:00:00,9.97,9.97,9.96,9.96,173742.0,8.7574,8.7574,8.7486,8.7486,173742.0
2017-07-20 10:30:00,9.97,9.97,9.94,9.97,151698.0,8.7574,8.7574,8.7311,8.7574,151698.0
2017-07-20 11:00:00,9.96,9.97,9.95,9.95,154890.0,8.7486,8.7574,8.7398,8.7398,154890.0
2017-07-20 11:30:00,9.95,9.96,9.95,9.96,138444.0,8.7398,8.7486,8.7398,8.7486,138444.0
2017-07-20 12:00:00,9.96,9.97,9.96,9.97,183288.0,8.7486,8.7574,8.7486,8.7574,183288.0
2017-07-20 12:30:00,9.97,9.97,9.97,9.97,42786.0,8.7574,8.7574,8.7574,8.7574,42786.0
2017-07-20 13:00:00,9.97,9.97,9.96,9.97,1407672.0,8.7574,8.7574,8.7486,8.7574,1407672.0
2017-07-20 13:30:00,9.97,9.97,9.97,9.97,59118.0,8.7574,8.7574,8.7574,8.7574,59118.0
2017-07-20 14:00:00,9.97,9.97,9.97,9.97,125268.0,8.7574,8.7574,8.7574,8.7574,125268.0
2017-07-20 14:30:00,9.97,9.97,9.96,9.97,74292.0,8.7574,8.7574,8.7486,8.7574,74292.0
2017-07-20 15:00:00,9.97,9.97,9.97,9.97,78750.0,8.7574,8.7574,8.7574,8.7574,78750.0
2017-07-20 15:30:00,9.97,9.97,9.96,9.96,472374.0,8.7574,8.7574,8.7486,8.7486,472374.0
2017-07-21 09:30:00,9.94,9.96,9.93,9.94,315438.0,8.7311,8.7486,8.7223,8.7311,315438.0
2017-07-21 10:00:00,9.93,9.94,9.93,9.94,136404.0,8.7223,8.7311,8.7223,8.7311,136404.0
2017-07-21 10:30:00,9.94,9.94,9.93,9.93,110430.0,8.7311,8.7311,8.7223,8.7223,110430.0
2017-07-21 11:00:00,9.93,9.94,9.93,9.94,98976.0,8.7223,8.7311,8.7223,8.7311,98976.0
2017-07-21 11:30:00,9.94,9.95,9.94,9.95,123702.0,8.7311,8.7398,8.7311,8.7398,123702.0
2017-07-21 12:00:00,9.95,9.95,9.94,9.94,85608.0,8.7398,8.7398,8.7311,8.7311,85608.0
2017-07-21 12:30:00,9.94,9.95,9.94,9.95,94140.0,8.7311,8.7398,8.7311,8.7398,94140.0
2017-07-21 13:00:00,9.95,9.95,9.95,9.95,59490.0,8.7398,8.7398,8.7398,8.7398,59490.0
2017-07-21 13:30:00,9.95,9.95,9.94,9.95,76440.0,8.7398,8.7398,8.7311,8.7398,76440.0
2017-07-21 14:00:00,9.94,9.95,9.94,9.94,94710.0,8.7311,8.7398,8.7311,8.7311,94710.0
2017-07-21 14:30:00,9.94,9.95,9.94,9.94,90636.0,8.7311,8.7398,8.7311,8.7311,90636.0
2017-07-21 15:00:00,9.94,9.94,9.94,9.94,121986.0,8.7311,8.7311,8.7311,8.7311,121986.0
2017-07-21 15:30:00,9.94,9.95,9.94,9.95,206748.0,8.7311,8.7398,8.7311,8.7398,206748.0
2017-07-24 09:30:00,9.95,9.95,9.94,9.94,302412.0,8.7398,8.7398,8.7311,8.7311,302412.0
2017-07-24 10:00:00,9.95,9.95,9.94,9.94,234066.0,8.7398,8.7398,8.7311,8.7311,234066.0
2017-07-24 10:30:00,9.94,9.94,9.93,9.94,66078.0,8.7311,8.7311,8.7223,8.7311,66078.0
2017-07-24 11:00:00,9.94,9.94,9.93,9.93,105396.0,8.7311,8.7311,8.7223,8.7223,105396.0
2017-07-24 11:30:00,9.94,9.94,9.93,9.94,142266.0,8.7311,8.7311,8.7223,8.7311,142266.0
2017-07-24 12:00:00,9.94,9.95,9.94,9.94,49146.0,8.7311,8.7398,8.7311,8.7311,49146.0
2017-07-24 12:30:00,9.94,9.95,9.94,9.94,47142.0,8.7311,8.7398,8.7311,8.7311,47142.0
2017-07-24 13:00:00,9.95,9.95,9.94,9.94,65604.0,8.7398,8.7398,8.7311,8.7311,65604.0
2017-07-24 13:30:00,9.95,9.95,9.94,9.95,58680.0,8.7398,8.7398,8.7311,8.7398,58680.0
2017-07-24 14:00:00,9.95,9.95,9.94,9.95,72078.0,8.7398,8.7398,8.7311,8.7398,72078.0
2017-07-24 14:30:00,9.95,9.96,9.95,9.95,122052.0,8.7398,8.7486,8.7398,8.7398,122052.0
2017-07-24 15:00:00,9.95,9.96,9.95,9.96,172344.0,8.7398,8.7486,8.7398,8.7486,172344.0
2017-07-24 15:30:00,9.96,9.96,9.95,9.95,99582.0,8.7486,8.7486,8.7398,8.7398,99582.0
2017-07-25 09:30:00,9.99,10.0,9.97,9.98,454080.0,8.775,8.7838,8.7574,8.7662,454080.0
2017-07-25 10:00:00,9.98,9.99,9.97,9.98,102180.0,8.7662,8.775,8.7574,8.7662,102180.0
2017-07-25 10:30:00,9.98,9.98,9.98,9.98,120258.0,8.7662,8.7662,8.7662,8.7662,120258.0
2017-07-25 11:00:00,9.98,9.99,9.98,9.99,64536.0,8.7662,8.775,8.7662,8.775,64536.0
2017-07-25 11:30:00,9.99,10.0,9.99,9.99,46338.0,8.775,8.7838,8.775,8.775,46338.0
2017-07-25 12:00:00,9.99,10.0,9.99,9.99,42198.0,8.775,8.7838,8.775,8.775,42198.0
2017-07-25 12:30:00,9.99,9.99,9.99,9.99,44502.0,8.775,8.775,8.775,8.775,44502.0
2017-07-25 13:00:00,9.99,9.99,9.99,9.99,80010.0,8.775,8.775,8.775,8.775,80010.0
2017-07-25 13:30:00,9.99,9.99,9.99,9.99,141558.0,8.775,8.775,8.775,8.775,141558.0
2017-07-25 14:00:00,9.99,9.99,9.99,9.99,131148.0,8.775,8.775,8.775,8.775,131148.0
2017-07-25 14:30:00,9.99,9.99,9.99,9.99,143634.0,8.775,8.775,8.775,8.775,143634.0
2017-07-25 15:00:00,9.99,9.99,9.98,9.99,189606.0,8.775,8.775,8.7662,8.775,189606.0
2017-07-25 15:30:00,9.99,9.99,9.98,9.99,128688.0,8.775,8.775,8.7662,8.775,128688.0
2017-07-26 09:30:00,10.0,10.0,9.99,9.99,209568.0,8.7838,8.7838,8.775,8.775,209568.0
2017-07-26 10:00:00,9.99,9.99,9.99,9.99,64392.0,8.775,8.775,8.775,8.775,64392.0
2017-07-26 10:30:00,9.99,9.99,9.98,9.98,178920.0,8.775,8.775,8.7662,8.7662,178920.0
2017-07-26 11:00:00,9.99,9.99,9.98,9.99,85296.0,8.775,8.775,8.7662,8.775,85296.0
2017-07-26 11:30:00,9.99,9.99,9.98,9.98,25674.0,8.775,8.775,8.7662,8.7662,25674.0
2017-07-26 12:00:00,9.99,9.99,9.99,9.99,41706.0,8.775,8.775,8.775,8.775,41706.0
2017-07-26 12:30:00,9.99,9.99,9.99,9.99,32832.0,8.775,8.775,8.775,8.775,32832.0
2017-07-26 13:00:00,9.99,9.99,9.98,9.98,41544.0,8.775,8.775,8.7662,8.7662,41544.0
2017-07-26 13:30:00,9.98,9.98,9.98,9.98,68712.0,8.7662,8.7662,8.7662,8.7662,68712.0
2017-07-26 14:00:00,9.98,9.99,9.98,9.99,48012.0,8.7662,8.775,8.7662,8.775,48012.0
2017-07-26 14:30:00,9.99,9.99,9.98,9.98,126900.0,8.775,8.775,8.7662,8.7662,126900.0
2017-07-26 15:00:00,9.98,9.98,9.97,9.98,97374.0,8.7662,8.7662,8.7574,8.7662,97374.0
2017-07-26 15:30:00,9.98,9.98,9.97,9.98,195834.0,8.7662,8.7662,8.7574,8.7662,195834.0
2017-07-27 09:30:00,10.0,10.0,9.98,9.98,246942.0,8.7838,8.7838,8.7662,8.7662,246942.0
2017-07-27 10:00:00,9.98,9.99,9.98,9.99,80436.0,8.7662,8.775,8.7662,8.775,80436.0
2017-07-27 10:30:00,9.99,10.0,9.99,10.0,65430.0,8.775,8.7838,8.775,8.7838,65430.0
2017-07-27 11:00:00,9.99,9.99,9.99,9.99,30678.0,8.775,8.775,8.775,8.775,30678.0
2017-07-27 11:30:00,9.99,10.0,9.99,9.99,22968.0,8.775,8.7838,8.775,8.775,22968.0
2017-07-27 12:00:00,9.99,10.0,9.99,9.99,46818.0,8.775,8.7838,8.775,8.775,46818.0
2017-07-27 12:30:00,9.99,9.99,9.95,9.95,169536.0,8.775,8.775,8.7398,8.7398,169536.0
2017-07-27 13:00:00,9.96,9.96,9.91,9.92,157470.0,8.7486,8.7486,8.7047,8.7135,157470.0
2017-07-27 13:30:00,9.92,9.93,9.9,9.93,118704.0,8.7135,8.7223,8.6959,8.7223,118704.0
2017-07-27 14:00:00,9.93,9.94,9.92,9.93,171684.0,8.7223,8.7311,8.7135,8.7223,171684.0
2017-07-27 14:30:00,9.94,9.94,9.92,9.93,113724.0,8.7311,8.7311,8.7135,8.7223,113724.0
2017-07-27 15:00:00,9.93,9.94,9.92,9.94,88314.0,8.7223,8.7311,8.7135,8.7311,88314.0
2017-07-27 15:30:00,9.94,9.96,9.94,9.96,161238.0,8.7311,8.7486,8.7311,8.7486,161238.0
2017-07-28 09:30:00,9.93,9.95,9.93,9.93,216984.0,8.7223,8.7398,8.7223,8.7223,216984.0
2017-07-28 10:00:00,9.94,9.94,9.92,9.93,144402.0,8.7311,8.7311,8.7135,8.7223,144402.0
2017-07-28 10:30:00,9.93,9.93,9.92,9.92,179484.0,8.7223,8.7223,8.7135,8.7135,179484.0
2017-07-28 11:00:00,9.93,9.94,9.92,9.93,73110.0,8.7223,8.7311,8.7135,8.7223,73110.0
2017-07-28 11:30:00,9.93,9.94,9.93,9.94,102702.0,8.7223,8.7311,8.7223,8.7311,102702.0
2017-07-28 12:00:00,9.94,9.94,9.93,9.93,39030.0,8.7311,8.7311,8.7223,8.7223,39030.0
2017-07-28 12:30:00,9.94,9.94,9.93,9.93,57810.0,8.7311,8.7311,8.7223,8.7223,57810.0
2017-07-28 13:00:00,9.94,9.94,9.93,9.93,40980.0,8.7311,8.7311,8.7223,8.7223,40980.0
2017-07-28 13:30:00,9.94,9.94,9.93,9.94,43914.0,8.7311,8.7311,8.7223,8.7311,43914.0
2017-07-28 14:00:00,9.94,9.94,9.93,9.94,46080.0,8.7311,8.7311,8.7223,8.7311,46080.0
2017-07-28 14:30:00,9.94,9.95,9.94,9.94,69504.0,8.7311,8.7398,8.7311,8.7311,69504.0
2017-07-28 15:00:00,9.94,9.94,9.94,9.94,103314.0,8.7311,8.7311,8.7311,8.7311,103314.0
2017-07-28 15:30:00,9.94,9.95,9.94,9.95,171174.0,8.7311,8.7398,8.7311,8.7398,171174.0
2017-07-31 09:30:00,9.97,9.97,9.95,9.95,205200.0,8.7574,8.7574,8.7398,8.7398,205200.0
2017-07-31 10:00:00,9.95,9.95,9.94,9.94,139242.0,8.7398,8.7398,8.7311,8.7311,139242.0
2017-07-31 10:30:00,9.94,9.94,9.93,9.93,165906.0,8.7311,8.7311,8.7223,8.7223,165906.0
2017-07-31 11:00:00,9.93,9.94,9.93,9.94,115782.0,8.7223,8.7311,8.7223,8.7311,115782.0
2017-07-31 11:30:00,9.94,9.95,9.94,9.94,97152.0,8.7311,8.7398,8.7311,8.7311,97152.0
2017-07-31 12:00:00,9.94,9.95,9.94,9.95,101442.0,8.7311,8.7398,8.7311,8.7398,101442.0
2017-07-31 12:30:00,9.95,9.95,9.94,9.95,59682.0,8.7398,8.7398,8.7311,8.7398,59682.0
2017-07-31 13:00:00,9.95,9.95,9.94,9.95,39114.0,8.7398,8.7398,8.7311,8.7398,39114.0
2017-07-31 13:30:00,9.95,9.95,9.94,9.95,71700.0,8.7398,8.7398,8.7311,8.7398,71700.0
2017-07-31 14:00:00,9.95,9.95,9.94,9.95,101742.0,8.7398,8.7398,8.7311,8.7398,101742.0
2017-07-31 14:30:00,9.95,9.95,9.94,9.94,70236.0,8.7398,8.7398,8.7311,8.7311,70236.0
2017-07-31 15:00:00,9.94,9.95,9.94,9.95,83034.0,8.7311,8.7398,8.7311,8.7398,83034.0
2017-07-31 15:30:00,9.95,9.95,9.94,9.94,177012.0,8.7398,8.7398,8.7311,8.7311,177012.0
2017-08-01 09:30:00,9.97,9.97,9.95,9.95,679092.0,8.7574,8.7574,8.7398,8.7398,679092.0
2017-08-01 10:00:00,9.95,9.96,9.94,9.94,224160.0,8.7398,8.7486,8.7311,8.7311,224160.0
2017-08-01 10:30:00,9.94,9.96,9.94,9.96,169176.0,8.7311,8.7486,8.7311,8.7486,169176.0
2017-08-01 11:00:00,9.96,9.96,9.94,9.95,175512.0,8.7486,8.7486,8.7311,8.7398,175512.0
2017-08-01 11:30:00,9.95,9.96,9.95,9.96,54312.0,8.7398,8.7486,8.7398,8.7486,54312.0
2017-08-01 12:00:00,9.96,9.96,9.96,9.96,1119600.0,8.7486,8.7486,8.7486,8.7486,1119600.0
2017-08-01 12:30:00,9.96,9.96,9.95,9.96,54924.0,8.7486,8.7486,8.7398,8.7486,54924.0
2017-08-01 13:00:00,9.96,9.96,9.96,9.96,117372.0,8.7486,8.7486,8.7486,8.7486,117372.0
2017-08-01 13:30:00,9.96,9.96,9.96,9.96,101142.0,8.7486,8.7486,8.7486,8.7486,101142.0
2017-08-01 14:00:00,9.96,9.96,9.96,9.96,92952.0,8.7486,8.7486,8.7486,8.7486,92952.0
2017-08-01 14:30:00,9.96,9.96,9.96,9.96,63390.0,8.7486,8.7486,8.7486,8.7486,63390.0
2017-08-01 15:00:00,9.96,9.96,9.95,9.96,190362.0,8.7486,8.7486,8.7398,8.7486,190362.0
2017-08-01 15:30:00,9.96,9.96,9.95,9.96,210252.0,8.7486,8.7486,8.7398,8.7486,210252.0
2017-08-02 09:30:00,9.97,9.97,9.95,9.95,401208.0,8.7574,8.7574,8.7398,8.7398,401208.0
2017-08-02 10:00:00,9.95,9.96,9.93,9.93,177720.0,8.7398,8.7486,8.7223,8.7223,177720.0
2017-08-02 10:30:00,9.93,9.93,9.91,9.91,170520.0,8.7223,8.7223,8.7047,8.7047,170520.0
2017-08-02 11:00:00,9.92,9.93,9.91,9.93,215610.0,8.7135,8.7223,8.7047,8.7223,215610.0
2017-08-02 11:30:00,9.93,9.93,9.92,9.93,70896.0,8.7223,8.7223,8.7135,8.7223,70896.0
2017-08-02 12:00:00,9.93,9.93,9.92,9.92,281742.0,8.7223,8.7223,8.7135,8.7135,281742.0
2017-08-02 12:30:00,9.92,9.92,9.92,9.92,126504.0,8.7135,8.7135,8.7135,8.7135,126504.0
2017-08-02 13:00:00,9.92,9.93,9.92,9.93,82236.0,8.7135,8.7223,8.7135,8.7223,82236.0
2017-08-02 13:30:00,9.93,9.95,9.93,9.95,42414.0,8.7223,8.7398,8.7223,8.7398,42414.0
2017-08-02 14:00:00,9.95,9.95,9.94,9.94,179514.0,8.7398,8.7398,8.7311,8.7311,179514.0
2017-08-02 14:30:00,9.95,9.95,9.95,9.95,181284.0,8.7398,8.7398,8.7398,8.7398,181284.0
2017-08-02 15:00:00,9.95,9.95,9.94,9.95,140514.0,8.7398,8.7398,8.7311,8.7398,140514.0
2017-08-02 15:30:00,9.95,9.96,9.94,9.96,237870.0,8.7398,8.7486,8.7311,8.7486,237870.0
2017-08-03 09:30:00,9.95,9.96,9.94,9.94,447078.0,8.7398,8.7486,8.7311,8.7311,447078.0
2017-08-03 10:00:00,9.94,9.94,9.93,9.94,115854.0,8.7311,8.7311,8.7223,8.7311,115854.0
2017-08-03 10:30:00,9.94,9.95,9.94,9.95,119268.0,8.7311,8.7398,8.7311,8.7398,119268.0
2017-08-03 11:00:00,9.94,9.95,9.94,9.94,110982.0,8.7311,8.7398,8.7311,8.7311,110982.0
2017-08-03 11:30:00,9.94,9.94,9.93,9.94,61158.0,8.7311,8.7311,8.7223,8.7311,61158.0
2017-08-03 12:00:00,9.94,9.94,9.93,9.94,88500.0,8.7311,8.7311,8.7223,8.7311,88500.0
2017-08-03 12:30:00,9.94,9.94,9.94,9.94,52878.0,8.7311,8.7311,8.7311,8.7311,52878.0
2017-08-03 13:00:00,9.94,9.94,9.93,9.93,51006.0,8.7311,8.7311,8.7223,8.7223,51006.0
2017-08-03 13:30:00,9.93,9.94,9.93,9.94,27588.0,8.7223,8.7311,8.7223,8.7311,27588.0
2017-08-03 14:00:00,9.94,9.94,9.94,9.94,107586.0,8.7311,8.7311,8.7311,8.7311,107586.0
2017-08-03 14:30:00,9.94,9.94,9.93,9.93,98442.0,8.7311,8.7311,8.7223,8.7223,98442.0
2017-08-03 15:00:00,9.93,9.94,9.93,9.94,84936.0,8.7223,8.7311,8.7223,8.7311,84936.0
2017-08-03 15:30:00,9.94,9.94,9.92,9.93,365358.0,8.7311,8.7311,8.7135,8.7223,365358.0
2017-08-04 09:30:00,9.96,9.96,9.95,9.95,223536.0,8.7486,8.7486,8.7398,8.7398,223536.0
2017-08-04 10:00:00,9.95,9.96,9.93,9.96,147744.0,8.7398,8.7486,8.7223,8.7486,147744.0
2017-08-04 10:30:00,9.96,9.96,9.94,9.95,168942.0,8.7486,8.7486,8.7311,8.7398,168942.0
2017-08-04 11:00:00,9.95,9.96,9.95,9.95,70278.0,8.7398,8.7486,8.7398,8.7398,70278.0
2017-08-04 11:30:00,9.95,9.96,9.95,9.95,40362.0,8.7398,8.7486,8.7398,8.7398,40362.0
2017-08-04 12:00:00,9.96,9.96,9.95,9.95,81120.0,8.7486,8.7486,8.7398,8.7398,81120.0
2017-08-04 12:30:00,9.95,9.95,9.95,9.95,153342.0,8.7398,8.7398,8.7398,8.7398,153342.0
2017-08-04 13:00:00,9.95,9.95,9.95,9.95,54876.0,8.7398,8.7398,8.7398,8.7398,54876.0
2017-08-04 13:30:00,9.95,9.95,9.95,9.95,31830.0,8.7398,8.7398,8.7398,8.7398,31830.0
2017-08-04 14:00:00,9.95,9.95,9.95,9.95,111330.0,8.7398,8.7398,8.7398,8.7398,111330.0
2017-08-04 14:30:00,9.94,9.95,9.94,9.95,87510.0,8.7311,8.7398,8.7311,8.7398,87510.0
2017-08-04 15:00:00,9.95,9.95,9.95,9.95,102186.0,8.7398,8.7398,8.7398,8.7398,102186.0
2017-08-04 15:30:00,9.95,9.96,9.94,9.95,146964.0,8.7398,8.7486,8.7311,8.7398,146964.0
2017-08-07 09:30:00,9.96,9.96,9.95,9.96,379956.0,8.7486,8.7486,8.7398,8.7486,379956.0
2017-08-07 10:00:00,9.96,9.96,9.95,9.95,211422.0,8.7486,8.7486,8.7398,8.7398,211422.0
2017-08-07 10:30:00,9.96,9.96,9.95,9.95,103266.0,8.7486,8.7486,8.7398,8.7398,103266.0
2017-08-07 11:00:00,9.95,9.96,9.95,9.96,52614.0,8.7398,8.7486,8.7398,8.7486,52614.0
2017-08-07 11:30:00,9.96,9.97,9.96,9.96,92052.0,8.7486,8.7574,8.7486,8.7486,92052.0
2017-08-07 12:00:00,9.97,9.97,9.96,9.97,99576.0,8.7574,8.7574,8.7486,8.7574,99576.0
2017-08-07 12:30:00,9.97,9.97,9.96,9.97,41874.0,8.7574,8.7574,8.7486,8.7574,41874.0
2017-08-07 13:00:00,9.97,9.97,9.97,9.97,172686.0,8.7574,8.7574,8.7574,8.7574,172686.0
2017-08-07 13:30:00,9.97,9.97,9.96,9.96,335418.0,8.7574,8.7574,8.7486,8.7486,335418.0
2017-08-07 14:00:00,9.96,9.97,9.96,9.97,206130.0,8.7486,8.7574,8.7486,8.7574,206130.0
2017-08-07 14:30:00,9.97,9.97,9.97,9.97,217506.0,8.7574,8.7574,8.7574,8.7574,217506.0
2017-08-07 15:00:00,9.97,9.97,9.96,9.97,312702.0,8.7574,8.7574,8.7486,8.7574,312702.0
2017-08-07 15:30:00,9.97,9.97,9.97,9.97,151170.0,8.7574,8.7574,8.7574,8.7574,151170.0
2017-08-08 09:30:00,9.96,9.96,9.95,9.96,246390.0,8.7486,8.7486,8.7398,8.7486,246390.0
2017-08-08 10:00:00,9.96,9.97,9.96,9.97,78852.0,8.7486,8.7574,8.7486,8.7574,78852.0
2017-08-08 10:30:00,9.97,9.99,9.96,9.99,188010.0,8.7574,8.775,8.7486,8.775,188010.0
2017-08-08 11:00:00,9.99,10.0,9.99,9.99,178584.0,8.775,8.7838,8.775,8.775,178584.0
2017-08-08 11:30:00,9.99,10.01,9.99,10.01,104934.0,8.775,8.7925,8.775,8.7925,104934.0
2017-08-08 12:00:00,10.01,10.02,10.0,10.0,52998.0,8.7925,8.8013,8.7838,8.7838,52998.0
2017-08-08 12:30:00,10.0,10.01,9.98,9.98,76452.0,8.7838,8.7925,8.7662,8.7662,76452.0
2017-08-08 13:00:00,9.99,9.99,9.98,9.98,66798.0,8.775,8.775,8.7662,8.7662,66798.0
2017-08-08 13:30:00,9.97,9.98,9.97,9.98,69294.0,8.7574,8.7662,8.7574,8.7662,69294.0
2017-08-08 14:00:00,9.98,9.98,9.97,9.98,78636.0,8.7662,8.7662,8.7574,8.7662,78636.0
2017-08-08 14:30:00,9.98,9.98,9.97,9.97,65292.0,8.7662,8.7662,8.7574,8.7574,65292.0
2017-08-08 15:00:00,9.97,9.97,9.94,9.95,276984.0,8.7574,8.7574,8.7311,8.7398,276984.0
2017-08-08 15:30:00,9.95,9.95,9.93,9.95,538596.0,8.7398,8.7398,8.7223,8.7398,538596.0
2017-08-09 09:30:00,9.92,9.92,9.89,9.92,1269246.0,8.7135,8.7135,8.6871,8.7135,1269246.0
2017-08-09 10:00:00,9.92,9.92,9.91,9.91,255324.0,8.7135,8.7135,8.7047,8.7047,255324.0
2017-08-09 10:30:00,9.92,9.93,9.92,9.92,190608.0,8.7135,8.7223,8.7135,8.7135,190608.0
2017-08-09 11:00:00,9.92,9.92,9.91,9.91,104532.0,8.7135,8.7135,8.7047,8.7047,104532.0
2017-08-09 11:30:00,9.92,9.93,9.91,9.93,76332.0,8.7135,8.7223,8.7047,8.7223,76332.0
2017-08-09 12:00:00,9.93,9.94,9.93,9.93,99528.0,8.7223,8.7311,8.7223,8.7223,99528.0
2017-08-09 12:30:00,9.93,9.93,9.92,9.92,81732.0,8.7223,8.7223,8.7135,8.7135,81732.0
2017-08-09 13:00:00,9.92,9.93,9.92,9.92,94776.0,8.7135,8.7223,8.7135,8.7135,94776.0
2017-08-09 13:30:00,9.92,9.92,9.92,9.92,127812.0,8.7135,8.7135,8.7135,8.7135,127812.0
2017-08-09 14:00:00,9.92,9.92,9.91,9.91,125784.0,8.7135,8.7135,8.7047,8.7047,125784.0
2017-08-09 14:30:00,9.91,9.92,9.9,9.91,108216.0,8.7047,8.7135,8.6959,8.7047,108216.0
2017-08-09 15:00:00,9.91,9.92,9.9,9.92,182592.0,8.7047,8.7135,8.6959,8.7135,182592.0
2017-08-09 15:30:00,9.92,9.94,9.91,9.94,384318.0,8.7135,8.7311,8.7047,8.7311,384318.0
2017-08-10 09:30:00,9.9,9.9,9.88,9.88,328344.0,8.6959,8.6959,8.6784,8.6784,328344.0
2017-08-10 10:00:00,9.88,9.88,9.85,9.87,357120.0,8.6784,8.6784,8.652,8.6696,357120.0
2017-08-10 10:30:00,9.86,9.87,9.86,9.86,319692.0,8.6608,8.6696,8.6608,8.6608,319692.0
2017-08-10 11:00:00,9.86,9.87,9.84,9.85,494982.0,8.6608,8.6696,8.6432,8.652,494982.0
2017-08-10 11:30:00,9.85,9.86,9.83,9.84,281928.0,8.652,8.6608,8.6344,8.6432,281928.0
2017-08-10 12:00:00,9.84,9.84,9.83,9.83,246462.0,8.6432,8.6432,8.6344,8.6344,246462.0
2017-08-10 12:30:00,9.83,9.83,9.81,9.83,224256.0,8.6344,8.6344,8.6169,8.6344,224256.0
2017-08-10 13:00:00,9.83,9.84,9.83,9.84,77964.0,8.6344,8.6432,8.6344,8.6432,77964.0
2017-08-10 13:30:00,9.84,9.85,9.82,9.83,84888.0,8.6432,8.652,8.6257,8.6344,84888.0
2017-08-10 14:00:00,9.83,9.85,9.82,9.84,227160.0,8.6344,8.652,8.6257,8.6432,227160.0
2017-08-10 14:30:00,9.85,9.86,9.83,9.84,121212.0,8.652,8.6608,8.6344,8.6432,121212.0
2017-08-10 15:00:00,9.84,9.84,9.81,9.81,246042.0,8.6432,8.6432,8.6169,8.6169,246042.0
2017-08-10 15:30:00,9.81,9.82,9.79,9.79,498480.0,8.6169,8.6257,8.5993,8.5993,498480.0
2017-08-11 09:30:00,9.79,9.81,9.79,9.8,374796.0,8.5993,8.6169,8.5993,8.6081,374796.0
2017-08-11 10:00:00,9.8,9.82,9.8,9.81,142404.0,8.6081,8.6257,8.6081,8.6169,142404.0
2017-08-11 10:30:00,9.81,9.83,9.81,9.82,154296.0,8.6169,8.6344,8.6169,8.6257,154296.0
2017-08-11 11:00:00,9.82,9.82,9.8,9.8,255708.0,8.6257,8.6257,8.6081,8.6081,255708.0
2017-08-11 11:30:00,9.8,9.82,9.8,9.8,522510.0,8.6081,8.6257,8.6081,8.6081,522510.0
2017-08-11 12:00:00,9.81,9.81,9.8,9.81,294462.0,8.6169,8.6169,8.6081,8.6169,294462.0
2017-08-11 12:30:00,9.81,9.81,9.81,9.81,201330.0,8.6169,8.6169,8.6169,8.6169,201330.0
2017-08-11 13:00:00,9.81,9.82,9.81,9.81,119118.0,8.6169,8.6257,8.6169,8.6169,119118.0
2017-08-11 13:30:00,9.81,9.81,9.81,9.81,90078.0,8.6169,8.6169,8.6169,8.6169,90078.0
2017-08-11 14:00:00,9.81,9.82,9.81,9.82,279768.0,8.6169,8.6257,8.6169,8.6257,279768.0
2017-08-11 14:30:00,9.81,9.82,9.8,9.8,238374.0,8.6169,8.6257,8.6081,8.6081,238374.0
2017-08-11 15:00:00,9.8,9.81,9.79,9.8,161556.0,8.6081,8.6169,8.5993,8.6081,161556.0
2017-08-11 15:30:00,9.8,9.81,9.8,9.81,239010.0,8.6081,8.6169,8.6081,8.6169,239010.0
2017-08-14 09:30:00,9.87,9.89,9.86,9.89,327810.0,8.6696,8.6871,8.6608,8.6871,327810.0
2017-08-14 10:00:00,9.89,9.9,9.89,9.89,204582.0,8.6871,8.6959,8.6871,8.6871,204582.0
2017-08-14 10:30:00,9.89,9.92,9.89,9.91,400824.0,8.6871,8.7135,8.6871,8.7047,400824.0
2017-08-14 11:00:00,9.91,9.91,9.9,9.91,396882.0,8.7047,8.7047,8.6959,8.7047,396882.0
2017-08-14 11:30:00,9.91,9.92,9.91,9.91,353730.0,8.7047,8.7135,8.7047,8.7047,353730.0
2017-08-14 12:00:00,9.91,9.92,9.91,9.91,400014.0,8.7047,8.7135,8.7047,8.7047,400014.0
2017-08-14 12:30:00,9.91,9.91,9.9,9.9,195030.0,8.7047,8.7047,8.6959,8.6959,195030.0
2017-08-14 13:00:00,9.9,9.91,9.9,9.9,467748.0,8.6959,8.7047,8.6959,8.6959,467748.0
2017-08-14 13:30:00,9.91,9.91,9.9,9.91,113010.0,8.7047,8.7047,8.6959,8.7047,113010.0
2017-08-14 14:00:00,9.91,9.91,9.9,9.91,119352.0,8.7047,8.7047,8.6959,8.7047,119352.0
2017-08-14 14:30:00,9.91,9.91,9.89,9.9,160272.0,8.7047,8.7047,8.6871,8.6959,160272.0
2017-08-14 15:00:00,9.9,9.91,9.9,9.91,240912.0,8.6959,8.7047,8.6959,8.7047,240912.0
2017-08-14 15:30:00,9.91,9.91,9.9,9.9,236130.0,8.7047,8.7047,8.6959,8.6959,236130.0
2017-08-15 09:30:00,9.93,9.93,9.9,9.91,350496.0,8.7223,8.7223,8.6959,8.7047,350496.0
2017-08-15 10:00:00,9.91,9.91,9.89,9.9,139512.0,8.7047,8.7047,8.6871,8.6959,139512.0
2017-08-15 10:30:00,9.9,9.9,9.89,9.9,84438.0,8.6959,8.6959,8.6871,8.6959,84438.0
2017-08-15 11:00:00,9.9,9.91,9.9,9.9,54420.0,8.6959,8.7047,8.6959,8.6959,54420.0
2017-08-15 11:30:00,9.9,9.91,9.89,9.9,111516.0,8.6959,8.7047,8.6871,8.6959,111516.0
2017-08-15 12:00:00,9.9,9.9,9.9,9.9,52812.0,8.6959,8.6959,8.6959,8.6959,52812.0
2017-08-15 12:30:00,9.9,9.9,9.9,9.9,273306.0,8.6959,8.6959,8.6959,8.6959,273306.0
2017-08-15 13:00:00,9.9,9.9,9.89,9.9,98298.0,8.6959,8.6959,8.6871,8.6959,98298.0
2017-08-15 13:30:00,9.9,9.9,9.89,9.9,55188.0,8.6959,8.6959,8.6871,8.6959,55188.0
2017-08-15 14:00:00,9.9,9.9,9.9,9.9,266874.0,8.6959,8.6959,8.6959,8.6959,266874.0
2017-08-15 14:30:00,9.9,9.9,9.9,9.9,54096.0,8.6959,8.6959,8.6959,8.6959,54096.0
2017-08-15 15:00:00,9.9,9.91,9.9,9.91,135054.0,8.6959,8.7047,8.6959,8.7047,135054.0
2017-08-15 15:30:00,9.9,9.91,9.9,9.9,156258.0,8.6959,8.7047,8.6959,8.6959,156258.0
2017-08-16 09:30:00,9.92,9.93,9.92,9.92,342960.0,8.7135,8.7223,8.7135,8.7135,342960.0
2017-08-16 10:00:00,9.92,9.93,9.92,9.93,142938.0,8.7135,8.7223,8.7135,8.7223,142938.0
2017-08-16 10:30:00,9.93,9.94,9.93,9.93,186186.0,8.7223,8.7311,8.7223,8.7223,186186.0
2017-08-16 11:00:00,9.93,9.94,9.92,9.92,102072.0,8.7223,8.7311,8.7135,8.7135,102072.0
2017-08-16 11:30:00,9.92,9.94,9.92,9.93,125310.0,8.7135,8.7311,8.7135,8.7223,125310.0
2017-08-16 12:00:00,9.94,9.94,9.94,9.94,107280.0,8.7311,8.7311,8.7311,8.7311,107280.0
2017-08-16 12:30:00,9.94,9.94,9.92,9.92,134448.0,8.7311,8.7311,8.7135,8.7135,134448.0
2017-08-16 13:00:00,9.93,9.93,9.91,9.92,117444.0,8.7223,8.7223,8.7047,8.7135,117444.0
2017-08-16 13:30:00,9.92,9.92,9.91,9.92,82434.0,8.7135,8.7135,8.7047,8.7135,82434.0
2017-08-16 14:00:00,9.92,9.92,9.9,9.9,137868.0,8.7135,8.7135,8.6959,8.6959,137868.0
2017-08-16 14:30:00,9.9,9.92,9.9,9.91,175248.0,8.6959,8.7135,8.6959,8.7047,175248.0
2017-08-16 15:00:00,9.92,9.92,9.91,9.91,175830.0,8.7135,8.7135,8.7047,8.7047,175830.0
2017-08-16 15:30:00,9.91,9.92,9.91,9.91,1934232.0,8.7047,8.7135,8.7047,8.7047,1934232.0
2017-08-17 09:30:00,9.89,9.9,9.88,9.88,192342.0,8.6871,8.6959,8.6784,8.6784,192342.0
2017-08-17 10:00:00,9.89,9.89,9.84,9.86,247302.0,8.6871,8.6871,8.6432,8.6608,247302.0
2017-08-17 10:30:00,9.86,9.87,9.85,9.86,170394.0,8.6608,8.6696,8.652,8.6608,170394.0
2017-08-17 11:00:00,9.87,9.88,9.87,9.87,124086.0,8.6696,8.6784,8.6696,8.6696,124086.0
2017-08-17 11:30:00,9.87,9.87,9.85,9.86,197238.0,8.6696,8.6696,8.652,8.6608,197238.0
2017-08-17 12:00:00,9.86,9.86,9.84,9.84,177972.0,8.6608,8.6608,8.6432,8.6432,177972.0
2017-08-17 12:30:00,9.84,9.84,9.82,9.82,183954.0,8.6432,8.6432,8.6257,8.6257,183954.0
2017-08-17 13:00:00,9.82,9.82,9.81,9.82,338112.0,8.6257,8.6257,8.6169,8.6257,338112.0
2017-08-17 13:30:00,9.82,9.83,9.81,9.82,183186.0,8.6257,8.6344,8.6169,8.6257,183186.0
2017-08-17 14:00:00,9.82,9.82,9.8,9.81,213012.0,8.6257,8.6257,8.6081,8.6169,213012.0
2017-08-17 14:30:00,9.81,9.82,9.8,9.81,116214.0,8.6169,8.6257,8.6081,8.6169,116214.0
2017-08-17 15:00:00,9.8,9.8,9.78,9.79,288972.0,8.6081,8.6081,8.5905,8.5993,288972.0
2017-08-17 15:30:00,9.78,9.8,9.76,9.76,414510.0,8.5905,8.6081,8.573,8.573,414510.0
2017-08-18 09:30:00,9.75,9.75,9.72,9.72,664944.0,8.5642,8.5642,8.5378,8.5378,664944.0
2017-08-18 10:00:00,9.72,9.75,9.72,9.74,171180.0,8.5378,8.5642,8.5378,8.5554,171180.0
2017-08-18 10:30:00,9.74,9.75,9.73,9.74,166410.0,8.5554,8.5642,8.5466,8.5554,166410.0
2017-08-18 11:00:00,9.74,9.77,9.72,9.76,335238.0,8.5554,8.5817,8.5378,8.573,335238.0
2017-08-18 11:30:00,9.77,9.78,9.76,9.78,362616.0,8.5817,8.5905,8.573,8.5905,362616.0
2017-08-18 12:00:00,9.78,9.78,9.76,9.78,374370.0,8.5905,8.5905,8.573,8.5905,374370.0
2017-08-18 12:30:00,9.78,9.8,9.77,9.79,196296.0,8.5905,8.6081,8.5817,8.5993,196296.0
2017-08-18 13:00:00,9.79,9.79,9.77,9.77,159354.0,8.5993,8.5993,8.5817,8.5817,159354.0
2017-08-18 13:30:00,9.77,9.78,9.76,9.76,162570.0,8.5817,8.5905,8.573,8.573,162570.0
2017-08-18 14:00:00,9.76,9.77,9.76,9.77,275238.0,8.573,8.5817,8.573,8.5817,275238.0
2017-08-18 14:30:00,9.77,9.77,9.76,9.76,148458.0,8.5817,8.5817,8.573,8.573,148458.0
2017-08-18 15:00:00,9.76,9.77,9.75,9.76,134544.0,8.573,8.5817,8.5642,8.573,134544.0
2017-08-18 15:30:00,9.76,9.77,9.74,9.74,261594.0,8.573,8.5817,8.5554,8.5554,261594.0
2017-08-21 09:30:00,9.74,9.75,9.72,9.72,500106.0,8.5554,8.5642,8.5378,8.5378,500106.0
2017-08-21 10:00:00,9.73,9.73,9.71,9.72,383148.0,8.5466,8.5466,8.529,8.5378,383148.0
2017-08-21 10:30:00,9.72,9.74,9.72,9.74,388080.0,8.5378,8.5554,8.5378,8.5554,388080.0
2017-08-21 11:00:00,9.73,9.75,9.73,9.74,267492.0,8.5466,8.5642,8.5466,8.5554,267492.0
2017-08-21 11:30:00,9.74,9.75,9.74,9.74,220248.0,8.5554,8.5642,8.5554,8.5554,220248.0
2017-08-21 12:00:00,9.75,9.76,9.74,9.76,226464.0,8.5642,8.573,8.5554,8.573,226464.0
2017-08-21 12:30:00,9.76,9.76,9.75,9.76,243732.0,8.573,8.573,8.5642,8.573,243732.0
2017-08-21 13:00:00,9.75,9.76,9.74,9.74,221520.0,8.5642,8.573,8.5554,8.5554,221520.0
2017-08-21 13:30:00,9.75,9.75,9.74,9.74,225366.0,8.5642,8.5642,8.5554,8.5554,225366.0
2017-08-21 14:00:00,9.74,9.74,9.74,9.74,192570.0,8.5554,8.5554,8.5554,8.5554,192570.0
2017-08-21 14:30:00,9.74,9.74,9.73,9.74,176880.0,8.5554,8.5554,8.5466,8.5554,176880.0
2017-08-21 15:00:00,9.74,9.75,9.73,9.75,285006.0,8.5554,8.5642,8.5466,8.5642,285006.0
2017-08-21 15:30:00,9.75,9.76,9.75,9.75,246252.0,8.5642,8.573,8.5642,8.5642,246252.0
2017-08-22 09:30:00,9.78,9.81,9.78,9.8,305454.0,8.5905,8.6169,8.5905,8.6081,305454.0
2017-08-22 10:00:00,9.8,9.81,9.8,9.81,80610.0,8.6081,8.6169,8.6081,8.6169,80610.0
2017-08-22 10:30:00,9.81,9.82,9.81,9.82,90156.0,8.6169,8.6257,8.6169,8.6257,90156.0
2017-08-22 11:00:00,9.82,9.82,9.81,9.82,113364.0,8.6257,8.6257,8.6169,8.6257,113364.0
2017-08-22 11:30:00,9.82,9.83,9.82,9.83,324054.0,8.6257,8.6344,8.6257,8.6344,324054.0
2017-08-22 12:00:00,9.83,9.84,9.83,9.83,177876.0,8.6344,8.6432,8.6344,8.6344,177876.0
2017-08-22 12:30:00,9.83,9.83,9.83,9.83,54336.0,8.6344,8.6344,8.6344,8.6344,54336.0
2017-08-22 13:00:00,9.83,9.83,9.83,9.83,72534.0,8.6344,8.6344,8.6344,8.6344,72534.0
2017-08-22 13:30:00,9.83,9.84,9.83,9.83,89838.0,8.6344,8.6432,8.6344,8.6344,89838.0
2017-08-22 14:00:00,9.83,9.84,9.83,9.84,143160.0,8.6344,8.6432,8.6344,8.6432,143160.0
2017-08-22 14:30:00,9.84,9.85,9.84,9.85,245412.0,8.6432,8.652,8.6432,8.652,245412.0
2017-08-22 15:00:00,9.85,9.85,9.84,9.85,221376.0,8.652,8.652,8.6432,8.652,221376.0
2017-08-22 15:30:00,9.85,9.86,9.85,9.85,229920.0,8.652,8.6608,8.652,8.652,229920.0
2017-08-23 09:30:00,9.81,9.83,9.8,9.83,228426.0,8.6169,8.6344,8.6081,8.6344,228426.0
2017-08-23 10:00:00,9.82,9.83,9.81,9.82,235392.0,8.6257,8.6344,8.6169,8.6257,235392.0
2017-08-23 10:30:00,9.83,9.83,9.82,9.83,92310.0,8.6344,8.6344,8.6257,8.6344,92310.0
2017-08-23 11:00:00,9.83,9.83,9.82,9.83,102120.0,8.6344,8.6344,8.6257,8.6344,102120.0
2017-08-23 11:30:00,9.83,9.84,9.83,9.84,270180.0,8.6344,8.6432,8.6344,8.6432,270180.0
2017-08-23 12:00:00,9.83,9.84,9.83,9.83,75084.0,8.6344,8.6432,8.6344,8.6344,75084.0
2017-08-23 12:30:00,9.83,9.83,9.82,9.83,133572.0,8.6344,8.6344,8.6257,8.6344,133572.0
2017-08-23 13:00:00,9.83,9.83,9.82,9.82,108594.0,8.6344,8.6344,8.6257,8.6257,108594.0
2017-08-23 13:30:00,9.82,9.82,9.81,9.82,81942.0,8.6257,8.6257,8.6169,8.6257,81942.0
2017-08-23 14:00:00,9.82,9.83,9.82,9.82,130530.0,8.6257,8.6344,8.6257,8.6257,130530.0
2017-08-23 14:30:00,9.82,9.83,9.82,9.83,213072.0,8.6257,8.6344,8.6257,8.6344,213072.0
2017-08-23 15:00:00,9.83,9.83,9.83,9.83,102150.0,8.6344,8.6344,8.6344,8.6344,102150.0
2017-08-23 15:30:00,9.83,9.84,9.82,9.82,191718.0,8.6344,8.6432,8.6257,8.6257,191718.0
2017-08-24 09:30:00,9.85,9.85,9.81,9.81,215934.0,8.652,8.652,8.6169,8.6169,215934.0
2017-08-24 10:00:00,9.81,9.83,9.81,9.83,85524.0,8.6169,8.6344,8.6169,8.6344,85524.0
2017-08-24 10:30:00,9.83,9.83,9.83,9.83,65322.0,8.6344,8.6344,8.6344,8.6344,65322.0
2017-08-24 11:00:00,9.83,9.83,9.8,9.81,226080.0,8.6344,8.6344,8.6081,8.6169,226080.0
2017-08-24 11:30:00,9.81,9.81,9.8,9.81,114510.0,8.6169,8.6169,8.6081,8.6169,114510.0
2017-08-24 12:00:00,9.81,9.82,9.81,9.81,64758.0,8.6169,8.6257,8.6169,8.6169,64758.0
2017-08-24 12:30:00,9.81,9.82,9.81,9.82,59082.0,8.6169,8.6257,8.6169,8.6257,59082.0
2017-08-24 13:00:00,9.81,9.83,9.81,9.83,98742.0,8.6169,8.6344,8.6169,8.6344,98742.0
2017-08-24 13:30:00,9.82,9.82,9.81,9.82,57138.0,8.6257,8.6257,8.6169,8.6257,57138.0
2017-08-24 14:00:00,9.81,9.82,9.81,9.81,134736.0,8.6169,8.6257,8.6169,8.6169,134736.0
2017-08-24 14:30:00,9.81,9.82,9.81,9.81,192306.0,8.6169,8.6257,8.6169,8.6169,192306.0
2017-08-24 15:00:00,9.81,9.82,9.81,9.82,159966.0,8.6169,8.6257,8.6169,8.6257,159966.0
2017-08-24 15:30:00,9.81,9.81,9.8,9.81,166128.0,8.6169,8.6169,8.6081,8.6169,166128.0
2017-08-25 09:30:00,9.84,9.86,9.83,9.85,197454.0,8.6432,8.6608,8.6344,8.652,197454.0
2017-08-25 10:00:00,9.85,9.86,9.85,9.86,132402.0,8.652,8.6608,8.652,8.6608,132402.0
2017-08-25 10:30:00,9.86,9.86,9.83,9.84,105300.0,8.6608,8.6608,8.6344,8.6432,105300.0
2017-08-25 11:00:00,9.83,9.84,9.82,9.83,86808.0,8.6344,8.6432,8.6257,8.6344,86808.0
2017-08-25 11:30:00,9.83,9.84,9.82,9.83,88662.0,8.6344,8.6432,8.6257,8.6344,88662.0
2017-08-25 12:00:00,9.83,9.84,9.83,9.83,58770.0,8.6344,8.6432,8.6344,8.6344,58770.0
2017-08-25 12:30:00,9.83,9.84,9.83,9.83,58602.0,8.6344,8.6432,8.6344,8.6344,58602.0
2017-08-25 13:00:00,9.84,9.84,9.84,9.84,38442.0,8.6432,8.6432,8.6432,8.6432,38442.0
2017-08-25 13:30:00,9.84,9.84,9.84,9.84,94074.0,8.6432,8.6432,8.6432,8.6432,94074.0
2017-08-25 14:00:00,9.84,9.85,9.84,9.84,102396.0,8.6432,8.652,8.6432,8.6432,102396.0
2017-08-25 14:30:00,9.85,9.85,9.84,9.84,93486.0,8.652,8.652,8.6432,8.6432,93486.0
2017-08-25 15:00:00,9.85,9.85,9.84,9.85,108126.0,8.652,8.652,8.6432,8.652,108126.0
2017-08-25 15:30:00,9.85,9.85,9.82,9.83,166902.0,8.652,8.652,8.6257,8.6344,166902.0
2017-08-28 09:30:00,9.85,9.85,9.83,9.83,254520.0,8.652,8.652,8.6344,8.6344,254520.0
2017-08-28 10:00:00,9.83,9.83,9.82,9.82,103074.0,8.6344,8.6344,8.6257,8.6257,103074.0
2017-08-28 10:30:00,9.82,9.84,9.82,9.83,84714.0,8.6257,8.6432,8.6257,8.6344,84714.0
2017-08-28 11:00:00,9.83,9.84,9.82,9.82,84192.0,8.6344,8.6432,8.6257,8.6257,84192.0
2017-08-28 11:30:00,9.83,9.83,9.82,9.83,59544.0,8.6344,8.6344,8.6257,8.6344,59544.0
2017-08-28 12:00:00,9.83,9.83,9.81,9.81,87570.0,8.6344,8.6344,8.6169,8.6169,87570.0
2017-08-28 12:30:00,9.81,9.82,9.81,9.81,53028.0,8.6169,8.6257,8.6169,8.6169,53028.0
2017-08-28 13:00:00,9.81,9.82,9.81,9.81,80664.0,8.6169,8.6257,8.6169,8.6169,80664.0
2017-08-28 13:30:00,9.82,9.82,9.81,9.82,59070.0,8.6257,8.6257,8.6169,8.6257,59070.0
2017-08-28 14:00:00,9.82,9.82,9.81,9.82,56970.0,8.6257,8.6257,8.6169,8.6257,56970.0
2017-08-28 14:30:00,9.82,9.83,9.81,9.82,103188.0,8.6257,8.6344,8.6169,8.6257,103188.0
2017-08-28 15:00:00,9.82,9.83,9.82,9.82,969552.0,8.6257,8.6344,8.6257,8.6257,969552.0
2017-08-28 15:30:00,9.82,9.83,9.82,9.83,343068.0,8.6257,8.6344,8.6257,8.6344,343068.0
2017-08-29 09:30:00,9.77,9.8,9.76,9.79,179832.0,8.5817,8.6081,8.573,8.5993,179832.0
2017-08-29 10:00:00,9.8,9.8,9.78,9.79,53520.0,8.6081,8.6081,8.5905,8.5993,53520.0
2017-08-29 10:30:00,9.8,9.81,9.79,9.81,131610.0,8.6081,8.6169,8.5993,8.6169,131610.0
2017-08-29 11:00:00,9.81,9.82,9.81,9.81,91416.0,8.6169,8.6257,8.6169,8.6169,91416.0
2017-08-29 11:30:00,9.81,9.82,9.81,9.82,64368.0,8.6169,8.6257,8.6169,8.6257,64368.0
2017-08-29 12:00:00,9.82,9.82,9.81,9.82,45054.0,8.6257,8.6257,8.6169,8.6257,45054.0
2017-08-29 12:30:00,9.82,9.83,9.82,9.83,78936.0,8.6257,8.6344,8.6257,8.6344,78936.0
2017-08-29 13:00:00,9.83,9.83,9.82,9.83,102924.0,8.6344,8.6344,8.6257,8.6344,102924.0
2017-08-29 13:30:00,9.83,9.83,9.83,9.83,182238.0,8.6344,8.6344,8.6344,8.6344,182238.0
2017-08-29 14:00:00,9.83,9.83,9.83,9.83,68382.0,8.6344,8.6344,8.6344,8.6344,68382.0
2017-08-29 14:30:00,9.83,9.84,9.83,9.84,108204.0,8.6344,8.6432,8.6344,8.6432,108204.0
2017-08-29 15:00:00,9.84,9.85,9.84,9.85,146646.0,8.6432,8.652,8.6432,8.652,146646.0
2017-08-29 15:30:00,9.85,9.85,9.83,9.84,104664.0,8.652,8.652,8.6344,8.6432,104664.0
2017-08-30 09:30:00,9.84,9.85,9.83,9.85,275790.0,8.6432,8.652,8.6344,8.652,275790.0
2017-08-30 10:00:00,9.85,9.86,9.84,9.85,46944.0,8.652,8.6608,8.6432,8.652,46944.0
2017-08-30 10:30:00,9.85,9.87,9.85,9.86,56706.0,8.652,8.6696,8.652,8.6608,56706.0
2017-08-30 11:00:00,9.86,9.87,9.86,9.86,36162.0,8.6608,8.6696,8.6608,8.6608,36162.0
2017-08-30 11:30:00,9.87,9.87,9.86,9.87,120840.0,8.6696,8.6696,8.6608,8.6696,120840.0
2017-08-30 12:00:00,9.87,9.87,9.86,9.87,40086.0,8.6696,8.6696,8.6608,8.6696,40086.0
2017-08-30 12:30:00,9.87,9.88,9.87,9.88,55962.0,8.6696,8.6784,8.6696,8.6784,55962.0
2017-08-30 13:00:00,9.88,9.9,9.88,9.89,654744.0,8.6784,8.6959,8.6784,8.6871,654744.0
2017-08-30 13:30:00,9.89,9.9,9.89,9.89,87918.0,8.6871,8.6959,8.6871,8.6871,87918.0
2017-08-30 14:00:00,9.89,9.9,9.89,9.89,96252.0,8.6871,8.6959,8.6871,8.6871,96252.0
2017-08-30 14:30:00,9.89,9.9,9.89,9.9,70116.0,8.6871,8.6959,8.6871,8.6959,70116.0
2017-08-30 15:00:00,9.9,9.9,9.89,9.9,288846.0,8.6959,8.6959,8.6871,8.6959,288846.0
2017-08-30 15:30:00,9.89,9.9,9.88,9.89,171984.0,8.6871,8.6959,8.6784,8.6871,171984.0
2017-08-31 09:30:00,9.92,9.93,9.92,9.93,227640.0,8.7135,8.7223,8.7135,8.7223,227640.0
2017-08-31 10:00:00,9.93,9.94,9.93,9.94,153678.0,8.7223,8.7311,8.7223,8.7311,153678.0
2017-08-31 10:30:00,9.94,9.94,9.92,9.93,107304.0,8.7311,8.7311,8.7135,8.7223,107304.0
2017-08-31 11:00:00,9.93,9.94,9.93,9.94,120228.0,8.7223,8.7311,8.7223,8.7311,120228.0
2017-08-31 11:30:00,9.93,9.94,9.92,9.94,83838.0,8.7223,8.7311,8.7135,8.7311,83838.0
2017-08-31 12:00:00,9.94,9.95,9.94,9.95,65448.0,8.7311,8.7398,8.7311,8.7398,65448.0
2017-08-31 12:30:00,9.94,9.95,9.94,9.94,55500.0,8.7311,8.7398,8.7311,8.7311,55500.0
2017-08-31 13:00:00,9.95,9.95,9.94,9.94,53178.0,8.7398,8.7398,8.7311,8.7311,53178.0
2017-08-31 13:30:00,9.94,9.95,9.94,9.94,113076.0,8.7311,8.7398,8.7311,8.7311,113076.0
2017-08-31 14:00:00,9.94,9.95,9.94,9.94,357102.0,8.7311,8.7398,8.7311,8.7311,357102.0
2017-08-31 14:30:00,9.95,9.96,9.95,9.96,61656.0,8.7398,8.7486,8.7398,8.7486,61656.0
2017-08-31 15:00:00,9.96,9.96,9.95,9.96,159714.0,8.7486,8.7486,8.7398,8.7486,159714.0
2017-08-31 15:30:00,9.96,9.97,9.95,9.95,244458.0,8.7486,8.7574,8.7398,8.7398,244458.0
2017-09-01 09:30:00,9.97,9.98,9.96,9.97,188298.0,8.7574,8.7662,8.7486,8.7574,188298.0
2017-09-01 10:00:00,9.97,9.98,9.97,9.97,209004.0,8.7574,8.7662,8.7574,8.7574,209004.0
2017-09-01 10:30:00,9.97,9.98,9.97,9.98,66300.0,8.7574,8.7662,8.7574,8.7662,66300.0
2017-09-01 11:00:00,9.98,9.99,9.97,9.97,103140.0,8.7662,8.775,8.7574,8.7574,103140.0
2017-09-01 11:30:00,9.97,9.98,9.97,9.98,444270.0,8.7574,8.7662,8.7574,8.7662,444270.0
2017-09-01 12:00:00,9.98,9.99,9.98,9.99,70710.0,8.7662,8.775,8.7662,8.775,70710.0
2017-09-01 12:30:00,9.99,9.99,9.98,9.99,71970.0,8.775,8.775,8.7662,8.775,71970.0
2017-09-01 13:00:00,9.99,9.99,9.99,9.99,64314.0,8.775,8.775,8.775,8.775,64314.0
2017-09-01 13:30:00,9.99,9.99,9.98,9.99,37302.0,8.775,8.775,8.7662,8.775,37302.0
2017-09-01 14:00:00,9.99,9.99,9.98,9.99,70986.0,8.775,8.775,8.7662,8.775,70986.0
2017-09-01 14:30:00,9.99,9.99,9.98,9.99,72180.0,8.775,8.775,8.7662,8.775,72180.0
2017-09-01 15:00:00,9.99,9.99,9.98,9.99,166176.0,8.775,8.775,8.7662,8.775,166176.0
2017-09-01 15:30:00,9.99,9.99,9.98,9.98,227556.0,8.775,8.775,8.7662,8.7662,227556.0
2017-09-05 09:30:00,9.95,9.96,9.94,9.96,292818.0,8.7398,8.7486,8.7311,8.7486,292818.0
2017-09-05 10:00:00,9.96,9.96,9.94,9.94,378864.0,8.7486,8.7486,8.7311,8.7311,378864.0
2017-09-05 10:30:00,9.95,9.95,9.92,9.93,282570.0,8.7398,8.7398,8.7135,8.7223,282570.0
2017-09-05 11:00:00,9.93,9.94,9.92,9.93,94392.0,8.7223,8.7311,8.7135,8.7223,94392.0
2017-09-05 11:30:00,9.93,9.93,9.92,9.93,63546.0,8.7223,8.7223,8.7135,8.7223,63546.0
2017-09-05 12:00:00,9.92,9.92,9.89,9.89,186600.0,8.7135,8.7135,8.6871,8.6871,186600.0
2017-09-05 12:30:00,9.89,9.89,9.87,9.88,193008.0,8.6871,8.6871,8.6696,8.6784,193008.0
2017-09-05 13:00:00,9.88,9.88,9.86,9.87,186150.0,8.6784,8.6784,8.6608,8.6696,186150.0
2017-09-05 13:30:00,9.87,9.89,9.87,9.88,191418.0,8.6696,8.6871,8.6696,8.6784,191418.0
2017-09-05 14:00:00,9.89,9.9,9.88,9.9,190230.0,8.6871,8.6959,8.6784,8.6959,190230.0
2017-09-05 14:30:00,9.9,9.9,9.88,9.89,224940.0,8.6959,8.6959,8.6784,8.6871,224940.0
2017-09-05 15:00:00,9.89,9.9,9.88,9.9,246654.0,8.6871,8.6959,8.6784,8.6959,246654.0
2017-09-05 15:30:00,9.9,9.9,9.89,9.9,339108.0,8.6959,8.6959,8.6871,8.6959,339108.0
2017-09-06 09:30:00,9.93,9.94,9.92,9.92,248772.0,8.7223,8.7311,8.7135,8.7135,248772.0
2017-09-06 10:00:00,9.93,9.94,9.92,9.92,113796.0,8.7223,8.7311,8.7135,8.7135,113796.0
2017-09-06 10:30:00,9.92,9.93,9.91,9.92,92448.0,8.7135,8.7223,8.7047,8.7135,92448.0
2017-09-06 11:00:00,9.92,9.92,9.9,9.91,116550.0,8.7135,8.7135,8.6959,8.7047,116550.0
2017-09-06 11:30:00,9.91,9.92,9.91,9.92,48372.0,8.7047,8.7135,8.7047,8.7135,48372.0
2017-09-06 12:00:00,9.92,9.92,9.91,9.92,128310.0,8.7135,8.7135,8.7047,8.7135,128310.0
2017-09-06 12:30:00,9.92,9.92,9.91,9.92,85032.0,8.7135,8.7135,8.7047,8.7135,85032.0
2017-09-06 13:00:00,9.92,9.93,9.92,9.93,43524.0,8.7135,8.7223,8.7135,8.7223,43524.0
2017-09-06 13:30:00,9.93,9.93,9.93,9.93,51234.0,8.7223,8.7223,8.7223,8.7223,51234.0
2017-09-06 14:00:00,9.93,9.94,9.93,9.94,45438.0,8.7223,8.7311,8.7223,8.7311,45438.0
2017-09-06 14:30:00,9.94,9.94,9.93,9.94,85746.0,8.7311,8.7311,8.7223,8.7311,85746.0
2017-09-06 15:00:00,9.93,9.95,9.93,9.94,83748.0,8.7223,8.7398,8.7223,8.7311,83748.0
2017-09-06 15:30:00,9.94,9.94,9.92,9.93,251166.0,8.7311,8.7311,8.7135,8.7223,251166.0
2017-09-07 09:30:00,9.94,9.94,9.92,9.92,96150.0,8.7311,8.7311,8.7135,8.7135,96150.0
2017-09-07 10:00:00,9.92,9.92,9.9,9.9,373326.0,8.7135,8.7135,8.6959,8.6959,373326.0
2017-09-07 10:30:00,9.9,9.94,9.9,9.93,146088.0,8.6959,8.7311,8.6959,8.7223,146088.0
2017-09-07 11:00:00,9.93,9.93,9.91,9.91,354138.0,8.7223,8.7223,8.7047,8.7047,354138.0
2017-09-07 11:30:00,9.91,9.92,9.91,9.91,151266.0,8.7047,8.7135,8.7047,8.7047,151266.0
2017-09-07 12:00:00,9.91,9.92,9.91,9.91,36636.0,8.7047,8.7135,8.7047,8.7047,36636.0
2017-09-07 12:30:00,9.91,9.92,9.9,9.92,176868.0,8.7047,8.7135,8.6959,8.7135,176868.0
2017-09-07 13:00:00,9.91,9.92,9.91,9.92,98148.0,8.7047,8.7135,8.7047,8.7135,98148.0
2017-09-07 13:30:00,9.92,9.92,9.91,9.92,34794.0,8.7135,8.7135,8.7047,8.7135,34794.0
2017-09-07 14:00:00,9.92,9.92,9.92,9.92,147450.0,8.7135,8.7135,8.7135,8.7135,147450.0
2017-09-07 14:30:00,9.92,9.92,9.92,9.92,298116.0,8.7135,8.7135,8.7135,8.7135,298116.0
2017-09-07 15:00:00,9.92,9.92,9.91,9.91,48594.0,8.7135,8.7135,8.7047,8.7047,48594.0
2017-09-07 15:30:00,9.91,9.92,9.91,9.92,90648.0,8.7047,8.7135,8.7047,8.7135,90648.0
2017-09-08 09:30:00,9.91,9.91,9.9,9.91,172998.0,8.7047,8.7047,8.6959,8.7047,172998.0
2017-09-08 10:00:00,9.92,9.92,9.91,9.91,162420.0,8.7135,8.7135,8.7047,8.7047,162420.0
2017-09-08 10:30:00,9.91,9.92,9.91,9.92,64908.0,8.7047,8.7135,8.7047,8.7135,64908.0
2017-09-08 11:00:00,9.92,9.93,9.92,9.93,125604.0,8.7135,8.7223,8.7135,8.7223,125604.0
2017-09-08 11:30:00,9.93,9.93,9.92,9.92,75186.0,8.7223,8.7223,8.7135,8.7135,75186.0
2017-09-08 12:00:00,9.92,9.92,9.91,9.92,75006.0,8.7135,8.7135,8.7047,8.7135,75006.0
2017-09-08 12:30:00,9.92,9.92,9.92,9.92,95706.0,8.7135,8.7135,8.7135,8.7135,95706.0
2017-09-08 13:00:00,9.92,9.92,9.92,9.92,61302.0,8.7135,8.7135,8.7135,8.7135,61302.0
2017-09-08 13:30:00,9.92,9.92,9.91,9.92,60186.0,8.7135,8.7135,8.7047,8.7135,60186.0
2017-09-08 14:00:00,9.92,9.92,9.92,9.92,89934.0,8.7135,8.7135,8.7135,8.7135,89934.0
2017-09-08 14:30:00,9.92,9.92,9.92,9.92,82464.0,8.7135,8.7135,8.7135,8.7135,82464.0
2017-09-08 15:00:00,9.92,9.92,9.91,9.91,39546.0,8.7135,8.7135,8.7047,8.7047,39546.0
2017-09-08 15:30:00,9.91,9.91,9.9,9.91,147558.0,8.7047,8.7047,8.6959,8.7047,147558.0
2017-09-11 09:30:00,9.97,10.0,9.97,9.99,806298.0,8.7574,8.7838,8.7574,8.775,806298.0
2017-09-11 10:00:00,9.99,10.0,9.99,10.0,471936.0,8.775,8.7838,8.775,8.7838,471936.0
2017-09-11 10:30:00,10.0,10.0,9.99,9.99,109368.0,8.7838,8.7838,8.775,8.775,109368.0
2017-09-11 11:00:00,9.99,10.0,9.99,10.0,59286.0,8.775,8.7838,8.775,8.7838,59286.0
2017-09-11 11:30:00,9.99,10.01,9.99,10.01,125808.0,8.775,8.7925,8.775,8.7925,125808.0
2017-09-11 12:00:00,10.01,10.02,10.01,10.02,129246.0,8.7925,8.8013,8.7925,8.8013,129246.0
2017-09-11 12:30:00,10.01,10.02,10.01,10.02,110814.0,8.7925,8.8013,8.7925,8.8013,110814.0
2017-09-11 13:00:00,10.02,10.02,10.02,10.02,106506.0,8.8013,8.8013,8.8013,8.8013,106506.0
2017-09-11 13:30:00,10.02,10.02,10.02,10.02,76950.0,8.8013,8.8013,8.8013,8.8013,76950.0
2017-09-11 14:00:00,10.02,10.02,10.01,10.02,148560.0,8.8013,8.8013,8.7925,8.8013,148560.0
2017-09-11 14:30:00,10.02,10.02,10.01,10.02,183528.0,8.8013,8.8013,8.7925,8.8013,183528.0
2017-09-11 15:00:00,10.02,10.02,10.01,10.02,86454.0,8.8013,8.8013,8.7925,8.8013,86454.0
2017-09-11 15:30:00,10.02,10.02,10.01,10.02,147942.0,8.8013,8.8013,8.7925,8.8013,147942.0
2017-09-12 09:30:00,10.04,10.05,10.04,10.05,293454.0,8.8189,8.8277,8.8189,8.8277,293454.0
2017-09-12 10:00:00,10.05,10.05,10.04,10.04,101016.0,8.8277,8.8277,8.8189,8.8189,101016.0
2017-09-12 10:30:00,10.04,10.04,10.03,10.04,192732.0,8.8189,8.8189,8.8101,8.8189,192732.0
2017-09-12 11:00:00,10.04,10.04,10.04,10.04,56136.0,8.8189,8.8189,8.8189,8.8189,56136.0
2017-09-12 11:30:00,10.04,10.05,10.04,10.05,84816.0,8.8189,8.8277,8.8189,8.8277,84816.0
2017-09-12 12:00:00,10.05,10.05,10.04,10.05,40584.0,8.8277,8.8277,8.8189,8.8277,40584.0
2017-09-12 12:30:00,10.05,10.05,10.05,10.05,74208.0,8.8277,8.8277,8.8277,8.8277,74208.0
2017-09-12 13:00:00,10.05,10.06,10.05,10.05,117960.0,8.8277,8.8365,8.8277,8.8277,117960.0
2017-09-12 13:30:00,10.06,10.06,10.05,10.05,108822.0,8.8365,8.8365,8.8277,8.8277,108822.0
2017-09-12 14:00:00,10.05,10.05,10.05,10.05,80502.0,8.8277,8.8277,8.8277,8.8277,80502.0
2017-09-12 14:30:00,10.05,10.05,10.04,10.05,57462.0,8.8277,8.8277,8.8189,8.8277,57462.0
2017-09-12 15:00:00,10.04,10.05,10.04,10.05,34950.0,8.8189,8.8277,8.8189,8.8277,34950.0
2017-09-12 15:30:00,10.05,10.06,10.05,10.06,126102.0,8.8277,8.8365,8.8277,8.8365,126102.0
2017-09-13 09:30:00,10.05,10.06,10.04,10.05,257904.0,8.8277,8.8365,8.8189,8.8277,257904.0
2017-09-13 10:00:00,10.06,10.06,10.05,10.06,102624.0,8.8365,8.8365,8.8277,8.8365,102624.0
2017-09-13 10:30:00,10.06,10.06,10.05,10.06,296202.0,8.8365,8.8365,8.8277,8.8365,296202.0
2017-09-13 11:00:00,10.06,10.06,10.06,10.06,52554.0,8.8365,8.8365,8.8365,8.8365,52554.0
2017-09-13 11:30:00,10.06,10.06,10.05,10.05,152004.0,8.8365,8.8365,8.8277,8.8277,152004.0
2017-09-13 12:00:00,10.06,10.06,10.06,10.06,100830.0,8.8365,8.8365,8.8365,8.8365,100830.0
2017-09-13 12:30:00,10.06,10.06,10.06,10.06,67020.0,8.8365,8.8365,8.8365,8.8365,67020.0
2017-09-13 13:00:00,10.06,10.06,10.06,10.06,45432.0,8.8365,8.8365,8.8365,8.8365,45432.0
2017-09-13 13:30:00,10.06,10.06,10.06,10.06,51426.0,8.8365,8.8365,8.8365,8.8365,51426.0
2017-09-13 14:00:00,10.06,10.06,10.06,10.06,182598.0,8.8365,8.8365,8.8365,8.8365,182598.0
2017-09-13 14:30:00,10.06,10.06,10.06,10.06,91266.0,8.8365,8.8365,8.8365,8.8365,91266.0
2017-09-13 15:00:00,10.06,10.06,10.06,10.06,62736.0,8.8365,8.8365,8.8365,8.8365,62736.0
2017-09-13 15:30:00,10.06,10.07,10.06,10.06,172734.0,8.8365,8.8453,8.8365,8.8365,172734.0
2017-09-14 09:30:00,10.05,10.06,10.04,10.05,167526.0,8.8277,8.8365,8.8189,8.8277,167526.0
2017-09-14 10:00:00,10.05,10.06,10.05,10.06,114498.0,8.8277,8.8365,8.8277,8.8365,114498.0
2017-09-14 10:30:00,10.06,10.06,10.06,10.06,88860.0,8.8365,8.8365,8.8365,8.8365,88860.0
2017-09-14 11:00:00,10.06,10.07,10.06,10.06,147978.0,8.8365,8.8453,8.8365,8.8365,147978.0
2017-09-14 11:30:00,10.06,10.07,10.06,10.06,63444.0,8.8365,8.8453,8.8365,8.8365,63444.0
2017-09-14 12:00:00,10.06,10.06,10.06,10.06,54774.0,8.8365,8.8365,8.8365,8.8365,54774.0
2017-09-14 12:30:00,10.06,10.07,10.06,10.06,41826.0,8.8365,8.8453,8.8365,8.8365,41826.0
2017-09-14 13:00:00,10.06,10.06,10.06,10.06,48660.0,8.8365,8.8365,8.8365,8.8365,48660.0
2017-09-14 13:30:00,10.06,10.06,10.06,10.06,46002.0,8.8365,8.8365,8.8365,8.8365,46002.0
2017-09-14 14:00:00,10.06,10.06,10.06,10.06,121134.0,8.8365,8.8365,8.8365,8.8365,121134.0
2017-09-14 14:30:00,10.06,10.06,10.06,10.06,181008.0,8.8365,8.8365,8.8365,8.8365,181008.0
2017-09-14 15:00:00,10.06,10.06,10.06,10.06,149112.0,8.8365,8.8365,8.8365,8.8365,149112.0
2017-09-14 15:30:00,10.06,10.06,10.05,10.06,197718.0,8.8365,8.8365,8.8277,8.8365,197718.0
2017-09-15 09:30:00,10.06,10.06,10.05,10.06,182202.0,8.8365,8.8365,8.8277,8.8365,182202.0
2017-09-15 10:00:00,10.05,10.06,10.05,10.06,101712.0,8.8277,8.8365,8.8277,8.8365,101712.0
2017-09-15 10:30:00,10.05,10.07,10.05,10.07,46968.0,8.8277,8.8453,8.8277,8.8453,46968.0
2017-09-15 11:00:00,10.07,10.07,10.06,10.07,121398.0,8.8453,8.8453,8.8365,8.8453,121398.0
2017-09-15 11:30:00,10.07,10.07,10.06,10.07,114378.0,8.8453,8.8453,8.8365,8.8453,114378.0
2017-09-15 12:00:00,10.07,10.07,10.07,10.07,866310.0,8.8453,8.8453,8.8453,8.8453,866310.0
2017-09-15 12:30:00,10.07,10.07,10.06,10.07,63324.0,8.8453,8.8453,8.8365,8.8453,63324.0
2017-09-15 13:00:00,10.07,10.07,10.07,10.07,14430.0,8.8453,8.8453,8.8453,8.8453,14430.0
2017-09-15 13:30:00,10.07,10.07,10.06,10.07,102240.0,8.8453,8.8453,8.8365,8.8453,102240.0
2017-09-15 14:00:00,10.07,10.07,10.06,10.07,284664.0,8.8453,8.8453,8.8365,8.8453,284664.0
2017-09-15 14:30:00,10.07,10.07,10.07,10.07,177144.0,8.8453,8.8453,8.8453,8.8453,177144.0
2017-09-15 15:00:00,10.07,10.08,10.07,10.08,230076.0,8.8453,8.854,8.8453,8.854,230076.0
2017-09-15 15:30:00,10.07,10.08,10.07,10.08,383964.0,8.8453,8.854,8.8453,8.854,383964.0
2017-09-18 09:30:00,10.06,10.07,10.05,10.07,479184.0,8.8739,8.8827,8.8651,8.8827,479184.0
2017-09-18 10:00:00,10.07,10.07,10.06,10.07,112656.0,8.8827,8.8827,8.8739,8.8827,112656.0
2017-09-18 10:30:00,10.07,10.07,10.06,10.07,105186.0,8.8827,8.8827,8.8739,8.8827,105186.0
2017-09-18 11:00:00,10.06,10.07,10.06,10.07,114168.0,8.8739,8.8827,8.8739,8.8827,114168.0
2017-09-18 11:30:00,10.07,10.07,10.06,10.06,75084.0,8.8827,8.8827,8.8739,8.8739,75084.0
2017-09-18 12:00:00,10.07,10.07,10.06,10.06,94092.0,8.8827,8.8827,8.8739,8.8739,94092.0
2017-09-18 12:30:00,10.07,10.07,10.06,10.06,174966.0,8.8827,8.8827,8.8739,8.8739,174966.0
2017-09-18 13:00:00,10.06,10.07,10.06,10.06,96960.0,8.8739,8.8827,8.8739,8.8739,96960.0
2017-09-18 13:30:00,10.06,10.07,10.06,10.07,96306.0,8.8739,8.8827,8.8739,8.8827,96306.0
2017-09-18 14:00:00,10.06,10.07,10.05,10.06,172236.0,8.8739,8.8827,8.8651,8.8739,172236.0
2017-09-18 14:30:00,10.06,10.06,10.04,10.05,80340.0,8.8739,8.8739,8.8562,8.8651,80340.0
2017-09-18 15:00:00,10.05,10.06,10.05,10.06,66654.0,8.8651,8.8739,8.8651,8.8739,66654.0
2017-09-18 15:30:00,10.06,10.06,10.06,10.06,189954.0,8.8739,8.8739,8.8739,8.8739,189954.0
2017-09-19 09:30:00,10.07,10.08,10.06,10.06,355908.0,8.8827,8.8915,8.8739,8.8739,355908.0
2017-09-19 10:00:00,10.06,10.07,10.06,10.07,121416.0,8.8739,8.8827,8.8739,8.8827,121416.0
2017-09-19 10:30:00,10.06,10.07,10.06,10.06,151212.0,8.8739,8.8827,8.8739,8.8739,151212.0
2017-09-19 11:00:00,10.06,10.06,10.06,10.06,93696.0,8.8739,8.8739,8.8739,8.8739,93696.0
2017-09-19 11:30:00,10.06,10.07,10.06,10.06,328854.0,8.8739,8.8827,8.8739,8.8739,328854.0
2017-09-19 12:00:00,10.07,10.07,10.06,10.07,53316.0,8.8827,8.8827,8.8739,8.8827,53316.0
2017-09-19 12:30:00,10.07,10.07,10.07,10.07,103596.0,8.8827,8.8827,8.8827,8.8827,103596.0
2017-09-19 13:00:00,10.07,10.07,10.07,10.07,54636.0,8.8827,8.8827,8.8827,8.8827,54636.0
2017-09-19 13:30:00,10.07,10.07,10.07,10.07,56358.0,8.8827,8.8827,8.8827,8.8827,56358.0
2017-09-19 14:00:00,10.07,10.07,10.06,10.06,68334.0,8.8827,8.8827,8.8739,8.8739,68334.0
2017-09-19 14:30:00,10.07,10.07,10.07,10.07,90840.0,8.8827,8.8827,8.8827,8.8827,90840.0
2017-09-19 15:00:00,10.07,10.07,10.06,10.07,85452.0,8.8827,8.8827,8.8739,8.8827,85452.0
2017-09-19 15:30:00,10.07,10.07,10.07,10.07,308784.0,8.8827,8.8827,8.8827,8.8827,308784.0
2017-09-20 09:30:00,10.07,10.08,10.07,10.07,208032.0,8.8827,8.8915,8.8827,8.8827,208032.0
2017-09-20 10:00:00,10.07,10.07,10.07,10.07,128256.0,8.8827,8.8827,8.8827,8.8827,128256.0
2017-09-20 10:30:00,10.07,10.07,10.06,10.06,54948.0,8.8827,8.8827,8.8739,8.8739,54948.0
2017-09-20 11:00:00,10.07,10.07,10.06,10.07,91878.0,8.8827,8.8827,8.8739,8.8827,91878.0
2017-09-20 11:30:00,10.07,10.08,10.07,10.08,70914.0,8.8827,8.8915,8.8827,8.8915,70914.0
2017-09-20 12:00:00,10.08,10.08,10.07,10.08,106290.0,8.8915,8.8915,8.8827,8.8915,106290.0
2017-09-20 12:30:00,10.08,10.08,10.08,10.08,98610.0,8.8915,8.8915,8.8915,8.8915,98610.0
2017-09-20 13:00:00,10.08,10.08,10.07,10.07,58314.0,8.8915,8.8915,8.8827,8.8827,58314.0
2017-09-20 13:30:00,10.07,10.07,10.07,10.07,111876.0,8.8827,8.8827,8.8827,8.8827,111876.0
2017-09-20 14:00:00,10.07,10.07,10.04,10.05,132270.0,8.8827,8.8827,8.8562,8.8651,132270.0
2017-09-20 14:30:00,10.05,10.07,10.04,10.06,121194.0,8.8651,8.8827,8.8562,8.8739,121194.0
2017-09-20 15:00:00,10.06,10.07,10.06,10.06,122808.0,8.8739,8.8827,8.8739,8.8739,122808.0
2017-09-20 15:30:00,10.06,10.08,10.06,10.08,268620.0,8.8739,8.8915,8.8739,8.8915,268620.0
2017-09-21 09:30:00,10.07,10.08,10.05,10.05,137568.0,8.8827,8.8915,8.8651,8.8651,137568.0
2017-09-21 10:00:00,10.05,10.06,10.05,10.05,264120.0,8.8651,8.8739,8.8651,8.8651,264120.0
2017-09-21 10:30:00,10.05,10.06,10.05,10.06,73206.0,8.8651,8.8739,8.8651,8.8739,73206.0
2017-09-21 11:00:00,10.06,10.07,10.06,10.07,100296.0,8.8739,8.8827,8.8739,8.8827,100296.0
2017-09-21 11:30:00,10.06,10.07,10.06,10.06,82860.0,8.8739,8.8827,8.8739,8.8739,82860.0
2017-09-21 12:00:00,10.06,10.07,10.06,10.07,119046.0,8.8739,8.8827,8.8739,8.8827,119046.0
2017-09-21 12:30:00,10.07,10.07,10.06,10.07,334488.0,8.8827,8.8827,8.8739,8.8827,334488.0
2017-09-21 13:00:00,10.07,10.07,10.07,10.07,53634.0,8.8827,8.8827,8.8827,8.8827,53634.0
2017-09-21 13:30:00,10.07,10.07,10.06,10.07,67434.0,8.8827,8.8827,8.8739,8.8827,67434.0
2017-09-21 14:00:00,10.07,10.07,10.06,10.06,123276.0,8.8827,8.8827,8.8739,8.8739,123276.0
2017-09-21 14:30:00,10.06,10.06,10.06,10.06,233178.0,8.8739,8.8739,8.8739,8.8739,233178.0
2017-09-21 15:00:00,10.06,10.07,10.06,10.06,173850.0,8.8739,8.8827,8.8739,8.8739,173850.0
2017-09-21 15:30:00,10.06,10.07,10.05,10.05,130380.0,8.8739,8.8827,8.8651,8.8651,130380.0
2017-09-22 09:30:00,10.04,10.05,10.01,10.05,281376.0,8.8562,8.8651,8.8298,8.8651,281376.0
2017-09-22 10:00:00,10.05,10.06,10.05,10.06,52080.0,8.8651,8.8739,8.8651,8.8739,52080.0
2017-09-22 10:30:00,10.06,10.06,10.05,10.05,133542.0,8.8739,8.8739,8.8651,8.8651,133542.0
2017-09-22 11:00:00,10.05,10.05,10.05,10.05,97668.0,8.8651,8.8651,8.8651,8.8651,97668.0
2017-09-22 11:30:00,10.05,10.05,10.04,10.05,357852.0,8.8651,8.8651,8.8562,8.8651,357852.0
2017-09-22 12:00:00,10.05,10.06,10.05,10.05,97482.0,8.8651,8.8739,8.8651,8.8651,97482.0
2017-09-22 12:30:00,10.05,10.05,10.05,10.05,36414.0,8.8651,8.8651,8.8651,8.8651,36414.0
2017-09-22 13:00:00,10.05,10.05,10.05,10.05,51588.0,8.8651,8.8651,8.8651,8.8651,51588.0
2017-09-22 13:30:00,10.05,10.05,10.05,10.05,94524.0,8.8651,8.8651,8.8651,8.8651,94524.0
2017-09-22 14:00:00,10.05,10.06,10.05,10.05,1161792.0,8.8651,8.8739,8.8651,8.8651,1161792.0
2017-09-22 14:30:00,10.05,10.06,10.05,10.05,118128.0,8.8651,8.8739,8.8651,8.8651,118128.0
2017-09-22 15:00:00,10.06,10.06,10.05,10.06,121062.0,8.8739,8.8739,8.8651,8.8739,121062.0
2017-09-22 15:30:00,10.06,10.06,10.05,10.06,996744.0,8.8739,8.8739,8.8651,8.8739,996744.0
2017-09-25 09:30:00,10.06,10.06,10.05,10.05,434220.0,8.8739,8.8739,8.8651,8.8651,434220.0
2017-09-25 10:00:00,10.06,10.07,10.05,10.07,332136.0,8.8739,8.8827,8.8651,8.8827,332136.0
2017-09-25 10:30:00,10.06,10.06,10.03,10.03,1385910.0,8.8739,8.8739,8.8474,8.8474,1385910.0
2017-09-25 11:00:00,10.03,10.04,10.01,10.04,459780.0,8.8474,8.8562,8.8298,8.8562,459780.0
2017-09-25 11:30:00,10.03,10.04,10.02,10.03,51516.0,8.8474,8.8562,8.8386,8.8474,51516.0
2017-09-25 12:00:00,10.03,10.03,10.01,10.02,231828.0,8.8474,8.8474,8.8298,8.8386,231828.0
2017-09-25 12:30:00,10.02,10.04,10.02,10.04,18480.0,8.8386,8.8562,8.8386,8.8562,18480.0
2017-09-25 13:00:00,10.03,10.04,10.03,10.03,55578.0,8.8474,8.8562,8.8474,8.8474,55578.0
2017-09-25 13:30:00,10.03,10.04,10.03,10.04,97416.0,8.8474,8.8562,8.8474,8.8562,97416.0
2017-09-25 14:00:00,10.04,10.04,10.03,10.03,118188.0,8.8562,8.8562,8.8474,8.8474,118188.0
2017-09-25 14:30:00,10.03,10.03,10.02,10.03,91020.0,8.8474,8.8474,8.8386,8.8474,91020.0
2017-09-25 15:00:00,10.03,10.04,10.03,10.04,107088.0,8.8474,8.8562,8.8474,8.8562,107088.0
2017-09-25 15:30:00,10.04,10.05,10.03,10.04,145134.0,8.8562,8.8651,8.8474,8.8562,145134.0
2017-09-26 09:30:00,10.06,10.07,10.06,10.06,587700.0,8.8739,8.8827,8.8739,8.8739,587700.0
2017-09-26 10:00:00,10.07,10.07,10.06,10.06,79686.0,8.8827,8.8827,8.8739,8.8739,79686.0
2017-09-26 10:30:00,10.06,10.06,10.05,10.05,49500.0,8.8739,8.8739,8.8651,8.8651,49500.0
2017-09-26 11:00:00,10.05,10.05,10.04,10.04,62508.0,8.8651,8.8651,8.8562,8.8562,62508.0
2017-09-26 11:30:00,10.04,10.05,10.04,10.05,87942.0,8.8562,8.8651,8.8562,8.8651,87942.0
2017-09-26 12:00:00,10.05,10.06,10.05,10.06,152034.0,8.8651,8.8739,8.8651,8.8739,152034.0
2017-09-26 12:30:00,10.06,10.06,10.05,10.05,49836.0,8.8739,8.8739,8.8651,8.8651,49836.0
2017-09-26 13:00:00,10.06,10.06,10.05,10.06,41886.0,8.8739,8.8739,8.8651,8.8739,41886.0
2017-09-26 13:30:00,10.06,10.06,10.06,10.06,150240.0,8.8739,8.8739,8.8739,8.8739,150240.0
2017-09-26 14:00:00,10.06,10.07,10.06,10.06,164490.0,8.8739,8.8827,8.8739,8.8739,164490.0
2017-09-26 14:30:00,10.06,10.06,10.05,10.06,45162.0,8.8739,8.8739,8.8651,8.8739,45162.0
2017-09-26 15:00:00,10.06,10.06,10.06,10.06,207912.0,8.8739,8.8739,8.8739,8.8739,207912.0
2017-09-26 15:30:00,10.06,10.06,10.04,10.05,239250.0,8.8739,8.8739,8.8562,8.8651,239250.0
2017-09-27 09:30:00,10.08,10.09,10.08,10.08,438990.0,8.8915,8.9004,8.8915,8.8915,438990.0
2017-09-27 10:00:00,10.08,10.08,10.07,10.07,82242.0,8.8915,8.8915,8.8827,8.8827,82242.0
2017-09-27 10:30:00,10.07,10.08,10.05,10.05,398304.0,8.8827,8.8915,8.8651,8.8651,398304.0
2017-09-27 11:00:00,10.06,10.06,10.05,10.06,44658.0,8.8739,8.8739,8.8651,8.8739,44658.0
2017-09-27 11:30:00,10.06,10.06,10.06,10.06,39060.0,8.8739,8.8739,8.8739,8.8739,39060.0
2017-09-27 12:00:00,10.06,10.06,10.06,10.06,62778.0,8.8739,8.8739,8.8739,8.8739,62778.0
2017-09-27 12:30:00,10.06,10.08,10.06,10.08,144630.0,8.8739,8.8915,8.8739,8.8915,144630.0
2017-09-27 13:00:00,10.08,10.08,10.07,10.08,60024.0,8.8915,8.8915,8.8827,8.8915,60024.0
2017-09-27 13:30:00,10.08,10.09,10.08,10.09,101520.0,8.8915,8.9004,8.8915,8.9004,101520.0
2017-09-27 14:00:00,10.09,10.11,10.09,10.11,154728.0,8.9004,8.918,8.9004,8.918,154728.0
2017-09-27 14:30:00,10.11,10.11,10.1,10.11,51930.0,8.918,8.918,8.9092,8.918,51930.0
2017-09-27 15:00:00,10.11,10.12,10.11,10.12,263550.0,8.918,8.9268,8.918,8.9268,263550.0
2017-09-27 15:30:00,10.12,10.12,10.1,10.1,276390.0,8.9268,8.9268,8.9092,8.9092,276390.0
2017-09-28 09:30:00,10.08,10.1,10.08,10.09,259134.0,8.8915,8.9092,8.8915,8.9004,259134.0
2017-09-28 10:00:00,10.09,10.1,10.08,10.09,82656.0,8.9004,8.9092,8.8915,8.9004,82656.0
2017-09-28 10:30:00,10.09,10.1,10.09,10.1,294672.0,8.9004,8.9092,8.9004,8.9092,294672.0
2017-09-28 11:00:00,10.09,10.1,10.09,10.1,33768.0,8.9004,8.9092,8.9004,8.9092,33768.0
2017-09-28 11:30:00,10.1,10.11,10.1,10.1,62124.0,8.9092,8.918,8.9092,8.9092,62124.0
2017-09-28 12:00:00,10.1,10.11,10.1,10.11,55332.0,8.9092,8.918,8.9092,8.918,55332.0
2017-09-28 12:30:00,10.11,10.11,10.1,10.11,105546.0,8.918,8.918,8.9092,8.918,105546.0
2017-09-28 13:00:00,10.11,10.11,10.11,10.11,105618.0,8.918,8.918,8.918,8.918,105618.0
2017-09-28 13:30:00,10.11,10.12,10.11,10.12,178176.0,8.918,8.9268,8.918,8.9268,178176.0
2017-09-28 14:00:00,10.12,10.12,10.11,10.11,190656.0,8.9268,8.9268,8.918,8.918,190656.0
2017-09-28 14:30:00,10.11,10.11,10.11,10.11,113154.0,8.918,8.918,8.918,8.918,113154.0
2017-09-28 15:00:00,10.11,10.12,10.1,10.11,167340.0,8.918,8.9268,8.9092,8.918,167340.0
2017-09-28 15:30:00,10.11,10.12,10.11,10.12,152754.0,8.918,8.9268,8.918,8.9268,152754.0
2017-09-29 09:30:00,10.12,10.13,10.11,10.12,152808.0,8.9268,8.9356,8.918,8.9268,152808.0
2017-09-29 10:00:00,10.12,10.13,10.12,10.12,197274.0,8.9268,8.9356,8.9268,8.9268,197274.0
2017-09-29 10:30:00,10.12,10.13,10.12,10.13,103614.0,8.9268,8.9356,8.9268,8.9356,103614.0
2017-09-29 11:00:00,10.13,10.14,10.13,10.14,37788.0,8.9356,8.9445,8.9356,8.9445,37788.0
2017-09-29 11:30:00,10.14,10.14,10.13,10.14,37206.0,8.9445,8.9445,8.9356,8.9445,37206.0
2017-09-29 12:00:00,10.14,10.15,10.14,10.15,106020.0,8.9445,8.9533,8.9445,8.9533,106020.0
2017-09-29 12:30:00,10.15,10.15,10.14,10.14,67146.0,8.9533,8.9533,8.9445,8.9445,67146.0
2017-09-29 13:00:00,10.15,10.15,10.14,10.14,87750.0,8.9533,8.9533,8.9445,8.9445,87750.0
2017-09-29 13:30:00,10.14,10.15,10.14,10.14,119472.0,8.9445,8.9533,8.9445,8.9445,119472.0
2017-09-29 14:00:00,10.14,10.15,10.14,10.15,65550.0,8.9445,8.9533,8.9445,8.9533,65550.0
2017-09-29 14:30:00,10.14,10.15,10.14,10.14,122136.0,8.9445,8.9533,8.9445,8.9445,122136.0
2017-09-29 15:00:00,10.14,10.15,10.14,10.14,43224.0,8.9445,8.9533,8.9445,8.9445,43224.0
2017-09-29 15:30:00,10.14,10.15,10.14,10.15,138690.0,8.9445,8.9533,8.9445,8.9533,138690.0
2017-10-02 09:30:00,10.16,10.17,10.15,10.17,451044.0,8.9621,8.9709,8.9533,8.9709,451044.0
2017-10-02 10:00:00,10.17,10.19,10.17,10.18,327144.0,8.9709,8.9886,8.9709,8.9797,327144.0
2017-10-02 10:30:00,10.18,10.18,10.17,10.17,104400.0,8.9797,8.9797,8.9709,8.9709,104400.0
2017-10-02 11:00:00,10.18,10.18,10.17,10.17,88926.0,8.9797,8.9797,8.9709,8.9709,88926.0
2017-10-02 11:30:00,10.17,10.18,10.17,10.17,95262.0,8.9709,8.9797,8.9709,8.9709,95262.0
2017-10-02 12:00:00,10.17,10.18,10.16,10.17,106716.0,8.9709,8.9797,8.9621,8.9709,106716.0
2017-10-02 12:30:00,10.18,10.19,10.18,10.19,100500.0,8.9797,8.9886,8.9797,8.9886,100500.0
2017-10-02 13:00:00,10.19,10.19,10.18,10.19,383778.0,8.9886,8.9886,8.9797,8.9886,383778.0
2017-10-02 13:30:00,10.19,10.19,10.18,10.19,187332.0,8.9886,8.9886,8.9797,8.9886,187332.0
2017-10-02 14:00:00,10.19,10.19,10.18,10.19,75582.0,8.9886,8.9886,8.9797,8.9886,75582.0
2017-10-02 14:30:00,10.19,10.19,10.19,10.19,161946.0,8.9886,8.9886,8.9886,8.9886,161946.0
2017-10-02 15:00:00,10.19,10.19,10.19,10.19,83784.0,8.9886,8.9886,8.9886,8.9886,83784.0
2017-10-02 15:30:00,10.19,10.2,10.19,10.2,218664.0,8.9886,8.9974,8.9886,8.9974,218664.0
2017-10-03 09:30:00,10.22,10.22,10.2,10.21,326592.0,9.015,9.015,8.9974,9.0062,326592.0
2017-10-03 10:00:00,10.21,10.21,10.2,10.2,73854.0,9.0062,9.0062,8.9974,8.9974,73854.0
2017-10-03 10:30:00,10.2,10.21,10.2,10.2,75816.0,8.9974,9.0062,8.9974,8.9974,75816.0
2017-10-03 11:00:00,10.2,10.2,10.2,10.2,138966.0,8.9974,8.9974,8.9974,8.9974,138966.0
2017-10-03 11:30:00,10.2,10.21,10.2,10.21,121932.0,8.9974,9.0062,8.9974,9.0062,121932.0
2017-10-03 12:00:00,10.21,10.21,10.21,10.21,51894.0,9.0062,9.0062,9.0062,9.0062,51894.0
2017-10-03 12:30:00,10.21,10.21,10.21,10.21,42990.0,9.0062,9.0062,9.0062,9.0062,42990.0
2017-10-03 13:00:00,10.21,10.21,10.21,10.21,59256.0,9.0062,9.0062,9.0062,9.0062,59256.0
2017-10-03 13:30:00,10.21,10.21,10.21,10.21,47988.0,9.0062,9.0062,9.0062,9.0062,47988.0
2017-10-03 14:00:00,10.21,10.22,10.21,10.22,114174.0,9.0062,9.015,9.0062,9.015,114174.0
2017-10-03 14:30:00,10.22,10.22,10.21,10.22,73188.0,9.015,9.015,9.0062,9.015,73188.0
2017-10-03 15:00:00,10.22,10.22,10.21,10.22,136830.0,9.015,9.015,9.0062,9.015,136830.0
2017-10-03 15:30:00,10.22,10.22,10.22,10.22,161862.0,9.015,9.015,9.015,9.015,161862.0
2017-10-04 09:30:00,10.22,10.22,10.21,10.22,212616.0,9.015,9.015,9.0062,9.015,212616.0
2017-10-04 10:00:00,10.22,10.22,10.22,10.22,68862.0,9.015,9.015,9.015,9.015,68862.0
2017-10-04 10:30:00,10.22,10.22,10.22,10.22,196440.0,9.015,9.015,9.015,9.015,196440.0
2017-10-04 11:00:00,10.22,10.23,10.22,10.23,121746.0,9.015,9.0238,9.015,9.0238,121746.0
2017-10-04 11:30:00,10.23,10.24,10.23,10.24,159702.0,9.0238,9.0327,9.0238,9.0327,159702.0
2017-10-04 12:00:00,10.24,10.24,10.24,10.24,94548.0,9.0327,9.0327,9.0327,9.0327,94548.0
2017-10-04 12:30:00,10.24,10.24,10.23,10.23,49866.0,9.0327,9.0327,9.0238,9.0238,49866.0
2017-10-04 13:00:00,10.24,10.24,10.23,10.24,54252.0,9.0327,9.0327,9.0238,9.0327,54252.0
2017-10-04 13:30:00,10.24,10.24,10.22,10.23,75138.0,9.0327,9.0327,9.015,9.0238,75138.0
2017-10-04 14:00:00,10.23,10.23,10.22,10.23,135264.0,9.0238,9.0238,9.015,9.0238,135264.0
2017-10-04 14:30:00,10.23,10.23,10.23,10.23,133398.0,9.0238,9.0238,9.0238,9.0238,133398.0
2017-10-04 15:00:00,10.23,10.24,10.23,10.23,176064.0,9.0238,9.0327,9.0238,9.0238,176064.0
2017-10-04 15:30:00,10.23,10.23,10.23,10.23,123756.0,9.0238,9.0238,9.0238,9.0238,123756.0
2017-10-05 09:30:00,10.24,10.26,10.24,10.25,199326.0,9.0327,9.0503,9.0327,9.0415,199326.0
2017-10-05 10:00:00,10.25,10.26,10.25,10.26,76998.0,9.0415,9.0503,9.0415,9.0503,76998.0
2017-10-05 10:30:00,10.25,10.26,10.25,10.26,50220.0,9.0415,9.0503,9.0415,9.0503,50220.0
2017-10-05 11:00:00,10.26,10.27,10.26,10.26,97224.0,9.0503,9.0591,9.0503,9.0503,97224.0
2017-10-05 11:30:00,10.26,10.28,10.26,10.28,73338.0,9.0503,9.068,9.0503,9.068,73338.0
2017-10-05 12:00:00,10.28,10.29,10.28,10.29,58500.0,9.068,9.0768,9.068,9.0768,58500.0
2017-10-05 12:30:00,10.28,10.29,10.28,10.28,288018.0,9.068,9.0768,9.068,9.068,288018.0
2017-10-05 13:00:00,10.28,10.29,10.28,10.29,151656.0,9.068,9.0768,9.068,9.0768,151656.0
2017-10-05 13:30:00,10.29,10.29,10.28,10.28,52722.0,9.0768,9.0768,9.068,9.068,52722.0
2017-10-05 14:00:00,10.28,10.29,10.28,10.28,395928.0,9.068,9.0768,9.068,9.068,395928.0
2017-10-05 14:30:00,10.28,10.29,10.28,10.29,131304.0,9.068,9.0768,9.068,9.0768,131304.0
2017-10-05 15:00:00,10.29,10.29,10.28,10.29,133740.0,9.0768,9.0768,9.068,9.0768,133740.0
2017-10-05 15:30:00,10.28,10.29,10.28,10.29,202350.0,9.068,9.0768,9.068,9.0768,202350.0
2017-10-06 09:30:00,10.27,10.29,10.27,10.28,366540.0,9.0591,9.0768,9.0591,9.068,366540.0
2017-10-06 10:00:00,10.28,10.28,10.28,10.28,165396.0,9.068,9.068,9.068,9.068,165396.0
2017-10-06 10:30:00,10.28,10.28,10.26,10.26,98562.0,9.068,9.068,9.0503,9.0503,98562.0
2017-10-06 11:00:00,10.26,10.27,10.26,10.27,157254.0,9.0503,9.0591,9.0503,9.0591,157254.0
2017-10-06 11:30:00,10.27,10.27,10.26,10.26,88572.0,9.0591,9.0591,9.0503,9.0503,88572.0
2017-10-06 12:00:00,10.26,10.26,10.26,10.26,42864.0,9.0503,9.0503,9.0503,9.0503,42864.0
2017-10-06 12:30:00,10.26,10.27,10.26,10.27,40116.0,9.0503,9.0591,9.0503,9.0591,40116.0
2017-10-06 13:00:00,10.27,10.27,10.26,10.27,108366.0,9.0591,9.0591,9.0503,9.0591,108366.0
2017-10-06 13:30:00,10.27,10.27,10.26,10.27,146370.0,9.0591,9.0591,9.0503,9.0591,146370.0
2017-10-06 14:00:00,10.27,10.27,10.27,10.27,80448.0,9.0591,9.0591,9.0591,9.0591,80448.0
2017-10-06 14:30:00,10.27,10.28,10.27,10.28,172128.0,9.0591,9.068,9.0591,9.068,172128.0
2017-10-06 15:00:00,10.28,10.28,10.27,10.27,159936.0,9.068,9.068,9.0591,9.0591,159936.0
2017-10-06 15:30:00,10.27,10.28,10.27,10.28,196722.0,9.0591,9.068,9.0591,9.068,196722.0
2017-10-09 09:30:00,10.29,10.29,10.27,10.27,233544.0,9.0768,9.0768,9.0591,9.0591,233544.0
2017-10-09 10:00:00,10.27,10.28,10.27,10.27,36774.0,9.0591,9.068,9.0591,9.0591,36774.0
2017-10-09 10:30:00,10.27,10.27,10.27,10.27,116208.0,9.0591,9.0591,9.0591,9.0591,116208.0
2017-10-09 11:00:00,10.27,10.28,10.27,10.28,112812.0,9.0591,9.068,9.0591,9.068,112812.0
2017-10-09 11:30:00,10.28,10.28,10.27,10.28,50706.0,9.068,9.068,9.0591,9.068,50706.0
2017-10-09 12:00:00,10.28,10.28,10.27,10.27,65364.0,9.068,9.068,9.0591,9.0591,65364.0
2017-10-09 12:30:00,10.27,10.27,10.27,10.27,105120.0,9.0591,9.0591,9.0591,9.0591,105120.0
2017-10-09 13:00:00,10.27,10.27,10.27,10.27,36150.0,9.0591,9.0591,9.0591,9.0591,36150.0
2017-10-09 13:30:00,10.27,10.27,10.27,10.27,74532.0,9.0591,9.0591,9.0591,9.0591,74532.0
2017-10-09 14:00:00,10.27,10.27,10.26,10.27,45252.0,9.0591,9.0591,9.0503,9.0591,45252.0
2017-10-09 14:30:00,10.27,10.27,10.26,10.26,68766.0,9.0591,9.0591,9.0503,9.0503,68766.0
2017-10-09 15:00:00,10.26,10.26,10.24,10.26,189264.0,9.0503,9.0503,9.0327,9.0503,189264.0
2017-10-09 15:30:00,10.26,10.26,10.25,10.26,202278.0,9.0503,9.0503,9.0415,9.0503,202278.0
2017-10-10 09:30:00,10.28,10.3,10.28,10.29,293724.0,9.068,9.0856,9.068,9.0768,293724.0
2017-10-10 10:00:00,10.29,10.29,10.26,10.27,80340.0,9.0768,9.0768,9.0503,9.0591,80340.0
2017-10-10 10:30:00,10.28,10.28,10.27,10.27,76146.0,9.068,9.068,9.0591,9.0591,76146.0
2017-10-10 11:00:00,10.27,10.28,10.27,10.27,57924.0,9.0591,9.068,9.0591,9.0591,57924.0
2017-10-10 11:30:00,10.27,10.27,10.27,10.27,76998.0,9.0591,9.0591,9.0591,9.0591,76998.0
2017-10-10 12:00:00,10.27,10.27,10.26,10.27,170262.0,9.0591,9.0591,9.0503,9.0591,170262.0
2017-10-10 12:30:00,10.27,10.28,10.27,10.27,38628.0,9.0591,9.068,9.0591,9.0591,38628.0
2017-10-10 13:00:00,10.27,10.28,10.27,10.27,266298.0,9.0591,9.068,9.0591,9.0591,266298.0
2017-10-10 13:30:00,10.27,10.28,10.27,10.27,38754.0,9.0591,9.068,9.0591,9.0591,38754.0
2017-10-10 14:00:00,10.27,10.28,10.27,10.27,169290.0,9.0591,9.068,9.0591,9.0591,169290.0
2017-10-10 14:30:00,10.27,10.27,10.27,10.27,34080.0,9.0591,9.0591,9.0591,9.0591,34080.0
2017-10-10 15:00:00,10.27,10.28,10.27,10.27,170442.0,9.0591,9.068,9.0591,9.0591,170442.0
2017-10-10 15:30:00,10.28,10.28,10.27,10.28,161340.0,9.068,9.068,9.0591,9.068,161340.0
2017-10-11 09:30:00,10.28,10.29,10.27,10.27,236094.0,9.068,9.0768,9.0591,9.0591,236094.0
2017-10-11 10:00:00,10.27,10.28,10.27,10.28,42342.0,9.0591,9.068,9.0591,9.068,42342.0
2017-10-11 10:30:00,10.28,10.29,10.28,10.28,48450.0,9.068,9.0768,9.068,9.068,48450.0
2017-10-11 11:00:00,10.28,10.29,10.28,10.28,42282.0,9.068,9.0768,9.068,9.068,42282.0
2017-10-11 11:30:00,10.28,10.29,10.28,10.28,85050.0,9.068,9.0768,9.068,9.068,85050.0
2017-10-11 12:00:00,10.28,10.29,10.28,10.29,176400.0,9.068,9.0768,9.068,9.0768,176400.0
2017-10-11 12:30:00,10.29,10.29,10.29,10.29,41532.0,9.0768,9.0768,9.0768,9.0768,41532.0
2017-10-11 13:00:00,10.29,10.29,10.28,10.28,123432.0,9.0768,9.0768,9.068,9.068,123432.0
2017-10-11 13:30:00,10.29,10.29,10.28,10.28,65124.0,9.0768,9.0768,9.068,9.068,65124.0
2017-10-11 14:00:00,10.28,10.29,10.28,10.28,83694.0,9.068,9.0768,9.068,9.068,83694.0
2017-10-11 14:30:00,10.28,10.29,10.28,10.29,129396.0,9.068,9.0768,9.068,9.0768,129396.0
2017-10-11 15:00:00,10.29,10.29,10.29,10.29,143502.0,9.0768,9.0768,9.0768,9.0768,143502.0
2017-10-11 15:30:00,10.29,10.3,10.29,10.3,171504.0,9.0768,9.0856,9.0768,9.0856,171504.0
2017-10-12 09:30:00,10.28,10.28,10.27,10.28,180006.0,9.068,9.068,9.0591,9.068,180006.0
2017-10-12 10:00:00,10.28,10.29,10.28,10.29,84990.0,9.068,9.0768,9.068,9.0768,84990.0
2017-10-12 10:30:00,10.29,10.29,10.29,10.29,91698.0,9.0768,9.0768,9.0768,9.0768,91698.0
2017-10-12 11:00:00,10.29,10.3,10.29,10.29,70098.0,9.0768,9.0856,9.0768,9.0768,70098.0
2017-10-12 11:30:00,10.29,10.3,10.29,10.3,116208.0,9.0768,9.0856,9.0768,9.0856,116208.0
2017-10-12 12:00:00,10.3,10.3,10.3,10.3,149502.0,9.0856,9.0856,9.0856,9.0856,149502.0
2017-10-12 12:30:00,10.3,10.3,10.29,10.29,230754.0,9.0856,9.0856,9.0768,9.0768,230754.0
2017-10-12 13:00:00,10.29,10.3,10.29,10.3,137814.0,9.0768,9.0856,9.0768,9.0856,137814.0
2017-10-12 13:30:00,10.3,10.3,10.29,10.29,80586.0,9.0856,9.0856,9.0768,9.0768,80586.0
2017-10-12 14:00:00,10.29,10.3,10.29,10.29,68346.0,9.0768,9.0856,9.0768,9.0768,68346.0
2017-10-12 14:30:00,10.29,10.3,10.28,10.29,125718.0,9.0768,9.0856,9.068,9.0768,125718.0
2017-10-12 15:00:00,10.29,10.29,10.29,10.29,125622.0,9.0768,9.0768,9.0768,9.0768,125622.0
2017-10-12 15:30:00,10.29,10.29,10.28,10.28,268602.0,9.0768,9.0768,9.068,9.068,268602.0
2017-10-13 09:30:00,10.3,10.3,10.29,10.29,184932.0,9.0856,9.0856,9.0768,9.0768,184932.0
2017-10-13 10:00:00,10.3,10.31,10.29,10.31,95478.0,9.0856,9.0944,9.0768,9.0944,95478.0
2017-10-13 10:30:00,10.31,10.31,10.3,10.3,157152.0,9.0944,9.0944,9.0856,9.0856,157152.0
2017-10-13 11:00:00,10.31,10.31,10.3,10.31,92892.0,9.0944,9.0944,9.0856,9.0944,92892.0
2017-10-13 11:30:00,10.3,10.3,10.3,10.3,120450.0,9.0856,9.0856,9.0856,9.0856,120450.0
2017-10-13 12:00:00,10.3,10.31,10.3,10.31,67638.0,9.0856,9.0944,9.0856,9.0944,67638.0
2017-10-13 12:30:00,10.3,10.31,10.3,10.31,42516.0,9.0856,9.0944,9.0856,9.0944,42516.0
2017-10-13 13:00:00,10.31,10.31,10.3,10.31,23154.0,9.0944,9.0944,9.0856,9.0944,23154.0
2017-10-13 13:30:00,10.31,10.31,10.3,10.3,65214.0,9.0944,9.0944,9.0856,9.0856,65214.0
2017-10-13 14:00:00,10.3,10.3,10.3,10.3,135390.0,9.0856,9.0856,9.0856,9.0856,135390.0
2017-10-13 14:30:00,10.3,10.3,10.3,10.3,70068.0,9.0856,9.0856,9.0856,9.0856,70068.0
2017-10-13 15:00:00,10.3,10.3,10.3,10.3,98352.0,9.0856,9.0856,9.0856,9.0856,98352.0
2017-10-13 15:30:00,10.3,10.3,10.29,10.29,124866.0,9.0856,9.0856,9.0768,9.0768,124866.0
2017-10-16 09:30:00,10.31,10.31,10.31,10.31,373524.0,9.0944,9.0944,9.0944,9.0944,373524.0
2017-10-16 10:00:00,10.31,10.32,10.3,10.3,111888.0,9.0944,9.1032,9.0856,9.0856,111888.0
2017-10-16 10:30:00,10.3,10.3,10.29,10.3,103092.0,9.0856,9.0856,9.0768,9.0856,103092.0
2017-10-16 11:00:00,10.3,10.3,10.29,10.3,110874.0,9.0856,9.0856,9.0768,9.0856,110874.0
2017-10-16 11:30:00,10.3,10.3,10.3,10.3,101940.0,9.0856,9.0856,9.0856,9.0856,101940.0
2017-10-16 12:00:00,10.3,10.3,10.29,10.29,138960.0,9.0856,9.0856,9.0768,9.0768,138960.0
2017-10-16 12:30:00,10.29,10.3,10.29,10.29,40536.0,9.0768,9.0856,9.0768,9.0768,40536.0
2017-10-16 13:00:00,10.29,10.3,10.29,10.3,123006.0,9.0768,9.0856,9.0768,9.0856,123006.0
2017-10-16 13:30:00,10.3,10.3,10.3,10.3,97254.0,9.0856,9.0856,9.0856,9.0856,97254.0
2017-10-16 14:00:00,10.3,10.3,10.3,10.3,43152.0,9.0856,9.0856,9.0856,9.0856,43152.0
2017-10-16 14:30:00,10.3,10.3,10.3,10.3,260046.0,9.0856,9.0856,9.0856,9.0856,260046.0
2017-10-16 15:00:00,10.3,10.3,10.3,10.3,203640.0,9.0856,9.0856,9.0856,9.0856,203640.0
2017-10-16 15:30:00,10.3,10.31,10.3,10.3,133530.0,9.0856,9.0944,9.0856,9.0856,133530.0
2017-10-17 09:30:00,10.31,10.31,10.3,10.31,227310.0,9.0944,9.0944,9.0856,9.0944,227310.0
2017-10-17 10:00:00,10.31,10.31,10.3,10.3,103140.0,9.0944,9.0944,9.0856,9.0856,103140.0
2017-10-17 10:30:00,10.3,10.3,10.29,10.3,171474.0,9.0856,9.0856,9.0768,9.0856,171474.0
2017-10-17 11:00:00,10.3,10.31,10.3,10.31,161586.0,9.0856,9.0944,9.0856,9.0944,161586.0
2017-10-17 11:30:00,10.31,10.31,10.3,10.3,223788.0,9.0944,9.0944,9.0856,9.0856,223788.0
2017-10-17 12:00:00,10.3,10.31,10.3,10.3,146406.0,9.0856,9.0944,9.0856,9.0856,146406.0
2017-10-17 12:30:00,10.3,10.3,10.3,10.3,187848.0,9.0856,9.0856,9.0856,9.0856,187848.0
2017-10-17 13:00:00,10.3,10.3,10.3,10.3,68178.0,9.0856,9.0856,9.0856,9.0856,68178.0
2017-10-17 13:30:00,10.3,10.3,10.29,10.29,52944.0,9.0856,9.0856,9.0768,9.0768,52944.0
2017-10-17 14:00:00,10.3,10.3,10.29,10.3,86478.0,9.0856,9.0856,9.0768,9.0856,86478.0
2017-10-17 14:30:00,10.3,10.3,10.3,10.3,135996.0,9.0856,9.0856,9.0856,9.0856,135996.0
2017-10-17 15:00:00,10.3,10.3,10.3,10.3,65010.0,9.0856,9.0856,9.0856,9.0856,65010.0
2017-10-17 15:30:00,10.3,10.31,10.3,10.31,144126.0,9.0856,9.0944,9.0856,9.0944,144126.0
2017-10-18 09:30:00,10.33,10.33,10.32,10.32,266268.0,9.1121,9.1121,9.1032,9.1032,266268.0
2017-10-18 10:00:00,10.32,10.33,10.31,10.32,102462.0,9.1032,9.1121,9.0944,9.1032,102462.0
2017-10-18 10:30:00,10.32,10.32,10.31,10.32,38688.0,9.1032,9.1032,9.0944,9.1032,38688.0
2017-10-18 11:00:00,10.32,10.32,10.31,10.31,70716.0,9.1032,9.1032,9.0944,9.0944,70716.0
2017-10-18 11:30:00,10.32,10.32,10.31,10.31,59748.0,9.1032,9.1032,9.0944,9.0944,59748.0
2017-10-18 12:00:00,10.32,10.33,10.31,10.33,61788.0,9.1032,9.1121,9.0944,9.1121,61788.0
2017-10-18 12:30:00,10.32,10.33,10.32,10.33,44904.0,9.1032,9.1121,9.1032,9.1121,44904.0
2017-10-18 13:00:00,10.33,10.33,10.32,10.33,123870.0,9.1121,9.1121,9.1032,9.1121,123870.0
2017-10-18 13:30:00,10.33,10.33,10.33,10.33,103794.0,9.1121,9.1121,9.1121,9.1121,103794.0
2017-10-18 14:00:00,10.33,10.33,10.33,10.33,75492.0,9.1121,9.1121,9.1121,9.1121,75492.0
2017-10-18 14:30:00,10.33,10.33,10.32,10.32,68700.0,9.1121,9.1121,9.1032,9.1032,68700.0
2017-10-18 15:00:00,10.33,10.33,10.32,10.33,110226.0,9.1121,9.1121,9.1032,9.1121,110226.0
2017-10-18 15:30:00,10.33,10.33,10.31,10.32,153744.0,9.1121,9.1121,9.0944,9.1032,153744.0
2017-10-19 09:30:00,10.28,10.29,10.26,10.27,336192.0,9.068,9.0768,9.0503,9.0591,336192.0
2017-10-19 10:00:00,10.27,10.28,10.26,10.28,87150.0,9.0591,9.068,9.0503,9.068,87150.0
2017-10-19 10:30:00,10.28,10.3,10.27,10.3,181110.0,9.068,9.0856,9.0591,9.0856,181110.0
2017-10-19 11:00:00,10.29,10.3,10.29,10.29,55392.0,9.0768,9.0856,9.0768,9.0768,55392.0
2017-10-19 11:30:00,10.29,10.3,10.29,10.29,125244.0,9.0768,9.0856,9.0768,9.0768,125244.0
2017-10-19 12:00:00,10.29,10.3,10.28,10.29,161316.0,9.0768,9.0856,9.068,9.0768,161316.0
2017-10-19 12:30:00,10.29,10.3,10.29,10.3,110148.0,9.0768,9.0856,9.0768,9.0856,110148.0
2017-10-19 13:00:00,10.3,10.31,10.3,10.3,83820.0,9.0856,9.0944,9.0856,9.0856,83820.0
2017-10-19 13:30:00,10.3,10.31,10.3,10.3,51036.0,9.0856,9.0944,9.0856,9.0856,51036.0
2017-10-19 14:00:00,10.31,10.31,10.3,10.31,88470.0,9.0944,9.0944,9.0856,9.0944,88470.0
2017-10-19 14:30:00,10.31,10.31,10.31,10.31,67734.0,9.0944,9.0944,9.0944,9.0944,67734.0
2017-10-19 15:00:00,10.31,10.32,10.31,10.31,63900.0,9.0944,9.1032,9.0944,9.0944,63900.0
2017-10-19 15:30:00,10.31,10.32,10.31,10.32,134454.0,9.0944,9.1032,9.0944,9.1032,134454.0
2017-10-20 09:30:00,10.36,10.36,10.35,10.36,164250.0,9.1385,9.1385,9.1297,9.1385,164250.0
2017-10-20 10:00:00,10.36,10.36,10.35,10.36,137160.0,9.1385,9.1385,9.1297,9.1385,137160.0
2017-10-20 10:30:00,10.35,10.36,10.35,10.35,124938.0,9.1297,9.1385,9.1297,9.1297,124938.0
2017-10-20 11:00:00,10.35,10.36,10.35,10.35,98112.0,9.1297,9.1385,9.1297,9.1297,98112.0
2017-10-20 11:30:00,10.35,10.36,10.35,10.36,115986.0,9.1297,9.1385,9.1297,9.1385,115986.0
2017-10-20 12:00:00,10.36,10.36,10.36,10.36,231192.0,9.1385,9.1385,9.1385,9.1385,231192.0
2017-10-20 12:30:00,10.36,10.37,10.36,10.37,35940.0,9.1385,9.1473,9.1385,9.1473,35940.0
2017-10-20 13:00:00,10.37,10.37,10.36,10.37,96204.0,9.1473,9.1473,9.1385,9.1473,96204.0
2017-10-20 13:30:00,10.37,10.38,10.37,10.37,77796.0,9.1473,9.1562,9.1473,9.1473,77796.0
2017-10-20 14:00:00,10.37,10.38,10.37,10.38,168630.0,9.1473,9.1562,9.1473,9.1562,168630.0
2017-10-20 14:30:00,10.37,10.38,10.37,10.37,121164.0,9.1473,9.1562,9.1473,9.1473,121164.0
2017-10-20 15:00:00,10.37,10.37,10.36,10.37,97158.0,9.1473,9.1473,9.1385,9.1473,97158.0
2017-10-20 15:30:00,10.37,10.37,10.36,10.37,117786.0,9.1473,9.1473,9.1385,9.1473,117786.0
2017-10-23 09:30:00,10.39,10.39,10.37,10.38,268014.0,9.165,9.165,9.1473,9.1562,268014.0
2017-10-23 10:00:00,10.38,10.38,10.37,10.37,113280.0,9.1562,9.1562,9.1473,9.1473,113280.0
2017-10-23 10:30:00,10.37,10.38,10.37,10.37,129078.0,9.1473,9.1562,9.1473,9.1473,129078.0
2017-10-23 11:00:00,10.37,10.37,10.37,10.37,97452.0,9.1473,9.1473,9.1473,9.1473,97452.0
2017-10-23 11:30:00,10.37,10.37,10.36,10.36,83448.0,9.1473,9.1473,9.1385,9.1385,83448.0
2017-10-23 12:00:00,10.36,10.37,10.36,10.37,62190.0,9.1385,9.1473,9.1385,9.1473,62190.0
2017-10-23 12:30:00,10.37,10.37,10.36,10.37,166002.0,9.1473,9.1473,9.1385,9.1473,166002.0
2017-10-23 13:00:00,10.37,10.37,10.36,10.36,43800.0,9.1473,9.1473,9.1385,9.1385,43800.0
2017-10-23 13:30:00,10.36,10.36,10.35,10.36,112122.0,9.1385,9.1385,9.1297,9.1385,112122.0
2017-10-23 14:00:00,10.36,10.36,10.35,10.35,182376.0,9.1385,9.1385,9.1297,9.1297,182376.0
2017-10-23 14:30:00,10.35,10.35,10.35,10.35,142986.0,9.1297,9.1297,9.1297,9.1297,142986.0
2017-10-23 15:00:00,10.35,10.35,10.33,10.33,198054.0,9.1297,9.1297,9.1121,9.1121,198054.0
2017-10-23 15:30:00,10.34,10.34,10.33,10.33,293178.0,9.1209,9.1209,9.1121,9.1121,293178.0
2017-10-24 09:30:00,10.35,10.36,10.33,10.33,150876.0,9.1297,9.1385,9.1121,9.1121,150876.0
2017-10-24 10:00:00,10.33,10.35,10.33,10.34,87552.0,9.1121,9.1297,9.1121,9.1209,87552.0
2017-10-24 10:30:00,10.34,10.35,10.34,10.35,162582.0,9.1209,9.1297,9.1209,9.1297,162582.0
2017-10-24 11:00:00,10.35,10.35,10.35,10.35,127332.0,9.1297,9.1297,9.1297,9.1297,127332.0
2017-10-24 11:30:00,10.35,10.35,10.35,10.35,88758.0,9.1297,9.1297,9.1297,9.1297,88758.0
2017-10-24 12:00:00,10.35,10.35,10.35,10.35,270306.0,9.1297,9.1297,9.1297,9.1297,270306.0
2017-10-24 12:30:00,10.35,10.35,10.35,10.35,220812.0,9.1297,9.1297,9.1297,9.1297,220812.0
2017-10-24 13:00:00,10.35,10.35,10.35,10.35,71538.0,9.1297,9.1297,9.1297,9.1297,71538.0
2017-10-24 13:30:00,10.35,10.36,10.35,10.36,44304.0,9.1297,9.1385,9.1297,9.1385,44304.0
2017-10-24 14:00:00,10.35,10.36,10.35,10.36,106014.0,9.1297,9.1385,9.1297,9.1385,106014.0
2017-10-24 14:30:00,10.36,10.36,10.35,10.35,58062.0,9.1385,9.1385,9.1297,9.1297,58062.0
2017-10-24 15:00:00,10.35,10.36,10.34,10.34,152154.0,9.1297,9.1385,9.1209,9.1209,152154.0
2017-10-24 15:30:00,10.35,10.35,10.34,10.34,67374.0,9.1297,9.1297,9.1209,9.1209,67374.0
2017-10-25 09:30:00,10.33,10.34,10.32,10.32,332070.0,9.1121,9.1209,9.1032,9.1032,332070.0
2017-10-25 10:00:00,10.32,10.32,10.3,10.31,91116.0,9.1032,9.1032,9.0856,9.0944,91116.0
2017-10-25 10:30:00,10.31,10.31,10.29,10.29,115920.0,9.0944,9.0944,9.0768,9.0768,115920.0
2017-10-25 11:00:00,10.29,10.29,10.26,10.27,405090.0,9.0768,9.0768,9.0503,9.0591,405090.0
2017-10-25 11:30:00,10.27,10.28,10.26,10.27,293646.0,9.0591,9.068,9.0503,9.0591,293646.0
2017-10-25 12:00:00,10.27,10.27,10.24,10.24,315366.0,9.0591,9.0591,9.0327,9.0327,315366.0
2017-10-25 12:30:00,10.24,10.27,10.24,10.27,193560.0,9.0327,9.0591,9.0327,9.0591,193560.0
2017-10-25 13:00:00,10.27,10.27,10.26,10.26,163146.0,9.0591,9.0591,9.0503,9.0503,163146.0
2017-10-25 13:30:00,10.27,10.29,10.27,10.29,116034.0,9.0591,9.0768,9.0591,9.0768,116034.0
2017-10-25 14:00:00,10.29,10.3,10.29,10.3,143052.0,9.0768,9.0856,9.0768,9.0856,143052.0
2017-10-25 14:30:00,10.3,10.3,10.28,10.29,189642.0,9.0856,9.0856,9.068,9.0768,189642.0
2017-10-25 15:00:00,10.29,10.31,10.28,10.3,251400.0,9.0768,9.0944,9.068,9.0856,251400.0
2017-10-25 15:30:00,10.3,10.3,10.28,10.29,352872.0,9.0856,9.0856,9.068,9.0768,352872.0
2017-10-26 09:30:00,10.32,10.33,10.31,10.32,415206.0,9.1032,9.1121,9.0944,9.1032,415206.0
2017-10-26 10:00:00,10.33,10.33,10.3,10.31,123786.0,9.1121,9.1121,9.0856,9.0944,123786.0
2017-10-26 10:30:00,10.31,10.33,10.31,10.33,103314.0,9.0944,9.1121,9.0944,9.1121,103314.0
2017-10-26 11:00:00,10.33,10.34,10.32,10.32,110010.0,9.1121,9.1209,9.1032,9.1032,110010.0
2017-10-26 11:30:00,10.32,10.33,10.32,10.32,183402.0,9.1032,9.1121,9.1032,9.1032,183402.0
2017-10-26 12:00:00,10.32,10.33,10.32,10.33,69810.0,9.1032,9.1121,9.1032,9.1121,69810.0
2017-10-26 12:30:00,10.33,10.33,10.31,10.31,441594.0,9.1121,9.1121,9.0944,9.0944,441594.0
2017-10-26 13:00:00,10.31,10.33,10.31,10.32,129630.0,9.0944,9.1121,9.0944,9.1032,129630.0
2017-10-26 13:30:00,10.32,10.33,10.32,10.32,98028.0,9.1032,9.1121,9.1032,9.1032,98028.0
2017-10-26 14:00:00,10.32,10.33,10.32,10.33,91836.0,9.1032,9.1121,9.1032,9.1121,91836.0
2017-10-26 14:30:00,10.33,10.33,10.32,10.32,331314.0,9.1121,9.1121,9.1032,9.1032,331314.0
2017-10-26 15:00:00,10.32,10.32,10.31,10.32,237912.0,9.1032,9.1032,9.0944,9.1032,237912.0
2017-10-26 15:30:00,10.32,10.32,10.31,10.31,121554.0,9.1032,9.1032,9.0944,9.0944,121554.0
2017-10-27 09:30:00,10.35,10.35,10.33,10.34,430830.0,9.1297,9.1297,9.1121,9.1209,430830.0
2017-10-27 10:00:00,10.34,10.36,10.34,10.35,187656.0,9.1209,9.1385,9.1209,9.1297,187656.0
2017-10-27 10:30:00,10.35,10.36,10.35,10.36,79686.0,9.1297,9.1385,9.1297,9.1385,79686.0
2017-10-27 11:00:00,10.36,10.38,10.35,10.37,83622.0,9.1385,9.1562,9.1297,9.1473,83622.0
2017-10-27 11:30:00,10.38,10.38,10.37,10.38,168354.0,9.1562,9.1562,9.1473,9.1562,168354.0
2017-10-27 12:00:00,10.38,10.38,10.38,10.38,355668.0,9.1562,9.1562,9.1562,9.1562,355668.0
2017-10-27 12:30:00,10.38,10.39,10.38,10.38,92862.0,9.1562,9.165,9.1562,9.1562,92862.0
2017-10-27 13:00:00,10.38,10.39,10.38,10.38,39312.0,9.1562,9.165,9.1562,9.1562,39312.0
2017-10-27 13:30:00,10.38,10.39,10.38,10.39,1771716.0,9.1562,9.165,9.1562,9.165,1771716.0
2017-10-27 14:00:00,10.39,10.4,10.38,10.39,169578.0,9.165,9.1738,9.1562,9.165,169578.0
2017-10-27 14:30:00,10.39,10.39,10.38,10.39,141324.0,9.165,9.165,9.1562,9.165,141324.0
2017-10-27 15:00:00,10.38,10.39,10.38,10.39,102330.0,9.1562,9.165,9.1562,9.165,102330.0
2017-10-27 15:30:00,10.39,10.39,10.38,10.39,204960.0,9.165,9.165,9.1562,9.165,204960.0
2017-10-30 09:30:00,10.37,10.38,10.36,10.37,508308.0,9.1473,9.1562,9.1385,9.1473,508308.0
2017-10-30 10:00:00,10.37,10.38,10.37,10.38,79650.0,9.1473,9.1562,9.1473,9.1562,79650.0
2017-10-30 10:30:00,10.38,10.39,10.38,10.38,110994.0,9.1562,9.165,9.1562,9.1562,110994.0
2017-10-30 11:00:00,10.38,10.38,10.37,10.37,129714.0,9.1562,9.1562,9.1473,9.1473,129714.0
2017-10-30 11:30:00,10.36,10.36,10.35,10.36,302352.0,9.1385,9.1385,9.1297,9.1385,302352.0
2017-10-30 12:00:00,10.36,10.36,10.34,10.34,150216.0,9.1385,9.1385,9.1209,9.1209,150216.0
2017-10-30 12:30:00,10.35,10.35,10.34,10.35,120126.0,9.1297,9.1297,9.1209,9.1297,120126.0
2017-10-30 13:00:00,10.35,10.36,10.35,10.36,74436.0,9.1297,9.1385,9.1297,9.1385,74436.0
2017-10-30 13:30:00,10.36,10.36,10.34,10.34,145674.0,9.1385,9.1385,9.1209,9.1209,145674.0
2017-10-30 14:00:00,10.34,10.35,10.34,10.35,95826.0,9.1209,9.1297,9.1209,9.1297,95826.0
2017-10-30 14:30:00,10.35,10.36,10.35,10.35,124968.0,9.1297,9.1385,9.1297,9.1297,124968.0
2017-10-30 15:00:00,10.35,10.35,10.34,10.35,142410.0,9.1297,9.1297,9.1209,9.1297,142410.0
2017-10-30 15:30:00,10.35,10.36,10.34,10.35,400332.0,9.1297,9.1385,9.1209,9.1297,400332.0
2017-10-31 09:30:00,10.37,10.37,10.36,10.36,200736.0,9.1473,9.1473,9.1385,9.1385,200736.0
2017-10-31 10:00:00,10.36,10.37,10.36,10.37,71394.0,9.1385,9.1473,9.1385,9.1473,71394.0
2017-10-31 10:30:00,10.36,10.37,10.36,10.37,100356.0,9.1385,9.1473,9.1385,9.1473,100356.0
2017-10-31 11:00:00,10.37,10.38,10.37,10.38,111036.0,9.1473,9.1562,9.1473,9.1562,111036.0
2017-10-31 11:30:00,10.37,10.38,10.37,10.38,199056.0,9.1473,9.1562,9.1473,9.1562,199056.0
2017-10-31 12:00:00,10.38,10.38,10.37,10.37,70338.0,9.1562,9.1562,9.1473,9.1473,70338.0
2017-10-31 12:30:00,10.37,10.38,10.37,10.38,71256.0,9.1473,9.1562,9.1473,9.1562,71256.0
2017-10-31 13:00:00,10.37,10.38,10.37,10.37,73158.0,9.1473,9.1562,9.1473,9.1473,73158.0
2017-10-31 13:30:00,10.38,10.38,10.37,10.38,174768.0,9.1562,9.1562,9.1473,9.1562,174768.0
2017-10-31 14:00:00,10.38,10.38,10.38,10.38,314466.0,9.1562,9.1562,9.1562,9.1562,314466.0
2017-10-31 14:30:00,10.38,10.38,10.38,10.38,175044.0,9.1562,9.1562,9.1562,9.1562,175044.0
2017-10-31 15:00:00,10.38,10.38,10.38,10.38,253710.0,9.1562,9.1562,9.1562,9.1562,253710.0
2017-10-31 15:30:00,10.38,10.38,10.37,10.37,173664.0,9.1562,9.1562,9.1473,9.1473,173664.0
2017-11-01 09:30:00,10.41,10.42,10.41,10.42,285312.0,9.1826,9.1914,9.1826,9.1914,285312.0
2017-11-01 10:00:00,10.42,10.42,10.41,10.41,114978.0,9.1914,9.1914,9.1826,9.1826,114978.0
2017-11-01 10:30:00,10.41,10.41,10.4,10.4,107214.0,9.1826,9.1826,9.1738,9.1738,107214.0
2017-11-01 11:00:00,10.4,10.4,10.39,10.4,98526.0,9.1738,9.1738,9.165,9.1738,98526.0
2017-11-01 11:30:00,10.4,10.4,10.38,10.38,114828.0,9.1738,9.1738,9.1562,9.1562,114828.0
2017-11-01 12:00:00,10.38,10.39,10.38,10.38,191826.0,9.1562,9.165,9.1562,9.1562,191826.0
2017-11-01 12:30:00,10.39,10.39,10.38,10.38,113304.0,9.165,9.165,9.1562,9.1562,113304.0
2017-11-01 13:00:00,10.38,10.38,10.36,10.37,123570.0,9.1562,9.1562,9.1385,9.1473,123570.0
2017-11-01 13:30:00,10.38,10.38,10.36,10.37,35640.0,9.1562,9.1562,9.1385,9.1473,35640.0
2017-11-01 14:00:00,10.37,10.38,10.37,10.38,133476.0,9.1473,9.1562,9.1473,9.1562,133476.0
2017-11-01 14:30:00,10.38,10.39,10.38,10.38,103410.0,9.1562,9.165,9.1562,9.1562,103410.0
2017-11-01 15:00:00,10.38,10.39,10.38,10.38,98724.0,9.1562,9.165,9.1562,9.1562,98724.0
2017-11-01 15:30:00,10.38,10.39,10.37,10.38,487164.0,9.1562,9.165,9.1473,9.1562,487164.0
2017-11-02 09:30:00,10.37,10.38,10.37,10.38,283068.0,9.1473,9.1562,9.1473,9.1562,283068.0
2017-11-02 10:00:00,10.37,10.37,10.33,10.35,201864.0,9.1473,9.1473,9.1121,9.1297,201864.0
2017-11-02 10:30:00,10.35,10.37,10.35,10.36,84096.0,9.1297,9.1473,9.1297,9.1385,84096.0
2017-11-02 11:00:00,10.36,10.37,10.36,10.36,161460.0,9.1385,9.1473,9.1385,9.1385,161460.0
2017-11-02 11:30:00,10.35,10.36,10.35,10.36,152586.0,9.1297,9.1385,9.1297,9.1385,152586.0
2017-11-02 12:00:00,10.36,10.38,10.36,10.38,134196.0,9.1385,9.1562,9.1385,9.1562,134196.0
2017-11-02 12:30:00,10.38,10.38,10.37,10.38,50772.0,9.1562,9.1562,9.1473,9.1562,50772.0
2017-11-02 13:00:00,10.38,10.38,10.37,10.37,70362.0,9.1562,9.1562,9.1473,9.1473,70362.0
2017-11-02 13:30:00,10.37,10.37,10.37,10.37,112080.0,9.1473,9.1473,9.1473,9.1473,112080.0
2017-11-02 14:00:00,10.37,10.38,10.36,10.38,119526.0,9.1473,9.1562,9.1385,9.1562,119526.0
2017-11-02 14:30:00,10.38,10.38,10.36,10.36,58518.0,9.1562,9.1562,9.1385,9.1385,58518.0
2017-11-02 15:00:00,10.36,10.38,10.36,10.38,116280.0,9.1385,9.1562,9.1385,9.1562,116280.0
2017-11-02 15:30:00,10.38,10.39,10.38,10.38,240894.0,9.1562,9.165,9.1562,9.1562,240894.0
2017-11-03 09:30:00,10.39,10.39,10.37,10.37,264582.0,9.165,9.165,9.1473,9.1473,264582.0
2017-11-03 10:00:00,10.38,10.39,10.37,10.38,136896.0,9.1562,9.165,9.1473,9.1562,136896.0
2017-11-03 10:30:00,10.38,10.38,10.38,10.38,68382.0,9.1562,9.1562,9.1562,9.1562,68382.0
2017-11-03 11:00:00,10.38,10.39,10.38,10.39,131334.0,9.1562,9.165,9.1562,9.165,131334.0
2017-11-03 11:30:00,10.39,10.4,10.39,10.4,60762.0,9.165,9.1738,9.165,9.1738,60762.0
2017-11-03 12:00:00,10.4,10.4,10.4,10.4,71652.0,9.1738,9.1738,9.1738,9.1738,71652.0
2017-11-03 12:30:00,10.4,10.4,10.4,10.4,65298.0,9.1738,9.1738,9.1738,9.1738,65298.0
2017-11-03 13:00:00,10.4,10.41,10.4,10.4,65808.0,9.1738,9.1826,9.1738,9.1738,65808.0
2017-11-03 13:30:00,10.41,10.41,10.4,10.41,87894.0,9.1826,9.1826,9.1738,9.1826,87894.0
2017-11-03 14:00:00,10.41,10.42,10.41,10.42,77130.0,9.1826,9.1914,9.1826,9.1914,77130.0
2017-11-03 14:30:00,10.41,10.42,10.41,10.41,123936.0,9.1826,9.1914,9.1826,9.1826,123936.0
2017-11-03 15:00:00,10.41,10.42,10.41,10.41,101268.0,9.1826,9.1914,9.1826,9.1826,101268.0
2017-11-03 15:30:00,10.41,10.41,10.4,10.41,202560.0,9.1826,9.1826,9.1738,9.1826,202560.0
2017-11-06 09:30:00,10.41,10.42,10.41,10.42,345708.0,9.1826,9.1914,9.1826,9.1914,345708.0
2017-11-06 10:00:00,10.42,10.43,10.42,10.43,74622.0,9.1914,9.2003,9.1914,9.2003,74622.0
2017-11-06 10:30:00,10.43,10.43,10.42,10.42,48708.0,9.2003,9.2003,9.1914,9.1914,48708.0
2017-11-06 11:00:00,10.42,10.43,10.42,10.43,140148.0,9.1914,9.2003,9.1914,9.2003,140148.0
2017-11-06 11:30:00,10.43,10.43,10.42,10.42,154722.0,9.2003,9.2003,9.1914,9.1914,154722.0
2017-11-06 12:00:00,10.42,10.42,10.42,10.42,189930.0,9.1914,9.1914,9.1914,9.1914,189930.0
2017-11-06 12:30:00,10.42,10.43,10.42,10.43,172968.0,9.1914,9.2003,9.1914,9.2003,172968.0
2017-11-06 13:00:00,10.43,10.43,10.42,10.42,72162.0,9.2003,9.2003,9.1914,9.1914,72162.0
2017-11-06 13:30:00,10.43,10.43,10.43,10.43,61740.0,9.2003,9.2003,9.2003,9.2003,61740.0
2017-11-06 14:00:00,10.43,10.43,10.43,10.43,77436.0,9.2003,9.2003,9.2003,9.2003,77436.0
2017-11-06 14:30:00,10.43,10.43,10.42,10.43,94338.0,9.2003,9.2003,9.1914,9.2003,94338.0
2017-11-06 15:00:00,10.43,10.44,10.43,10.43,81342.0,9.2003,9.2091,9.2003,9.2003,81342.0
2017-11-06 15:30:00,10.44,10.44,10.43,10.43,184098.0,9.2091,9.2091,9.2003,9.2003,184098.0
2017-11-07 09:30:00,10.44,10.45,10.43,10.44,236526.0,9.2091,9.2179,9.2003,9.2091,236526.0
2017-11-07 10:00:00,10.44,10.44,10.43,10.43,126192.0,9.2091,9.2091,9.2003,9.2003,126192.0
2017-11-07 10:30:00,10.43,10.43,10.41,10.42,138468.0,9.2003,9.2003,9.1826,9.1914,138468.0
2017-11-07 11:00:00,10.42,10.43,10.42,10.42,209100.0,9.1914,9.2003,9.1914,9.1914,209100.0
2017-11-07 11:30:00,10.42,10.42,10.4,10.4,351114.0,9.1914,9.1914,9.1738,9.1738,351114.0
2017-11-07 12:00:00,10.4,10.4,10.39,10.4,108300.0,9.1738,9.1738,9.165,9.1738,108300.0
2017-11-07 12:30:00,10.4,10.4,10.4,10.4,54360.0,9.1738,9.1738,9.1738,9.1738,54360.0
2017-11-07 13:00:00,10.4,10.41,10.4,10.41,52470.0,9.1738,9.1826,9.1738,9.1826,52470.0
2017-11-07 13:30:00,10.41,10.41,10.4,10.41,102744.0,9.1826,9.1826,9.1738,9.1826,102744.0
2017-11-07 14:00:00,10.41,10.41,10.4,10.4,94014.0,9.1826,9.1826,9.1738,9.1738,94014.0
2017-11-07 14:30:00,10.4,10.41,10.4,10.4,257670.0,9.1738,9.1826,9.1738,9.1738,257670.0
2017-11-07 15:00:00,10.4,10.4,10.4,10.4,250380.0,9.1738,9.1738,9.1738,9.1738,250380.0
2017-11-07 15:30:00,10.4,10.41,10.4,10.41,233922.0,9.1738,9.1826,9.1738,9.1826,233922.0
2017-11-08 09:30:00,10.41,10.41,10.39,10.39,165096.0,9.1826,9.1826,9.165,9.165,165096.0
2017-11-08 10:00:00,10.4,10.4,10.4,10.4,134172.0,9.1738,9.1738,9.1738,9.1738,134172.0
2017-11-08 10:30:00,10.4,10.4,10.39,10.4,104628.0,9.1738,9.1738,9.165,9.1738,104628.0
2017-11-08 11:00:00,10.4,10.41,10.4,10.4,89616.0,9.1738,9.1826,9.1738,9.1738,89616.0
2017-11-08 11:30:00,10.4,10.4,10.4,10.4,348354.0,9.1738,9.1738,9.1738,9.1738,348354.0
2017-11-08 12:00:00,10.4,10.42,10.4,10.42,122232.0,9.1738,9.1914,9.1738,9.1914,122232.0
2017-11-08 12:30:00,10.42,10.42,10.41,10.42,119310.0,9.1914,9.1914,9.1826,9.1914,119310.0
2017-11-08 13:00:00,10.42,10.42,10.42,10.42,69696.0,9.1914,9.1914,9.1914,9.1914,69696.0
2017-11-08 13:30:00,10.42,10.42,10.42,10.42,96900.0,9.1914,9.1914,9.1914,9.1914,96900.0
2017-11-08 14:00:00,10.42,10.42,10.42,10.42,122034.0,9.1914,9.1914,9.1914,9.1914,122034.0
2017-11-08 14:30:00,10.42,10.43,10.42,10.42,147690.0,9.1914,9.2003,9.1914,9.1914,147690.0
2017-11-08 15:00:00,10.42,10.43,10.42,10.42,184542.0,9.1914,9.2003,9.1914,9.1914,184542.0
2017-11-08 15:30:00,10.43,10.43,10.42,10.43,214818.0,9.2003,9.2003,9.1914,9.2003,214818.0
2017-11-09 09:30:00,10.38,10.38,10.36,10.37,340386.0,9.1562,9.1562,9.1385,9.1473,340386.0
2017-11-09 10:00:00,10.38,10.4,10.38,10.39,91956.0,9.1562,9.1738,9.1562,9.165,91956.0
2017-11-09 10:30:00,10.39,10.4,10.38,10.4,165408.0,9.165,9.1738,9.1562,9.1738,165408.0
2017-11-09 11:00:00,10.4,10.4,10.37,10.38,184044.0,9.1738,9.1738,9.1473,9.1562,184044.0
2017-11-09 11:30:00,10.38,10.38,10.35,10.36,440112.0,9.1562,9.1562,9.1297,9.1385,440112.0
2017-11-09 12:00:00,10.36,10.36,10.33,10.33,470550.0,9.1385,9.1385,9.1121,9.1121,470550.0
2017-11-09 12:30:00,10.33,10.35,10.31,10.34,192018.0,9.1121,9.1297,9.0944,9.1209,192018.0
2017-11-09 13:00:00,10.34,10.36,10.33,10.36,162090.0,9.1209,9.1385,9.1121,9.1385,162090.0
2017-11-09 13:30:00,10.36,10.37,10.36,10.37,84576.0,9.1385,9.1473,9.1385,9.1473,84576.0
2017-11-09 14:00:00,10.37,10.38,10.36,10.37,163782.0,9.1473,9.1562,9.1385,9.1473,163782.0
2017-11-09 14:30:00,10.37,10.38,10.36,10.37,118554.0,9.1473,9.1562,9.1385,9.1473,118554.0
2017-11-09 15:00:00,10.37,10.38,10.36,10.38,175266.0,9.1473,9.1562,9.1385,9.1562,175266.0
2017-11-09 15:30:00,10.38,10.4,10.38,10.39,223212.0,9.1562,9.1738,9.1562,9.165,223212.0
2017-11-10 09:30:00,10.38,10.39,10.36,10.38,172116.0,9.1562,9.165,9.1385,9.1562,172116.0
2017-11-10 10:00:00,10.38,10.38,10.37,10.38,44316.0,9.1562,9.1562,9.1473,9.1562,44316.0
2017-11-10 10:30:00,10.38,10.38,10.36,10.38,91188.0,9.1562,9.1562,9.1385,9.1562,91188.0
2017-11-10 11:00:00,10.38,10.38,10.37,10.37,41274.0,9.1562,9.1562,9.1473,9.1473,41274.0
2017-11-10 11:30:00,10.37,10.38,10.37,10.38,49068.0,9.1473,9.1562,9.1473,9.1562,49068.0
2017-11-10 12:00:00,10.38,10.38,10.38,10.38,106818.0,9.1562,9.1562,9.1562,9.1562,106818.0
2017-11-10 12:30:00,10.38,10.38,10.37,10.37,58896.0,9.1562,9.1562,9.1473,9.1473,58896.0
2017-11-10 13:00:00,10.37,10.38,10.37,10.38,33810.0,9.1473,9.1562,9.1473,9.1562,33810.0
2017-11-10 13:30:00,10.38,10.38,10.37,10.38,54576.0,9.1562,9.1562,9.1473,9.1562,54576.0
2017-11-10 14:00:00,10.38,10.39,10.38,10.39,158442.0,9.1562,9.165,9.1562,9.165,158442.0
2017-11-10 14:30:00,10.39,10.39,10.38,10.39,99042.0,9.165,9.165,9.1562,9.165,99042.0
2017-11-10 15:00:00,10.39,10.4,10.39,10.39,190968.0,9.165,9.1738,9.165,9.165,190968.0
2017-11-10 15:30:00,10.4,10.4,10.38,10.38,107082.0,9.1738,9.1738,9.1562,9.1562,107082.0
2017-11-13 09:30:00,10.36,10.38,10.35,10.38,407772.0,9.1385,9.1562,9.1297,9.1562,407772.0
2017-11-13 10:00:00,10.38,10.39,10.37,10.39,87852.0,9.1562,9.165,9.1473,9.165,87852.0
2017-11-13 10:30:00,10.39,10.39,10.38,10.38,118602.0,9.165,9.165,9.1562,9.1562,118602.0
2017-11-13 11:00:00,10.38,10.39,10.38,10.39,71256.0,9.1562,9.165,9.1562,9.165,71256.0
2017-11-13 11:30:00,10.39,10.39,10.38,10.39,132264.0,9.165,9.165,9.1562,9.165,132264.0
2017-11-13 12:00:00,10.39,10.4,10.39,10.39,88800.0,9.165,9.1738,9.165,9.165,88800.0
2017-11-13 12:30:00,10.39,10.39,10.39,10.39,53424.0,9.165,9.165,9.165,9.165,53424.0
2017-11-13 13:00:00,10.39,10.39,10.38,10.39,53418.0,9.165,9.165,9.1562,9.165,53418.0
2017-11-13 13:30:00,10.39,10.4,10.39,10.39,47214.0,9.165,9.1738,9.165,9.165,47214.0
2017-11-13 14:00:00,10.4,10.4,10.39,10.4,124560.0,9.1738,9.1738,9.165,9.1738,124560.0
2017-11-13 14:30:00,10.4,10.4,10.4,10.4,65790.0,9.1738,9.1738,9.1738,9.1738,65790.0
2017-11-13 15:00:00,10.4,10.41,10.4,10.4,76350.0,9.1738,9.1826,9.1738,9.1738,76350.0
2017-11-13 15:30:00,10.4,10.4,10.39,10.4,117618.0,9.1738,9.1738,9.165,9.1738,117618.0
2017-11-14 09:30:00,10.36,10.37,10.35,10.36,153912.0,9.1385,9.1473,9.1297,9.1385,153912.0
2017-11-14 10:00:00,10.35,10.36,10.33,10.35,226068.0,9.1297,9.1385,9.1121,9.1297,226068.0
2017-11-14 10:30:00,10.35,10.38,10.34,10.37,158922.0,9.1297,9.1562,9.1209,9.1473,158922.0
2017-11-14 11:00:00,10.37,10.37,10.37,10.37,102330.0,9.1473,9.1473,9.1473,9.1473,102330.0
2017-11-14 11:30:00,10.37,10.37,10.36,10.37,266370.0,9.1473,9.1473,9.1385,9.1473,266370.0
2017-11-14 12:00:00,10.37,10.38,10.37,10.37,178944.0,9.1473,9.1562,9.1473,9.1473,178944.0
2017-11-14 12:30:00,10.37,10.38,10.35,10.36,130380.0,9.1473,9.1562,9.1297,9.1385,130380.0
2017-11-14 13:00:00,10.35,10.36,10.35,10.36,50040.0,9.1297,9.1385,9.1297,9.1385,50040.0
2017-11-14 13:30:00,10.36,10.37,10.36,10.36,58926.0,9.1385,9.1473,9.1385,9.1385,58926.0
2017-11-14 14:00:00,10.36,10.37,10.36,10.37,114840.0,9.1385,9.1473,9.1385,9.1473,114840.0
2017-11-14 14:30:00,10.37,10.37,10.36,10.37,118518.0,9.1473,9.1473,9.1385,9.1473,118518.0
2017-11-14 15:00:00,10.37,10.38,10.37,10.37,73974.0,9.1473,9.1562,9.1473,9.1473,73974.0
2017-11-14 15:30:00,10.37,10.37,10.36,10.37,108408.0,9.1473,9.1473,9.1385,9.1473,108408.0
2017-11-15 09:30:00,10.33,10.33,10.28,10.3,468078.0,9.1121,9.1121,9.068,9.0856,468078.0
2017-11-15 10:00:00,10.29,10.32,10.29,10.32,148806.0,9.0768,9.1032,9.0768,9.1032,148806.0
2017-11-15 10:30:00,10.32,10.34,10.31,10.34,133026.0,9.1032,9.1209,9.0944,9.1209,133026.0
2017-11-15 11:00:00,10.34,10.35,10.33,10.35,154266.0,9.1209,9.1297,9.1121,9.1297,154266.0
2017-11-15 11:30:00,10.35,10.35,10.34,10.35,77340.0,9.1297,9.1297,9.1209,9.1297,77340.0
2017-11-15 12:00:00,10.34,10.34,10.33,10.34,259122.0,9.1209,9.1209,9.1121,9.1209,259122.0
2017-11-15 12:30:00,10.34,10.35,10.34,10.34,50598.0,9.1209,9.1297,9.1209,9.1209,50598.0
2017-11-15 13:00:00,10.34,10.35,10.33,10.33,104634.0,9.1209,9.1297,9.1121,9.1121,104634.0
2017-11-15 13:30:00,10.33,10.34,10.33,10.33,369108.0,9.1121,9.1209,9.1121,9.1121,369108.0
2017-11-15 14:00:00,10.33,10.33,10.33,10.33,274818.0,9.1121,9.1121,9.1121,9.1121,274818.0
2017-11-15 14:30:00,10.33,10.34,10.33,10.34,54174.0,9.1121,9.1209,9.1121,9.1209,54174.0
2017-11-15 15:00:00,10.34,10.35,10.33,10.33,131598.0,9.1209,9.1297,9.1121,9.1121,131598.0
2017-11-15 15:30:00,10.33,10.34,10.32,10.32,155436.0,9.1121,9.1209,9.1032,9.1032,155436.0
2017-11-16 09:30:00,10.37,10.38,10.37,10.38,359604.0,9.1473,9.1562,9.1473,9.1562,359604.0
2017-11-16 10:00:00,10.38,10.4,10.38,10.39,235302.0,9.1562,9.1738,9.1562,9.165,235302.0
2017-11-16 10:30:00,10.39,10.41,10.39,10.4,160554.0,9.165,9.1826,9.165,9.1738,160554.0
2017-11-16 11:00:00,10.4,10.41,10.4,10.4,120432.0,9.1738,9.1826,9.1738,9.1738,120432.0
2017-11-16 11:30:00,10.4,10.41,10.4,10.41,181266.0,9.1738,9.1826,9.1738,9.1826,181266.0
2017-11-16 12:00:00,10.41,10.42,10.41,10.42,97776.0,9.1826,9.1914,9.1826,9.1914,97776.0
2017-11-16 12:30:00,10.42,10.42,10.42,10.42,155712.0,9.1914,9.1914,9.1914,9.1914,155712.0
2017-11-16 13:00:00,10.42,10.43,10.42,10.42,93834.0,9.1914,9.2003,9.1914,9.1914,93834.0
2017-11-16 13:30:00,10.42,10.42,10.42,10.42,104400.0,9.1914,9.1914,9.1914,9.1914,104400.0
2017-11-16 14:00:00,10.42,10.43,10.42,10.42,123396.0,9.1914,9.2003,9.1914,9.1914,123396.0
2017-11-16 14:30:00,10.42,10.43,10.42,10.42,209502.0,9.1914,9.2003,9.1914,9.1914,209502.0
2017-11-16 15:00:00,10.42,10.42,10.42,10.42,193722.0,9.1914,9.1914,9.1914,9.1914,193722.0
2017-11-16 15:30:00,10.42,10.42,10.41,10.41,181530.0,9.1914,9.1914,9.1826,9.1826,181530.0
2017-11-17 09:30:00,10.4,10.41,10.39,10.4,200358.0,9.1738,9.1826,9.165,9.1738,200358.0
2017-11-17 10:00:00,10.4,10.41,10.4,10.4,138060.0,9.1738,9.1826,9.1738,9.1738,138060.0
2017-11-17 10:30:00,10.4,10.41,10.4,10.4,97608.0,9.1738,9.1826,9.1738,9.1738,97608.0
2017-11-17 11:00:00,10.4,10.41,10.39,10.4,183948.0,9.1738,9.1826,9.165,9.1738,183948.0
2017-11-17 11:30:00,10.4,10.41,10.4,10.41,446190.0,9.1738,9.1826,9.1738,9.1826,446190.0
2017-11-17 12:00:00,10.41,10.42,10.4,10.42,79080.0,9.1826,9.1914,9.1738,9.1914,79080.0
2017-11-17 12:30:00,10.42,10.42,10.41,10.41,58836.0,9.1914,9.1914,9.1826,9.1826,58836.0
2017-11-17 13:00:00,10.41,10.42,10.4,10.41,51534.0,9.1826,9.1914,9.1738,9.1826,51534.0
2017-11-17 13:30:00,10.41,10.42,10.41,10.41,141414.0,9.1826,9.1914,9.1826,9.1826,141414.0
2017-11-17 14:00:00,10.41,10.41,10.4,10.41,91326.0,9.1826,9.1826,9.1738,9.1826,91326.0
2017-11-17 14:30:00,10.41,10.41,10.4,10.41,108660.0,9.1826,9.1826,9.1738,9.1826,108660.0
2017-11-17 15:00:00,10.41,10.41,10.4,10.4,66084.0,9.1826,9.1826,9.1738,9.1738,66084.0
2017-11-17 15:30:00,10.4,10.41,10.4,10.4,250188.0,9.1738,9.1826,9.1738,9.1738,250188.0
2017-11-20 09:30:00,10.41,10.41,10.4,10.41,354582.0,9.1826,9.1826,9.1738,9.1826,354582.0
2017-11-20 10:00:00,10.41,10.41,10.4,10.41,58902.0,9.1826,9.1826,9.1738,9.1826,58902.0
2017-11-20 10:30:00,10.4,10.42,10.4,10.42,89322.0,9.1738,9.1914,9.1738,9.1914,89322.0
2017-11-20 11:00:00,10.42,10.42,10.41,10.41,88020.0,9.1914,9.1914,9.1826,9.1826,88020.0
2017-11-20 11:30:00,10.41,10.42,10.41,10.42,67068.0,9.1826,9.1914,9.1826,9.1914,67068.0
2017-11-20 12:00:00,10.42,10.42,10.41,10.41,106260.0,9.1914,9.1914,9.1826,9.1826,106260.0
2017-11-20 12:30:00,10.41,10.42,10.41,10.42,98988.0,9.1826,9.1914,9.1826,9.1914,98988.0
2017-11-20 13:00:00,10.42,10.42,10.42,10.42,91026.0,9.1914,9.1914,9.1914,9.1914,91026.0
2017-11-20 13:30:00,10.42,10.42,10.42,10.42,616758.0,9.1914,9.1914,9.1914,9.1914,616758.0
2017-11-20 14:00:00,10.42,10.42,10.42,10.42,75222.0,9.1914,9.1914,9.1914,9.1914,75222.0
2017-11-20 14:30:00,10.42,10.43,10.42,10.42,137016.0,9.1914,9.2003,9.1914,9.1914,137016.0
2017-11-20 15:00:00,10.42,10.43,10.42,10.42,92478.0,9.1914,9.2003,9.1914,9.1914,92478.0
2017-11-20 15:30:00,10.42,10.42,10.41,10.42,276756.0,9.1914,9.1914,9.1826,9.1914,276756.0
2017-11-21 09:30:00,10.45,10.48,10.45,10.48,314874.0,9.2179,9.2444,9.2179,9.2444,314874.0
2017-11-21 10:00:00,10.48,10.49,10.47,10.49,233502.0,9.2444,9.2532,9.2355,9.2532,233502.0
2017-11-21 10:30:00,10.49,10.49,10.49,10.49,56454.0,9.2532,9.2532,9.2532,9.2532,56454.0
2017-11-21 11:00:00,10.49,10.49,10.48,10.49,91386.0,9.2532,9.2532,9.2444,9.2532,91386.0
2017-11-21 11:30:00,10.49,10.49,10.49,10.49,88512.0,9.2532,9.2532,9.2532,9.2532,88512.0
2017-11-21 12:00:00,10.49,10.49,10.49,10.49,61230.0,9.2532,9.2532,9.2532,9.2532,61230.0
2017-11-21 12:30:00,10.49,10.49,10.48,10.49,77430.0,9.2532,9.2532,9.2444,9.2532,77430.0
2017-11-21 13:00:00,10.49,10.49,10.49,10.49,56406.0,9.2532,9.2532,9.2532,9.2532,56406.0
2017-11-21 13:30:00,10.49,10.49,10.49,10.49,65382.0,9.2532,9.2532,9.2532,9.2532,65382.0
2017-11-21 14:00:00,10.49,10.49,10.49,10.49,117042.0,9.2532,9.2532,9.2532,9.2532,117042.0
2017-11-21 14:30:00,10.49,10.49,10.49,10.49,131328.0,9.2532,9.2532,9.2532,9.2532,131328.0
2017-11-21 15:00:00,10.49,10.49,10.48,10.49,133272.0,9.2532,9.2532,9.2444,9.2532,133272.0
2017-11-21 15:30:00,10.49,10.49,10.48,10.49,596226.0,9.2532,9.2532,9.2444,9.2532,596226.0
2017-11-22 09:30:00,10.5,10.5,10.49,10.5,210972.0,9.262,9.262,9.2532,9.262,210972.0
2017-11-22 10:00:00,10.49,10.5,10.49,10.49,65250.0,9.2532,9.262,9.2532,9.2532,65250.0
2017-11-22 10:30:00,10.49,10.49,10.48,10.49,107964.0,9.2532,9.2532,9.2444,9.2532,107964.0
2017-11-22 11:00:00,10.49,10.49,10.48,10.49,217974.0,9.2532,9.2532,9.2444,9.2532,217974.0
2017-11-22 11:30:00,10.49,10.49,10.48,10.49,235200.0,9.2532,9.2532,9.2444,9.2532,235200.0
2017-11-22 12:00:00,10.49,10.49,10.48,10.49,148446.0,9.2532,9.2532,9.2444,9.2532,148446.0
2017-11-22 12:30:00,10.48,10.49,10.48,10.49,36690.0,9.2444,9.2532,9.2444,9.2532,36690.0
2017-11-22 13:00:00,10.49,10.49,10.48,10.49,167310.0,9.2532,9.2532,9.2444,9.2532,167310.0
2017-11-22 13:30:00,10.49,10.49,10.48,10.49,104532.0,9.2532,9.2532,9.2444,9.2532,104532.0
2017-11-22 14:00:00,10.49,10.49,10.49,10.49,87060.0,9.2532,9.2532,9.2532,9.2532,87060.0
2017-11-22 14:30:00,10.49,10.49,10.49,10.49,88662.0,9.2532,9.2532,9.2532,9.2532,88662.0
2017-11-22 15:00:00,10.49,10.49,10.49,10.49,143244.0,9.2532,9.2532,9.2532,9.2532,143244.0
2017-11-22 15:30:00,10.49,10.49,10.49,10.49,86964.0,9.2532,9.2532,9.2532,9.2532,86964.0
2017-11-24 09:30:00,10.51,10.51,10.5,10.5,129948.0,9.2708,9.2708,9.262,9.262,129948.0
2017-11-24 10:00:00,10.5,10.51,10.5,10.51,69114.0,9.262,9.2708,9.262,9.2708,69114.0
2017-11-24 10:30:00,10.51,10.51,10.5,10.51,86400.0,9.2708,9.2708,9.262,9.2708,86400.0
2017-11-24 11:00:00,10.51,10.51,10.51,10.51,83922.0,9.2708,9.2708,9.2708,9.2708,83922.0
2017-11-24 11:30:00,10.51,10.51,10.51,10.51,716526.0,9.2708,9.2708,9.2708,9.2708,716526.0
2017-11-24 12:00:00,10.51,10.51,10.51,10.51,56094.0,9.2708,9.2708,9.2708,9.2708,56094.0
2017-11-24 12:30:00,10.51,10.51,10.51,10.51,47904.0,9.2708,9.2708,9.2708,9.2708,47904.0
2017-11-27 09:30:00,10.51,10.52,10.51,10.52,480600.0,9.2708,9.2797,9.2708,9.2797,480600.0
2017-11-27 10:00:00,10.51,10.52,10.51,10.52,47010.0,9.2708,9.2797,9.2708,9.2797,47010.0
2017-11-27 10:30:00,10.51,10.52,10.51,10.51,27708.0,9.2708,9.2797,9.2708,9.2708,27708.0
2017-11-27 11:00:00,10.51,10.52,10.49,10.49,89628.0,9.2708,9.2797,9.2532,9.2532,89628.0
2017-11-27 11:30:00,10.5,10.5,10.49,10.5,82938.0,9.262,9.262,9.2532,9.262,82938.0
2017-11-27 12:00:00,10.5,10.5,10.5,10.5,85938.0,9.262,9.262,9.262,9.262,85938.0
2017-11-27 12:30:00,10.5,10.5,10.49,10.5,115464.0,9.262,9.262,9.2532,9.262,115464.0
2017-11-27 13:00:00,10.5,10.51,10.5,10.5,35880.0,9.262,9.2708,9.262,9.262,35880.0
2017-11-27 13:30:00,10.51,10.51,10.5,10.51,77238.0,9.2708,9.2708,9.262,9.2708,77238.0
2017-11-27 14:00:00,10.51,10.51,10.5,10.5,174408.0,9.2708,9.2708,9.262,9.262,174408.0
2017-11-27 14:30:00,10.51,10.51,10.5,10.5,178668.0,9.2708,9.2708,9.262,9.262,178668.0
2017-11-27 15:00:00,10.5,10.51,10.5,10.5,98478.0,9.262,9.2708,9.262,9.262,98478.0
2017-11-27 15:30:00,10.5,10.51,10.5,10.5,322770.0,9.262,9.2708,9.262,9.262,322770.0
2017-11-28 09:30:00,10.52,10.53,10.51,10.52,163638.0,9.2797,9.2885,9.2708,9.2797,163638.0
2017-11-28 10:00:00,10.52,10.53,10.52,10.53,118476.0,9.2797,9.2885,9.2797,9.2885,118476.0
2017-11-28 10:30:00,10.53,10.53,10.53,10.53,106770.0,9.2885,9.2885,9.2885,9.2885,106770.0
2017-11-28 11:00:00,10.53,10.54,10.53,10.54,70056.0,9.2885,9.2973,9.2885,9.2973,70056.0
2017-11-28 11:30:00,10.54,10.55,10.54,10.55,223398.0,9.2973,9.3061,9.2973,9.3061,223398.0
2017-11-28 12:00:00,10.55,10.56,10.55,10.56,119328.0,9.3061,9.3149,9.3061,9.3149,119328.0
2017-11-28 12:30:00,10.56,10.57,10.56,10.57,84600.0,9.3149,9.3238,9.3149,9.3238,84600.0
2017-11-28 13:00:00,10.57,10.58,10.56,10.56,59262.0,9.3238,9.3326,9.3149,9.3149,59262.0
2017-11-28 13:30:00,10.56,10.56,10.54,10.54,94554.0,9.3149,9.3149,9.2973,9.2973,94554.0
2017-11-28 14:00:00,10.54,10.56,10.53,10.56,188418.0,9.2973,9.3149,9.2885,9.3149,188418.0
2017-11-28 14:30:00,10.56,10.58,10.56,10.58,118266.0,9.3149,9.3326,9.3149,9.3326,118266.0
2017-11-28 15:00:00,10.58,10.61,10.58,10.6,257010.0,9.3326,9.359,9.3326,9.3502,257010.0
2017-11-28 15:30:00,10.6,10.6,10.59,10.6,113532.0,9.3502,9.3502,9.3414,9.3502,113532.0
2017-11-29 09:30:00,10.61,10.65,10.61,10.64,433146.0,9.359,9.3943,9.359,9.3855,433146.0
2017-11-29 10:00:00,10.64,10.64,10.61,10.61,147216.0,9.3855,9.3855,9.359,9.359,147216.0
2017-11-29 10:30:00,10.61,10.63,10.6,10.61,186096.0,9.359,9.3767,9.3502,9.359,186096.0
2017-11-29 11:00:00,10.61,10.62,10.6,10.6,207552.0,9.359,9.3679,9.3502,9.3502,207552.0
2017-11-29 11:30:00,10.6,10.61,10.59,10.59,74838.0,9.3502,9.359,9.3414,9.3414,74838.0
2017-11-29 12:00:00,10.59,10.6,10.58,10.6,154572.0,9.3414,9.3502,9.3326,9.3502,154572.0
2017-11-29 12:30:00,10.6,10.61,10.59,10.6,131826.0,9.3502,9.359,9.3414,9.3502,131826.0
2017-11-29 13:00:00,10.6,10.61,10.59,10.61,150240.0,9.3502,9.359,9.3414,9.359,150240.0
2017-11-29 13:30:00,10.6,10.61,10.59,10.59,79440.0,9.3502,9.359,9.3414,9.3414,79440.0
2017-11-29 14:00:00,10.6,10.61,10.6,10.6,124290.0,9.3502,9.359,9.3502,9.3502,124290.0
2017-11-29 14:30:00,10.6,10.61,10.6,10.6,97110.0,9.3502,9.359,9.3502,9.3502,97110.0
2017-11-29 15:00:00,10.6,10.6,10.59,10.6,266724.0,9.3502,9.3502,9.3414,9.3502,266724.0
2017-11-29 15:30:00,10.6,10.61,10.6,10.6,204222.0,9.3502,9.359,9.3502,9.3502,204222.0
2017-11-30 09:30:00,10.64,10.66,10.64,10.65,299292.0,9.3855,9.4031,9.3855,9.3943,299292.0
2017-11-30 10:00:00,10.65,10.66,10.65,10.65,289272.0,9.3943,9.4031,9.3943,9.3943,289272.0
2017-11-30 10:30:00,10.65,10.67,10.64,10.67,68166.0,9.3943,9.412,9.3855,9.412,68166.0
2017-11-30 11:00:00,10.67,10.69,10.67,10.67,117636.0,9.412,9.4296,9.412,9.412,117636.0
2017-11-30 11:30:00,10.67,10.67,10.67,10.67,148698.0,9.412,9.412,9.412,9.412,148698.0
2017-11-30 12:00:00,10.68,10.7,10.67,10.7,250272.0,9.4208,9.4384,9.412,9.4384,250272.0
2017-11-30 12:30:00,10.7,10.72,10.7,10.71,99438.0,9.4384,9.4561,9.4384,9.4473,99438.0
2017-11-30 13:00:00,10.71,10.72,10.7,10.71,199146.0,9.4473,9.4561,9.4384,9.4473,199146.0
2017-11-30 13:30:00,10.7,10.7,10.68,10.69,313986.0,9.4384,9.4384,9.4208,9.4296,313986.0
2017-11-30 14:00:00,10.69,10.7,10.68,10.7,106542.0,9.4296,9.4384,9.4208,9.4384,106542.0
2017-11-30 14:30:00,10.7,10.7,10.68,10.68,534828.0,9.4384,9.4384,9.4208,9.4208,534828.0
2017-11-30 15:00:00,10.68,10.68,10.66,10.68,201198.0,9.4208,9.4208,9.4031,9.4208,201198.0
2017-11-30 15:30:00,10.68,10.7,10.67,10.68,237564.0,9.4208,9.4384,9.412,9.4208,237564.0
2017-12-01 09:30:00,10.68,10.69,10.67,10.67,559626.0,9.4208,9.4296,9.412,9.412,559626.0
2017-12-01 10:00:00,10.67,10.69,10.66,10.69,234840.0,9.412,9.4296,9.4031,9.4296,234840.0
2017-12-01 10:30:00,10.69,10.7,10.68,10.69,113478.0,9.4296,9.4384,9.4208,9.4296,113478.0
2017-12-01 11:00:00,10.69,10.69,10.54,10.55,491220.0,9.4296,9.4296,9.2973,9.3061,491220.0
2017-12-01 11:30:00,10.55,10.6,10.51,10.6,837762.0,9.3061,9.3502,9.2708,9.3502,837762.0
2017-12-01 12:00:00,10.6,10.63,10.59,10.61,332448.0,9.3502,9.3767,9.3414,9.359,332448.0
2017-12-01 12:30:00,10.61,10.63,10.6,10.63,155376.0,9.359,9.3767,9.3502,9.3767,155376.0
2017-12-01 13:00:00,10.63,10.64,10.62,10.64,168132.0,9.3767,9.3855,9.3679,9.3855,168132.0
2017-12-01 13:30:00,10.64,10.65,10.63,10.64,55746.0,9.3855,9.3943,9.3767,9.3855,55746.0
2017-12-01 14:00:00,10.64,10.65,10.64,10.65,248244.0,9.3855,9.3943,9.3855,9.3943,248244.0
2017-12-01 14:30:00,10.65,10.65,10.63,10.63,184452.0,9.3943,9.3943,9.3767,9.3767,184452.0
2017-12-01 15:00:00,10.63,10.65,10.63,10.65,141288.0,9.3767,9.3943,9.3767,9.3943,141288.0
2017-12-01 15:30:00,10.65,10.67,10.65,10.67,966096.0,9.3943,9.412,9.3943,9.412,966096.0
2017-12-04 09:30:00,10.74,10.77,10.74,10.75,1287906.0,9.4737,9.5002,9.4737,9.4825,1287906.0
2017-12-04 10:00:00,10.74,10.75,10.73,10.74,656142.0,9.4737,9.4825,9.4649,9.4737,656142.0
2017-12-04 10:30:00,10.74,10.74,10.7,10.72,223770.0,9.4737,9.4737,9.4384,9.4561,223770.0
2017-12-04 11:00:00,10.72,10.72,10.7,10.72,167004.0,9.4561,9.4561,9.4384,9.4561,167004.0
2017-12-04 11:30:00,10.72,10.73,10.71,10.72,276402.0,9.4561,9.4649,9.4473,9.4561,276402.0
2017-12-04 12:00:00,10.72,10.73,10.71,10.71,337164.0,9.4561,9.4649,9.4473,9.4473,337164.0
2017-12-04 12:30:00,10.71,10.72,10.7,10.71,180954.0,9.4473,9.4561,9.4384,9.4473,180954.0
2017-12-04 13:00:00,10.72,10.72,10.71,10.72,209382.0,9.4561,9.4561,9.4473,9.4561,209382.0
2017-12-04 13:30:00,10.72,10.72,10.72,10.72,97872.0,9.4561,9.4561,9.4561,9.4561,97872.0
2017-12-04 14:00:00,10.72,10.72,10.69,10.69,273234.0,9.4561,9.4561,9.4296,9.4296,273234.0
2017-12-04 14:30:00,10.69,10.69,10.68,10.69,205440.0,9.4296,9.4296,9.4208,9.4296,205440.0
2017-12-04 15:00:00,10.68,10.69,10.67,10.67,140712.0,9.4208,9.4296,9.412,9.412,140712.0
2017-12-04 15:30:00,10.67,10.67,10.65,10.65,235146.0,9.412,9.412,9.3943,9.3943,235146.0
2017-12-05 09:30:00,10.66,10.67,10.65,10.65,147276.0,9.4031,9.412,9.3943,9.3943,147276.0
2017-12-05 10:00:00,10.65,10.67,10.65,10.66,74082.0,9.3943,9.412,9.3943,9.4031,74082.0
2017-12-05 10:30:00,10.65,10.67,10.65,10.67,126954.0,9.3943,9.412,9.3943,9.412,126954.0
2017-12-05 11:00:00,10.67,10.68,10.67,10.68,80358.0,9.412,9.4208,9.412,9.4208,80358.0
2017-12-05 11:30:00,10.68,10.68,10.66,10.66,79674.0,9.4208,9.4208,9.4031,9.4031,79674.0
2017-12-05 12:00:00,10.66,10.66,10.65,10.65,176838.0,9.4031,9.4031,9.3943,9.3943,176838.0
2017-12-05 12:30:00,10.66,10.66,10.65,10.65,133002.0,9.4031,9.4031,9.3943,9.3943,133002.0
2017-12-05 13:00:00,10.65,10.66,10.64,10.65,113760.0,9.3943,9.4031,9.3855,9.3943,113760.0
2017-12-05 13:30:00,10.65,10.66,10.65,10.65,110856.0,9.3943,9.4031,9.3943,9.3943,110856.0
2017-12-05 14:00:00,10.65,10.65,10.63,10.64,258840.0,9.3943,9.3943,9.3767,9.3855,258840.0
2017-12-05 14:30:00,10.63,10.63,10.61,10.62,265950.0,9.3767,9.3767,9.359,9.3679,265950.0
2017-12-05 15:00:00,10.62,10.62,10.61,10.62,164664.0,9.3679,9.3679,9.359,9.3679,164664.0
2017-12-05 15:30:00,10.62,10.62,10.6,10.61,340308.0,9.3679,9.3679,9.3502,9.359,340308.0
2017-12-06 09:30:00,10.59,10.61,10.58,10.6,296910.0,9.3414,9.359,9.3326,9.3502,296910.0
2017-12-06 10:00:00,10.61,10.61,10.59,10.59,165576.0,9.359,9.359,9.3414,9.3414,165576.0
2017-12-06 10:30:00,10.59,10.61,10.58,10.61,110142.0,9.3414,9.359,9.3326,9.359,110142.0
2017-12-06 11:00:00,10.61,10.62,10.6,10.6,78264.0,9.359,9.3679,9.3502,9.3502,78264.0
2017-12-06 11:30:00,10.61,10.61,10.6,10.6,120414.0,9.359,9.359,9.3502,9.3502,120414.0
2017-12-06 12:00:00,10.6,10.6,10.58,10.58,82668.0,9.3502,9.3502,9.3326,9.3326,82668.0
2017-12-06 12:30:00,10.58,10.6,10.58,10.6,237228.0,9.3326,9.3502,9.3326,9.3502,237228.0
2017-12-06 13:00:00,10.6,10.6,10.59,10.6,246738.0,9.3502,9.3502,9.3414,9.3502,246738.0
2017-12-06 13:30:00,10.6,10.61,10.6,10.61,300090.0,9.3502,9.359,9.3502,9.359,300090.0
2017-12-06 14:00:00,10.61,10.62,10.61,10.61,100404.0,9.359,9.3679,9.359,9.359,100404.0
2017-12-06 14:30:00,10.61,10.62,10.61,10.61,261606.0,9.359,9.3679,9.359,9.359,261606.0
2017-12-06 15:00:00,10.61,10.61,10.6,10.61,133806.0,9.359,9.359,9.3502,9.359,133806.0
2017-12-06 15:30:00,10.61,10.61,10.59,10.6,423138.0,9.359,9.359,9.3414,9.3502,423138.0
2017-12-07 09:30:00,10.6,10.62,10.59,10.62,158754.0,9.3502,9.3679,9.3414,9.3679,158754.0
2017-12-07 10:00:00,10.62,10.63,10.61,10.62,40938.0,9.3679,9.3767,9.359,9.3679,40938.0
2017-12-07 10:30:00,10.63,10.64,10.62,10.63,145596.0,9.3767,9.3855,9.3679,9.3767,145596.0
2017-12-07 11:00:00,10.64,10.64,10.62,10.64,134958.0,9.3855,9.3855,9.3679,9.3855,134958.0
2017-12-07 11:30:00,10.64,10.65,10.64,10.65,117720.0,9.3855,9.3943,9.3855,9.3943,117720.0
2017-12-07 12:00:00,10.65,10.65,10.64,10.64,203364.0,9.3943,9.3943,9.3855,9.3855,203364.0
2017-12-07 12:30:00,10.65,10.65,10.64,10.65,176874.0,9.3943,9.3943,9.3855,9.3943,176874.0
2017-12-07 13:00:00,10.65,10.65,10.64,10.65,165258.0,9.3943,9.3943,9.3855,9.3943,165258.0
2017-12-07 13:30:00,10.65,10.65,10.63,10.64,292644.0,9.3943,9.3943,9.3767,9.3855,292644.0
2017-12-07 14:00:00,10.64,10.64,10.63,10.63,135258.0,9.3855,9.3855,9.3767,9.3767,135258.0
2017-12-07 14:30:00,10.63,10.63,10.62,10.63,92454.0,9.3767,9.3767,9.3679,9.3767,92454.0
2017-12-07 15:00:00,10.63,10.64,10.63,10.63,126528.0,9.3767,9.3855,9.3767,9.3767,126528.0
2017-12-07 15:30:00,10.64,10.64,10.63,10.63,542886.0,9.3855,9.3855,9.3767,9.3767,542886.0
2017-12-08 09:30:00,10.68,10.69,10.67,10.68,348960.0,9.4208,9.4296,9.412,9.4208,348960.0
2017-12-08 10:00:00,10.68,10.68,10.66,10.67,149820.0,9.4208,9.4208,9.4031,9.412,149820.0
2017-12-08 10:30:00,10.67,10.68,10.67,10.68,67428.0,9.412,9.4208,9.412,9.4208,67428.0
2017-12-08 11:00:00,10.68,10.69,10.67,10.67,129720.0,9.4208,9.4296,9.412,9.412,129720.0
2017-12-08 11:30:00,10.67,10.69,10.67,10.68,97350.0,9.412,9.4296,9.412,9.4208,97350.0
2017-12-08 12:00:00,10.68,10.7,10.68,10.7,60354.0,9.4208,9.4384,9.4208,9.4384,60354.0
2017-12-08 12:30:00,10.7,10.7,10.69,10.69,254928.0,9.4384,9.4384,9.4296,9.4296,254928.0
2017-12-08 13:00:00,10.69,10.7,10.69,10.69,241860.0,9.4296,9.4384,9.4296,9.4296,241860.0
2017-12-08 13:30:00,10.69,10.7,10.69,10.69,168060.0,9.4296,9.4384,9.4296,9.4296,168060.0
2017-12-08 14:00:00,10.69,10.69,10.67,10.68,145002.0,9.4296,9.4296,9.412,9.4208,145002.0
2017-12-08 14:30:00,10.68,10.68,10.68,10.68,82962.0,9.4208,9.4208,9.4208,9.4208,82962.0
2017-12-08 15:00:00,10.68,10.69,10.68,10.69,142488.0,9.4208,9.4296,9.4208,9.4296,142488.0
2017-12-08 15:30:00,10.68,10.69,10.68,10.69,70260.0,9.4208,9.4296,9.4208,9.4296,70260.0
2017-12-11 09:30:00,10.7,10.71,10.7,10.71,357564.0,9.4384,9.4473,9.4384,9.4473,357564.0
2017-12-11 10:00:00,10.71,10.72,10.7,10.7,126312.0,9.4473,9.4561,9.4384,9.4384,126312.0
2017-12-11 10:30:00,10.7,10.71,10.7,10.7,135918.0,9.4384,9.4473,9.4384,9.4384,135918.0
2017-12-11 11:00:00,10.7,10.71,10.7,10.71,103770.0,9.4384,9.4473,9.4384,9.4473,103770.0
2017-12-11 11:30:00,10.71,10.71,10.7,10.71,221724.0,9.4473,9.4473,9.4384,9.4473,221724.0
2017-12-11 12:00:00,10.71,10.72,10.71,10.72,108066.0,9.4473,9.4561,9.4473,9.4561,108066.0
2017-12-11 12:30:00,10.72,10.72,10.71,10.72,79266.0,9.4561,9.4561,9.4473,9.4561,79266.0
2017-12-11 13:00:00,10.72,10.72,10.71,10.71,76392.0,9.4561,9.4561,9.4473,9.4473,76392.0
2017-12-11 13:30:00,10.72,10.72,10.71,10.72,217776.0,9.4561,9.4561,9.4473,9.4561,217776.0
2017-12-11 14:00:00,10.72,10.72,10.71,10.72,724830.0,9.4561,9.4561,9.4473,9.4561,724830.0
2017-12-11 14:30:00,10.72,10.72,10.71,10.71,110646.0,9.4561,9.4561,9.4473,9.4473,110646.0
2017-12-11 15:00:00,10.71,10.72,10.71,10.71,85164.0,9.4473,9.4561,9.4473,9.4473,85164.0
2017-12-11 15:30:00,10.71,10.72,10.71,10.72,697152.0,9.4473,9.4561,9.4473,9.4561,697152.0
2017-12-12 09:30:00,10.73,10.74,10.72,10.73,186348.0,9.4649,9.4737,9.4561,9.4649,186348.0
2017-12-12 10:00:00,10.73,10.74,10.73,10.74,55482.0,9.4649,9.4737,9.4649,9.4737,55482.0
2017-12-12 10:30:00,10.74,10.74,10.73,10.74,98502.0,9.4737,9.4737,9.4649,9.4737,98502.0
2017-12-12 11:00:00,10.74,10.75,10.74,10.75,162102.0,9.4737,9.4825,9.4737,9.4825,162102.0
2017-12-12 11:30:00,10.75,10.76,10.75,10.75,98196.0,9.4825,9.4914,9.4825,9.4825,98196.0
2017-12-12 12:00:00,10.75,10.76,10.74,10.74,195396.0,9.4825,9.4914,9.4737,9.4737,195396.0
2017-12-12 12:30:00,10.74,10.75,10.74,10.75,85320.0,9.4737,9.4825,9.4737,9.4825,85320.0
2017-12-12 13:00:00,10.75,10.75,10.75,10.75,178788.0,9.4825,9.4825,9.4825,9.4825,178788.0
2017-12-12 13:30:00,10.75,10.75,10.74,10.74,107928.0,9.4825,9.4825,9.4737,9.4737,107928.0
2017-12-12 14:00:00,10.74,10.75,10.74,10.75,74724.0,9.4737,9.4825,9.4737,9.4825,74724.0
2017-12-12 14:30:00,10.75,10.76,10.75,10.75,57870.0,9.4825,9.4914,9.4825,9.4825,57870.0
2017-12-12 15:00:00,10.75,10.75,10.74,10.75,65208.0,9.4825,9.4825,9.4737,9.4825,65208.0
2017-12-12 15:30:00,10.74,10.75,10.73,10.73,92622.0,9.4737,9.4825,9.4649,9.4649,92622.0
2017-12-13 09:30:00,10.75,10.76,10.75,10.76,419280.0,9.4825,9.4914,9.4825,9.4914,419280.0
2017-12-13 10:00:00,10.76,10.76,10.75,10.76,68838.0,9.4914,9.4914,9.4825,9.4914,68838.0
2017-12-13 10:30:00,10.76,10.76,10.76,10.76,96042.0,9.4914,9.4914,9.4914,9.4914,96042.0
2017-12-13 11:00:00,10.76,10.77,10.76,10.76,46356.0,9.4914,9.5002,9.4914,9.4914,46356.0
2017-12-13 11:30:00,10.76,10.77,10.76,10.77,76146.0,9.4914,9.5002,9.4914,9.5002,76146.0
2017-12-13 12:00:00,10.77,10.77,10.75,10.76,159804.0,9.5002,9.5002,9.4825,9.4914,159804.0
2017-12-13 12:30:00,10.76,10.76,10.74,10.75,65610.0,9.4914,9.4914,9.4737,9.4825,65610.0
2017-12-13 13:00:00,10.75,10.75,10.74,10.74,62046.0,9.4825,9.4825,9.4737,9.4737,62046.0
2017-12-13 13:30:00,10.74,10.75,10.74,10.74,221838.0,9.4737,9.4825,9.4737,9.4737,221838.0
2017-12-13 14:00:00,10.75,10.77,10.75,10.76,195810.0,9.4825,9.5002,9.4825,9.4914,195810.0
2017-12-13 14:30:00,10.76,10.77,10.76,10.77,259782.0,9.4914,9.5002,9.4914,9.5002,259782.0
2017-12-13 15:00:00,10.76,10.76,10.74,10.74,136926.0,9.4914,9.4914,9.4737,9.4737,136926.0
2017-12-13 15:30:00,10.75,10.75,10.73,10.74,397896.0,9.4825,9.4825,9.4649,9.4737,397896.0
2017-12-14 09:30:00,10.75,10.75,10.74,10.75,241326.0,9.4825,9.4825,9.4737,9.4825,241326.0
2017-12-14 10:00:00,10.75,10.75,10.74,10.75,84654.0,9.4825,9.4825,9.4737,9.4825,84654.0
2017-12-14 10:30:00,10.75,10.76,10.74,10.75,117768.0,9.4825,9.4914,9.4737,9.4825,117768.0
2017-12-14 11:00:00,10.75,10.75,10.73,10.74,94740.0,9.4825,9.4825,9.4649,9.4737,94740.0
2017-12-14 11:30:00,10.74,10.74,10.74,10.74,234900.0,9.4737,9.4737,9.4737,9.4737,234900.0
2017-12-14 12:00:00,10.74,10.74,10.73,10.73,96060.0,9.4737,9.4737,9.4649,9.4649,96060.0
2017-12-14 12:30:00,10.73,10.74,10.72,10.72,181266.0,9.4649,9.4737,9.4561,9.4561,181266.0
2017-12-14 13:00:00,10.72,10.72,10.71,10.72,152904.0,9.4561,9.4561,9.4473,9.4561,152904.0
2017-12-14 13:30:00,10.72,10.72,10.71,10.71,81966.0,9.4561,9.4561,9.4473,9.4473,81966.0
2017-12-14 14:00:00,10.71,10.71,10.68,10.68,156768.0,9.4473,9.4473,9.4208,9.4208,156768.0
2017-12-14 14:30:00,10.69,10.7,10.68,10.7,290148.0,9.4296,9.4384,9.4208,9.4384,290148.0
2017-12-14 15:00:00,10.7,10.7,10.69,10.69,272004.0,9.4384,9.4384,9.4296,9.4296,272004.0
2017-12-14 15:30:00,10.7,10.71,10.68,10.69,348336.0,9.4384,9.4473,9.4208,9.4296,348336.0
2017-12-15 09:30:00,10.73,10.74,10.72,10.74,292674.0,9.4649,9.4737,9.4561,9.4737,292674.0
2017-12-15 10:00:00,10.74,10.77,10.74,10.76,203634.0,9.4737,9.5002,9.4737,9.4914,203634.0
2017-12-15 10:30:00,10.76,10.76,10.75,10.75,149142.0,9.4914,9.4914,9.4825,9.4825,149142.0
2017-12-15 11:00:00,10.75,10.78,10.75,10.78,114066.0,9.4825,9.509,9.4825,9.509,114066.0
2017-12-15 11:30:00,10.78,10.78,10.77,10.78,518760.0,9.509,9.509,9.5002,9.509,518760.0
2017-12-15 12:00:00,10.78,10.78,10.77,10.78,83712.0,9.509,9.509,9.5002,9.509,83712.0
2017-12-15 12:30:00,10.78,10.78,10.78,10.78,111168.0,9.509,9.509,9.509,9.509,111168.0
2017-12-15 13:00:00,10.78,10.78,10.78,10.78,66570.0,9.509,9.509,9.509,9.509,66570.0
2017-12-15 13:30:00,10.78,10.79,10.78,10.79,132066.0,9.509,9.5178,9.509,9.5178,132066.0
2017-12-15 14:00:00,10.79,10.8,10.79,10.79,154782.0,9.5178,9.5266,9.5178,9.5178,154782.0
2017-12-15 14:30:00,10.79,10.8,10.79,10.79,327504.0,9.5178,9.5266,9.5178,9.5178,327504.0
2017-12-15 15:00:00,10.79,10.8,10.79,10.8,161160.0,9.5178,9.5266,9.5178,9.5266,161160.0
2017-12-15 15:30:00,10.8,10.8,10.77,10.78,960690.0,9.5266,9.5266,9.5002,9.509,960690.0
2017-12-18 09:30:00,10.79,10.81,10.79,10.81,739254.0,9.5634,9.5811,9.5634,9.5811,739254.0
2017-12-18 10:00:00,10.81,10.81,10.8,10.81,251406.0,9.5811,9.5811,9.5722,9.5811,251406.0
2017-12-18 10:30:00,10.81,10.81,10.8,10.8,341844.0,9.5811,9.5811,9.5722,9.5722,341844.0
2017-12-18 11:00:00,10.8,10.81,10.8,10.8,346578.0,9.5722,9.5811,9.5722,9.5722,346578.0
2017-12-18 11:30:00,10.81,10.81,10.8,10.81,163080.0,9.5811,9.5811,9.5722,9.5811,163080.0
2017-12-18 12:00:00,10.81,10.81,10.81,10.81,105864.0,9.5811,9.5811,9.5811,9.5811,105864.0
2017-12-18 12:30:00,10.81,10.81,10.8,10.81,276198.0,9.5811,9.5811,9.5722,9.5811,276198.0
2017-12-18 13:00:00,10.8,10.81,10.8,10.8,104112.0,9.5722,9.5811,9.5722,9.5722,104112.0
2017-12-18 13:30:00,10.8,10.81,10.8,10.8,181482.0,9.5722,9.5811,9.5722,9.5722,181482.0
2017-12-18 14:00:00,10.8,10.8,10.8,10.8,104778.0,9.5722,9.5722,9.5722,9.5722,104778.0
2017-12-18 14:30:00,10.8,10.81,10.8,10.81,123768.0,9.5722,9.5811,9.5722,9.5811,123768.0
2017-12-18 15:00:00,10.81,10.81,10.8,10.8,217254.0,9.5811,9.5811,9.5722,9.5722,217254.0
2017-12-18 15:30:00,10.8,10.8,10.79,10.8,261636.0,9.5722,9.5722,9.5634,9.5722,261636.0
2017-12-19 09:30:00,10.81,10.81,10.78,10.79,296790.0,9.5811,9.5811,9.5545,9.5634,296790.0
2017-12-19 10:00:00,10.8,10.8,10.78,10.79,119724.0,9.5722,9.5722,9.5545,9.5634,119724.0
2017-12-19 10:30:00,10.79,10.79,10.78,10.79,147366.0,9.5634,9.5634,9.5545,9.5634,147366.0
2017-12-19 11:00:00,10.79,10.79,10.78,10.79,143172.0,9.5634,9.5634,9.5545,9.5634,143172.0
2017-12-19 11:30:00,10.79,10.79,10.77,10.77,250164.0,9.5634,9.5634,9.5456,9.5456,250164.0
2017-12-19 12:00:00,10.78,10.78,10.77,10.77,137754.0,9.5545,9.5545,9.5456,9.5456,137754.0
2017-12-19 12:30:00,10.77,10.78,10.77,10.78,185286.0,9.5456,9.5545,9.5456,9.5545,185286.0
2017-12-19 13:00:00,10.78,10.78,10.78,10.78,47466.0,9.5545,9.5545,9.5545,9.5545,47466.0
2017-12-19 13:30:00,10.78,10.78,10.78,10.78,125040.0,9.5545,9.5545,9.5545,9.5545,125040.0
2017-12-19 14:00:00,10.78,10.78,10.77,10.78,105432.0,9.5545,9.5545,9.5456,9.5545,105432.0
2017-12-19 14:30:00,10.78,10.78,10.77,10.77,133212.0,9.5545,9.5545,9.5456,9.5456,133212.0
2017-12-19 15:00:00,10.77,10.77,10.76,10.77,300504.0,9.5456,9.5456,9.5368,9.5456,300504.0
2017-12-19 15:30:00,10.77,10.77,10.76,10.76,330888.0,9.5456,9.5456,9.5368,9.5368,330888.0
2017-12-20 09:30:00,10.8,10.8,10.76,10.77,519186.0,9.5722,9.5722,9.5368,9.5456,519186.0
2017-12-20 10:00:00,10.77,10.78,10.76,10.76,172350.0,9.5456,9.5545,9.5368,9.5368,172350.0
2017-12-20 10:30:00,10.76,10.76,10.74,10.75,167628.0,9.5368,9.5368,9.519,9.5279,167628.0
2017-12-20 11:00:00,10.76,10.77,10.75,10.76,83682.0,9.5368,9.5456,9.5279,9.5368,83682.0
2017-12-20 11:30:00,10.76,10.77,10.76,10.76,263730.0,9.5368,9.5456,9.5368,9.5368,263730.0
2017-12-20 12:00:00,10.76,10.77,10.76,10.77,254130.0,9.5368,9.5456,9.5368,9.5456,254130.0
2017-12-20 12:30:00,10.77,10.77,10.76,10.77,160404.0,9.5456,9.5456,9.5368,9.5456,160404.0
2017-12-20 13:00:00,10.77,10.78,10.77,10.78,68034.0,9.5456,9.5545,9.5456,9.5545,68034.0
2017-12-20 13:30:00,10.78,10.78,10.77,10.77,105090.0,9.5545,9.5545,9.5456,9.5456,105090.0
2017-12-20 14:00:00,10.77,10.77,10.76,10.76,227232.0,9.5456,9.5456,9.5368,9.5368,227232.0
2017-12-20 14:30:00,10.77,10.77,10.76,10.76,283470.0,9.5456,9.5456,9.5368,9.5368,283470.0
2017-12-20 15:00:00,10.76,10.77,10.76,10.76,778626.0,9.5368,9.5456,9.5368,9.5368,778626.0
2017-12-20 15:30:00,10.76,10.77,10.76,10.76,302664.0,9.5368,9.5456,9.5368,9.5368,302664.0
2017-12-21 09:30:00,10.78,10.79,10.77,10.77,243660.0,9.5545,9.5634,9.5456,9.5456,243660.0
2017-12-21 10:00:00,10.77,10.78,10.77,10.78,131430.0,9.5456,9.5545,9.5456,9.5545,131430.0
2017-12-21 10:30:00,10.78,10.8,10.78,10.79,121284.0,9.5545,9.5722,9.5545,9.5634,121284.0
2017-12-21 11:00:00,10.79,10.8,10.79,10.8,144690.0,9.5634,9.5722,9.5634,9.5722,144690.0
2017-12-21 11:30:00,10.8,10.8,10.79,10.8,179532.0,9.5722,9.5722,9.5634,9.5722,179532.0
2017-12-21 12:00:00,10.8,10.8,10.79,10.79,177078.0,9.5722,9.5722,9.5634,9.5634,177078.0
2017-12-21 12:30:00,10.8,10.8,10.79,10.8,121074.0,9.5722,9.5722,9.5634,9.5722,121074.0
2017-12-21 13:00:00,10.8,10.81,10.8,10.81,94314.0,9.5722,9.5811,9.5722,9.5811,94314.0
2017-12-21 13:30:00,10.81,10.81,10.8,10.8,208944.0,9.5811,9.5811,9.5722,9.5722,208944.0
2017-12-21 14:00:00,10.8,10.8,10.8,10.8,325680.0,9.5722,9.5722,9.5722,9.5722,325680.0
2017-12-21 14:30:00,10.8,10.8,10.79,10.8,190872.0,9.5722,9.5722,9.5634,9.5722,190872.0
2017-12-21 15:00:00,10.8,10.8,10.79,10.8,179838.0,9.5722,9.5722,9.5634,9.5722,179838.0
2017-12-21 15:30:00,10.8,10.8,10.77,10.78,204852.0,9.5722,9.5722,9.5456,9.5545,204852.0
2017-12-22 09:30:00,10.79,10.79,10.77,10.78,210774.0,9.5634,9.5634,9.5456,9.5545,210774.0
2017-12-22 10:00:00,10.78,10.78,10.77,10.77,264594.0,9.5545,9.5545,9.5456,9.5456,264594.0
2017-12-22 10:30:00,10.77,10.77,10.77,10.77,198528.0,9.5456,9.5456,9.5456,9.5456,198528.0
2017-12-22 11:00:00,10.77,10.77,10.76,10.77,625356.0,9.5456,9.5456,9.5368,9.5456,625356.0
2017-12-22 11:30:00,10.77,10.77,10.76,10.76,271338.0,9.5456,9.5456,9.5368,9.5368,271338.0
2017-12-22 12:00:00,10.76,10.77,10.76,10.77,145932.0,9.5368,9.5456,9.5368,9.5456,145932.0
2017-12-22 12:30:00,10.77,10.77,10.76,10.77,75396.0,9.5456,9.5456,9.5368,9.5456,75396.0
2017-12-22 13:00:00,10.77,10.77,10.77,10.77,206094.0,9.5456,9.5456,9.5456,9.5456,206094.0
2017-12-22 13:30:00,10.77,10.78,10.77,10.78,116838.0,9.5456,9.5545,9.5456,9.5545,116838.0
2017-12-22 14:00:00,10.77,10.78,10.77,10.77,89070.0,9.5456,9.5545,9.5456,9.5456,89070.0
2017-12-22 14:30:00,10.78,10.78,10.77,10.78,187848.0,9.5545,9.5545,9.5456,9.5545,187848.0
2017-12-22 15:00:00,10.78,10.78,10.77,10.78,130962.0,9.5545,9.5545,9.5456,9.5545,130962.0
2017-12-22 15:30:00,10.78,10.78,10.77,10.78,195018.0,9.5545,9.5545,9.5456,9.5545,195018.0
2017-12-26 09:30:00,10.76,10.77,10.76,10.77,316098.0,9.5368,9.5456,9.5368,9.5456,316098.0
2017-12-26 10:00:00,10.77,10.78,10.77,10.78,598914.0,9.5456,9.5545,9.5456,9.5545,598914.0
2017-12-26 10:30:00,10.78,10.78,10.77,10.77,1000224.0,9.5545,9.5545,9.5456,9.5456,1000224.0
2017-12-26 11:00:00,10.77,10.77,10.76,10.77,241656.0,9.5456,9.5456,9.5368,9.5456,241656.0
2017-12-26 11:30:00,10.77,10.77,10.77,10.77,248604.0,9.5456,9.5456,9.5456,9.5456,248604.0
2017-12-26 12:00:00,10.77,10.77,10.77,10.77,181674.0,9.5456,9.5456,9.5456,9.5456,181674.0
2017-12-26 12:30:00,10.77,10.77,10.77,10.77,105558.0,9.5456,9.5456,9.5456,9.5456,105558.0
2017-12-26 13:00:00,10.77,10.77,10.77,10.77,159684.0,9.5456,9.5456,9.5456,9.5456,159684.0
2017-12-26 13:30:00,10.77,10.77,10.76,10.76,80712.0,9.5456,9.5456,9.5368,9.5368,80712.0
2017-12-26 14:00:00,10.77,10.77,10.76,10.77,90048.0,9.5456,9.5456,9.5368,9.5456,90048.0
2017-12-26 14:30:00,10.77,10.77,10.77,10.77,114990.0,9.5456,9.5456,9.5456,9.5456,114990.0
2017-12-26 15:00:00,10.77,10.77,10.76,10.76,95856.0,9.5456,9.5456,9.5368,9.5368,95856.0
2017-12-26 15:30:00,10.76,10.77,10.76,10.77,269490.0,9.5368,9.5456,9.5368,9.5456,269490.0
2017-12-27 09:30:00,10.78,10.78,10.77,10.78,218460.0,9.5545,9.5545,9.5456,9.5545,218460.0
2017-12-27 10:00:00,10.78,10.78,10.78,10.78,102528.0,9.5545,9.5545,9.5545,9.5545,102528.0
2017-12-27 10:30:00,10.78,10.79,10.78,10.79,139698.0,9.5545,9.5634,9.5545,9.5634,139698.0
2017-12-27 11:00:00,10.79,10.79,10.78,10.79,111834.0,9.5634,9.5634,9.5545,9.5634,111834.0
2017-12-27 11:30:00,10.79,10.79,10.78,10.78,368736.0,9.5634,9.5634,9.5545,9.5545,368736.0
2017-12-27 12:00:00,10.78,10.78,10.78,10.78,109068.0,9.5545,9.5545,9.5545,9.5545,109068.0
2017-12-27 12:30:00,10.78,10.78,10.77,10.78,238548.0,9.5545,9.5545,9.5456,9.5545,238548.0
2017-12-27 13:00:00,10.77,10.78,10.77,10.77,225708.0,9.5456,9.5545,9.5456,9.5456,225708.0
2017-12-27 13:30:00,10.77,10.77,10.77,10.77,161358.0,9.5456,9.5456,9.5456,9.5456,161358.0
2017-12-27 14:00:00,10.77,10.77,10.77,10.77,105114.0,9.5456,9.5456,9.5456,9.5456,105114.0
2017-12-27 14:30:00,10.77,10.77,10.77,10.77,111588.0,9.5456,9.5456,9.5456,9.5456,111588.0
2017-12-27 15:00:00,10.77,10.77,10.76,10.77,181650.0,9.5456,9.5456,9.5368,9.5456,181650.0
2017-12-27 15:30:00,10.77,10.78,10.76,10.77,570330.0,9.5456,9.5545,9.5368,9.5456,570330.0
2017-12-28 09:30:00,10.8,10.8,10.78,10.78,428568.0,9.5722,9.5722,9.5545,9.5545,428568.0
2017-12-28 10:00:00,10.78,10.78,10.78,10.78,81156.0,9.5545,9.5545,9.5545,9.5545,81156.0
2017-12-28 10:30:00,10.78,10.78,10.78,10.78,96678.0,9.5545,9.5545,9.5545,9.5545,96678.0
2017-12-28 11:00:00,10.78,10.79,10.78,10.78,106014.0,9.5545,9.5634,9.5545,9.5545,106014.0
2017-12-28 11:30:00,10.78,10.79,10.78,10.79,165660.0,9.5545,9.5634,9.5545,9.5634,165660.0
2017-12-28 12:00:00,10.79,10.79,10.78,10.79,291828.0,9.5634,9.5634,9.5545,9.5634,291828.0
2017-12-28 12:30:00,10.79,10.79,10.78,10.78,201552.0,9.5634,9.5634,9.5545,9.5545,201552.0
2017-12-28 13:00:00,10.78,10.78,10.78,10.78,178230.0,9.5545,9.5545,9.5545,9.5545,178230.0
2017-12-28 13:30:00,10.78,10.78,10.78,10.78,298548.0,9.5545,9.5545,9.5545,9.5545,298548.0
2017-12-28 14:00:00,10.78,10.78,10.78,10.78,168282.0,9.5545,9.5545,9.5545,9.5545,168282.0
2017-12-28 14:30:00,10.78,10.79,10.78,10.79,135114.0,9.5545,9.5634,9.5545,9.5634,135114.0
2017-12-28 15:00:00,10.79,10.79,10.78,10.79,112950.0,9.5634,9.5634,9.5545,9.5634,112950.0
2017-12-28 15:30:00,10.79,10.8,10.78,10.8,183234.0,9.5634,9.5722,9.5545,9.5722,183234.0
2017-12-29 09:30:00,10.82,10.83,10.8,10.8,618840.0,9.5899,9.5988,9.5722,9.5722,618840.0
2017-12-29 10:00:00,10.8,10.8,10.79,10.8,136872.0,9.5722,9.5722,9.5634,9.5722,136872.0
2017-12-29 10:30:00,10.8,10.8,10.78,10.79,137358.0,9.5722,9.5722,9.5545,9.5634,137358.0
2017-12-29 11:00:00,10.79,10.79,10.78,10.79,140496.0,9.5634,9.5634,9.5545,9.5634,140496.0
2017-12-29 11:30:00,10.79,10.8,10.78,10.79,245010.0,9.5634,9.5722,9.5545,9.5634,245010.0
2017-12-29 12:00:00,10.79,10.8,10.79,10.79,210018.0,9.5634,9.5722,9.5634,9.5634,210018.0
2017-12-29 12:30:00,10.79,10.79,10.78,10.79,321246.0,9.5634,9.5634,9.5545,9.5634,321246.0
2017-12-29 13:00:00,10.78,10.79,10.78,10.79,69474.0,9.5545,9.5634,9.5545,9.5634,69474.0
2017-12-29 13:30:00,10.79,10.79,10.78,10.78,308250.0,9.5634,9.5634,9.5545,9.5545,308250.0
2017-12-29 14:00:00,10.78,10.78,10.78,10.78,193542.0,9.5545,9.5545,9.5545,9.5545,193542.0
2017-12-29 14:30:00,10.78,10.78,10.78,10.78,193146.0,9.5545,9.5545,9.5545,9.5545,193146.0
2017-12-29 15:00:00,10.78,10.79,10.78,10.79,198486.0,9.5545,9.5634,9.5545,9.5634,198486.0
2017-12-29 15:30:00,10.79,10.79,10.75,10.75,986910.0,9.5634,9.5634,9.5279,9.5279,986910.0
2018-01-02 09:30:00,10.8,10.8,10.78,10.8,622080.0,9.5722,9.5722,9.5545,9.5722,622080.0
2018-01-02 10:00:00,10.8,10.82,10.8,10.82,264570.0,9.5722,9.5899,9.5722,9.5899,264570.0
2018-01-02 10:30:00,10.81,10.82,10.8,10.81,305310.0,9.5811,9.5899,9.5722,9.5811,305310.0
2018-01-02 11:00:00,10.81,10.82,10.81,10.81,183480.0,9.5811,9.5899,9.5811,9.5811,183480.0
2018-01-02 11:30:00,10.81,10.81,10.8,10.81,166422.0,9.5811,9.5811,9.5722,9.5811,166422.0
2018-01-02 12:00:00,10.81,10.81,10.81,10.81,185244.0,9.5811,9.5811,9.5811,9.5811,185244.0
2018-01-02 12:30:00,10.81,10.81,10.8,10.8,209592.0,9.5811,9.5811,9.5722,9.5722,209592.0
2018-01-02 13:00:00,10.81,10.81,10.81,10.81,174324.0,9.5811,9.5811,9.5811,9.5811,174324.0
2018-01-02 13:30:00,10.81,10.81,10.81,10.81,262656.0,9.5811,9.5811,9.5811,9.5811,262656.0
2018-01-02 14:00:00,10.81,10.81,10.81,10.81,217134.0,9.5811,9.5811,9.5811,9.5811,217134.0
2018-01-02 14:30:00,10.81,10.81,10.81,10.81,151164.0,9.5811,9.5811,9.5811,9.5811,151164.0
2018-01-02 15:00:00,10.81,10.82,10.81,10.82,338262.0,9.5811,9.5899,9.5811,9.5899,338262.0
2018-01-02 15:30:00,10.82,10.83,10.81,10.83,361626.0,9.5899,9.5988,9.5811,9.5988,361626.0
2018-01-03 09:30:00,10.85,10.87,10.84,10.86,676344.0,9.6165,9.6343,9.6077,9.6254,676344.0
2018-01-03 10:00:00,10.86,10.88,10.86,10.88,169044.0,9.6254,9.6431,9.6254,9.6431,169044.0
2018-01-03 10:30:00,10.88,10.88,10.87,10.87,135444.0,9.6431,9.6431,9.6343,9.6343,135444.0
2018-01-03 11:00:00,10.87,10.88,10.87,10.88,127662.0,9.6343,9.6431,9.6343,9.6431,127662.0
2018-01-03 11:30:00,10.88,10.88,10.87,10.87,315894.0,9.6431,9.6431,9.6343,9.6343,315894.0
2018-01-03 12:00:00,10.87,10.88,10.87,10.88,196644.0,9.6343,9.6431,9.6343,9.6431,196644.0
2018-01-03 12:30:00,10.88,10.89,10.87,10.89,320130.0,9.6431,9.652,9.6343,9.652,320130.0
2018-01-03 13:00:00,10.89,10.89,10.88,10.88,328320.0,9.652,9.652,9.6431,9.6431,328320.0
2018-01-03 13:30:00,10.88,10.88,10.88,10.88,316476.0,9.6431,9.6431,9.6431,9.6431,316476.0
2018-01-03 14:00:00,10.88,10.88,10.88,10.88,271800.0,9.6431,9.6431,9.6431,9.6431,271800.0
2018-01-03 14:30:00,10.88,10.89,10.88,10.89,329118.0,9.6431,9.652,9.6431,9.652,329118.0
2018-01-03 15:00:00,10.89,10.89,10.88,10.89,276738.0,9.652,9.652,9.6431,9.652,276738.0
2018-01-03 15:30:00,10.89,10.9,10.89,10.89,326604.0,9.652,9.6608,9.652,9.652,326604.0
2018-01-04 09:30:00,10.92,10.95,10.92,10.95,661926.0,9.6786,9.7052,9.6786,9.7052,661926.0
2018-01-04 10:00:00,10.95,10.95,10.94,10.95,596940.0,9.7052,9.7052,9.6963,9.7052,596940.0
2018-01-04 10:30:00,10.95,10.96,10.94,10.95,1463838.0,9.7052,9.714,9.6963,9.7052,1463838.0
2018-01-04 11:00:00,10.95,10.95,10.93,10.93,884610.0,9.7052,9.7052,9.6874,9.6874,884610.0
2018-01-04 11:30:00,10.93,10.94,10.93,10.93,676428.0,9.6874,9.6963,9.6874,9.6874,676428.0
2018-01-04 12:00:00,10.93,10.95,10.93,10.94,237780.0,9.6874,9.7052,9.6874,9.6963,237780.0
2018-01-04 12:30:00,10.94,10.95,10.94,10.94,377856.0,9.6963,9.7052,9.6963,9.6963,377856.0
2018-01-04 13:00:00,10.94,10.95,10.94,10.94,366024.0,9.6963,9.7052,9.6963,9.6963,366024.0
2018-01-04 13:30:00,10.94,10.95,10.94,10.95,219450.0,9.6963,9.7052,9.6963,9.7052,219450.0
2018-01-04 14:00:00,10.95,10.95,10.94,10.94,362604.0,9.7052,9.7052,9.6963,9.6963,362604.0
2018-01-04 14:30:00,10.94,10.95,10.94,10.95,319506.0,9.6963,9.7052,9.6963,9.7052,319506.0
2018-01-04 15:00:00,10.95,10.95,10.94,10.95,360894.0,9.7052,9.7052,9.6963,9.7052,360894.0
2018-01-04 15:30:00,10.95,10.95,10.93,10.94,716100.0,9.7052,9.7052,9.6874,9.6963,716100.0
2018-01-05 09:30:00,10.97,10.97,10.95,10.96,639618.0,9.7229,9.7229,9.7052,9.714,639618.0
2018-01-05 10:00:00,10.96,10.97,10.96,10.96,113730.0,9.714,9.7229,9.714,9.714,113730.0
2018-01-05 10:30:00,10.96,10.97,10.96,10.97,109788.0,9.714,9.7229,9.714,9.7229,109788.0
2018-01-05 11:00:00,10.96,10.98,10.96,10.97,135438.0,9.714,9.7318,9.714,9.7229,135438.0
2018-01-05 11:30:00,10.97,10.98,10.97,10.97,143478.0,9.7229,9.7318,9.7229,9.7229,143478.0
2018-01-05 12:00:00,10.97,10.97,10.97,10.97,140736.0,9.7229,9.7229,9.7229,9.7229,140736.0
2018-01-05 12:30:00,10.97,10.97,10.96,10.97,104832.0,9.7229,9.7229,9.714,9.7229,104832.0
2018-01-05 13:00:00,10.97,10.97,10.97,10.97,434214.0,9.7229,9.7229,9.7229,9.7229,434214.0
2018-01-05 13:30:00,10.97,10.97,10.97,10.97,84684.0,9.7229,9.7229,9.7229,9.7229,84684.0
2018-01-05 14:00:00,10.97,10.98,10.97,10.98,173400.0,9.7229,9.7318,9.7229,9.7318,173400.0
2018-01-05 14:30:00,10.98,10.99,10.98,10.98,272148.0,9.7318,9.7406,9.7318,9.7318,272148.0
2018-01-05 15:00:00,10.98,10.99,10.98,10.99,307176.0,9.7318,9.7406,9.7318,9.7406,307176.0
2018-01-05 15:30:00,10.99,11.01,10.99,11.01,434844.0,9.7406,9.7583,9.7406,9.7583,434844.0
2018-01-08 09:30:00,11.0,11.01,10.98,11.0,743124.0,9.7495,9.7583,9.7318,9.7495,743124.0
2018-01-08 10:00:00,11.0,11.0,10.99,11.0,205962.0,9.7495,9.7495,9.7406,9.7495,205962.0
2018-01-08 10:30:00,11.0,11.0,10.99,11.0,169086.0,9.7495,9.7495,9.7406,9.7495,169086.0
2018-01-08 11:00:00,11.0,11.01,10.99,11.0,376212.0,9.7495,9.7583,9.7406,9.7495,376212.0
2018-01-08 11:30:00,11.0,11.01,11.0,11.0,246312.0,9.7495,9.7583,9.7495,9.7495,246312.0
2018-01-08 12:00:00,11.0,11.01,11.0,11.01,195186.0,9.7495,9.7583,9.7495,9.7583,195186.0
2018-01-08 12:30:00,11.01,11.01,11.01,11.01,170862.0,9.7583,9.7583,9.7583,9.7583,170862.0
2018-01-08 13:00:00,11.01,11.03,11.01,11.03,136884.0,9.7583,9.7761,9.7583,9.7761,136884.0
2018-01-08 13:30:00,11.03,11.03,11.02,11.03,117972.0,9.7761,9.7761,9.7672,9.7761,117972.0
2018-01-08 14:00:00,11.03,11.03,11.03,11.03,363666.0,9.7761,9.7761,9.7761,9.7761,363666.0
2018-01-08 14:30:00,11.03,11.03,11.03,11.03,205632.0,9.7761,9.7761,9.7761,9.7761,205632.0
2018-01-08 15:00:00,11.03,11.03,11.02,11.03,225318.0,9.7761,9.7761,9.7672,9.7761,225318.0
2018-01-08 15:30:00,11.03,11.03,11.02,11.03,446244.0,9.7761,9.7761,9.7672,9.7761,446244.0
2018-01-09 09:30:00,11.05,11.06,11.04,11.04,360018.0,9.7938,9.8027,9.7849,9.7849,360018.0
2018-01-09 10:00:00,11.04,11.05,11.03,11.05,238236.0,9.7849,9.7938,9.7761,9.7938,238236.0
2018-01-09 10:30:00,11.05,11.05,11.03,11.04,195888.0,9.7938,9.7938,9.7761,9.7849,195888.0
2018-01-09 11:00:00,11.04,11.07,11.04,11.07,167394.0,9.7849,9.8115,9.7849,9.8115,167394.0
2018-01-09 11:30:00,11.07,11.07,11.06,11.06,163518.0,9.8115,9.8115,9.8027,9.8027,163518.0
2018-01-09 12:00:00,11.06,11.06,11.06,11.06,125622.0,9.8027,9.8027,9.8027,9.8027,125622.0
2018-01-09 12:30:00,11.06,11.07,11.06,11.06,503208.0,9.8027,9.8115,9.8027,9.8027,503208.0
2018-01-09 13:00:00,11.06,11.07,11.06,11.07,186000.0,9.8027,9.8115,9.8027,9.8115,186000.0
2018-01-09 13:30:00,11.07,11.08,11.07,11.08,398574.0,9.8115,9.8204,9.8115,9.8204,398574.0
2018-01-09 14:00:00,11.08,11.08,11.06,11.06,131610.0,9.8204,9.8204,9.8027,9.8027,131610.0
2018-01-09 14:30:00,11.06,11.07,11.06,11.06,149124.0,9.8027,9.8115,9.8027,9.8027,149124.0
2018-01-09 15:00:00,11.06,11.06,11.05,11.05,265878.0,9.8027,9.8027,9.7938,9.7938,265878.0
2018-01-09 15:30:00,11.05,11.06,11.04,11.04,250068.0,9.7938,9.8027,9.7849,9.7849,250068.0
2018-01-10 09:30:00,11.02,11.02,10.98,10.99,531456.0,9.7672,9.7672,9.7318,9.7406,531456.0
2018-01-10 10:00:00,11.0,11.02,10.99,11.01,236718.0,9.7495,9.7672,9.7406,9.7583,236718.0
2018-01-10 10:30:00,11.01,11.02,11.0,11.01,145350.0,9.7583,9.7672,9.7495,9.7583,145350.0
2018-01-10 11:00:00,11.02,11.03,11.01,11.02,101088.0,9.7672,9.7761,9.7583,9.7672,101088.0
2018-01-10 11:30:00,11.02,11.03,11.01,11.02,130440.0,9.7672,9.7761,9.7583,9.7672,130440.0
2018-01-10 12:00:00,11.02,11.03,11.02,11.03,262824.0,9.7672,9.7761,9.7672,9.7761,262824.0
2018-01-10 12:30:00,11.03,11.03,11.03,11.03,108474.0,9.7761,9.7761,9.7761,9.7761,108474.0
2018-01-10 13:00:00,11.03,11.04,11.03,11.03,261852.0,9.7761,9.7849,9.7761,9.7761,261852.0
2018-01-10 13:30:00,11.03,11.04,11.03,11.04,97626.0,9.7761,9.7849,9.7761,9.7849,97626.0
2018-01-10 14:00:00,11.04,11.04,11.02,11.02,114882.0,9.7849,9.7849,9.7672,9.7672,114882.0
2018-01-10 14:30:00,11.02,11.02,11.01,11.02,283842.0,9.7672,9.7672,9.7583,9.7672,283842.0
2018-01-10 15:00:00,11.02,11.03,11.01,11.02,220158.0,9.7672,9.7761,9.7583,9.7672,220158.0
2018-01-10 15:30:00,11.02,11.03,11.02,11.03,261444.0,9.7672,9.7761,9.7672,9.7761,261444.0
2018-01-11 09:30:00,11.05,11.07,11.05,11.07,276402.0,9.7938,9.8115,9.7938,9.8115,276402.0
2018-01-11 10:00:00,11.08,11.08,11.06,11.06,133884.0,9.8204,9.8204,9.8027,9.8027,133884.0
2018-01-11 10:30:00,11.07,11.08,11.06,11.08,90222.0,9.8115,9.8204,9.8027,9.8204,90222.0
2018-01-11 11:00:00,11.08,11.09,11.08,11.08,187464.0,9.8204,9.8292,9.8204,9.8204,187464.0
2018-01-11 11:30:00,11.08,11.08,11.08,11.08,93192.0,9.8204,9.8204,9.8204,9.8204,93192.0
2018-01-11 12:00:00,11.08,11.09,11.08,11.09,89454.0,9.8204,9.8292,9.8204,9.8292,89454.0
2018-01-11 12:30:00,11.09,11.11,11.09,11.1,79812.0,9.8292,9.847,9.8292,9.8381,79812.0
2018-01-11 13:00:00,11.1,11.11,11.1,11.1,447822.0,9.8381,9.847,9.8381,9.8381,447822.0
2018-01-11 13:30:00,11.1,11.1,11.1,11.1,101520.0,9.8381,9.8381,9.8381,9.8381,101520.0
2018-01-11 14:00:00,11.1,11.1,11.1,11.1,231882.0,9.8381,9.8381,9.8381,9.8381,231882.0
2018-01-11 14:30:00,11.1,11.1,11.1,11.1,268584.0,9.8381,9.8381,9.8381,9.8381,268584.0
2018-01-11 15:00:00,11.1,11.11,11.1,11.11,185892.0,9.8381,9.847,9.8381,9.847,185892.0
2018-01-11 15:30:00,11.11,11.12,11.1,11.12,453324.0,9.847,9.8558,9.8381,9.8558,453324.0
2018-01-12 09:30:00,11.13,11.16,11.13,11.15,386406.0,9.8647,9.8913,9.8647,9.8824,386406.0
2018-01-12 10:00:00,11.16,11.16,11.15,11.16,285978.0,9.8913,9.8913,9.8824,9.8913,285978.0
2018-01-12 10:30:00,11.16,11.19,11.16,11.18,441420.0,9.8913,9.9179,9.8913,9.909,441420.0
2018-01-12 11:00:00,11.18,11.18,11.16,11.17,139542.0,9.909,9.909,9.8913,9.9002,139542.0
2018-01-12 11:30:00,11.17,11.18,11.17,11.18,201888.0,9.9002,9.909,9.9002,9.909,201888.0
2018-01-12 12:00:00,11.18,11.18,11.17,11.17,316464.0,9.909,9.909,9.9002,9.9002,316464.0
2018-01-12 12:30:00,11.17,11.18,11.17,11.18,94152.0,9.9002,9.909,9.9002,9.909,94152.0
2018-01-12 13:00:00,11.18,11.18,11.17,11.17,171294.0,9.909,9.909,9.9002,9.9002,171294.0
2018-01-12 13:30:00,11.17,11.18,11.17,11.18,167616.0,9.9002,9.909,9.9002,9.909,167616.0
2018-01-12 14:00:00,11.18,11.19,11.18,11.19,91446.0,9.909,9.9179,9.909,9.9179,91446.0
2018-01-12 14:30:00,11.19,11.19,11.17,11.18,167658.0,9.9179,9.9179,9.9002,9.909,167658.0
2018-01-12 15:00:00,11.18,11.19,11.17,11.18,416124.0,9.909,9.9179,9.9002,9.909,416124.0
2018-01-12 15:30:00,11.18,11.2,11.17,11.19,415128.0,9.909,9.9267,9.9002,9.9179,415128.0
2018-01-16 09:30:00,11.25,11.27,11.24,11.27,764520.0,9.9711,9.9888,9.9622,9.9888,764520.0
2018-01-16 10:00:00,11.27,11.27,11.25,11.25,210084.0,9.9888,9.9888,9.9711,9.9711,210084.0
2018-01-16 10:30:00,11.26,11.26,11.22,11.22,225192.0,9.9799,9.9799,9.9445,9.9445,225192.0
2018-01-16 11:00:00,11.22,11.23,11.21,11.23,805728.0,9.9445,9.9533,9.9356,9.9533,805728.0
2018-01-16 11:30:00,11.23,11.23,11.21,11.21,237540.0,9.9533,9.9533,9.9356,9.9356,237540.0
2018-01-16 12:00:00,11.21,11.22,11.21,11.21,923706.0,9.9356,9.9445,9.9356,9.9356,923706.0
2018-01-16 12:30:00,11.21,11.21,11.2,11.2,216228.0,9.9356,9.9356,9.9267,9.9267,216228.0
2018-01-16 13:00:00,11.2,11.21,11.19,11.2,148590.0,9.9267,9.9356,9.9179,9.9267,148590.0
2018-01-16 13:30:00,11.2,11.2,11.17,11.17,271734.0,9.9267,9.9267,9.9002,9.9002,271734.0
2018-01-16 14:00:00,11.18,11.18,11.14,11.14,343680.0,9.909,9.909,9.8736,9.8736,343680.0
2018-01-16 14:30:00,11.14,11.15,11.11,11.13,1317138.0,9.8736,9.8824,9.847,9.8647,1317138.0
2018-01-16 15:00:00,11.13,11.16,11.13,11.16,237966.0,9.8647,9.8913,9.8647,9.8913,237966.0
2018-01-16 15:30:00,11.16,11.16,11.13,11.14,361566.0,9.8913,9.8913,9.8647,9.8736,361566.0
2018-01-17 09:30:00,11.18,11.19,11.15,11.15,322104.0,9.909,9.9179,9.8824,9.8824,322104.0
2018-01-17 10:00:00,11.15,11.18,11.15,11.16,171498.0,9.8824,9.909,9.8824,9.8913,171498.0
2018-01-17 10:30:00,11.16,11.18,11.16,11.17,105252.0,9.8913,9.909,9.8913,9.9002,105252.0
2018-01-17 11:00:00,11.18,11.2,11.17,11.19,88992.0,9.909,9.9267,9.9002,9.9179,88992.0
2018-01-17 11:30:00,11.19,11.2,11.19,11.2,126048.0,9.9179,9.9267,9.9179,9.9267,126048.0
2018-01-17 12:00:00,11.2,11.21,11.2,11.21,175992.0,9.9267,9.9356,9.9267,9.9356,175992.0
2018-01-17 12:30:00,11.21,11.22,11.2,11.22,204888.0,9.9356,9.9445,9.9267,9.9445,204888.0
2018-01-17 13:00:00,11.22,11.22,11.21,11.22,121044.0,9.9445,9.9445,9.9356,9.9445,121044.0
2018-01-17 13:30:00,11.22,11.23,11.22,11.23,155376.0,9.9445,9.9533,9.9445,9.9533,155376.0
2018-01-17 14:00:00,11.23,11.24,11.23,11.24,183642.0,9.9533,9.9622,9.9533,9.9622,183642.0
2018-01-17 14:30:00,11.24,11.25,11.24,11.25,136650.0,9.9622,9.9711,9.9622,9.9711,136650.0
2018-01-17 15:00:00,11.25,11.26,11.24,11.25,316044.0,9.9711,9.9799,9.9622,9.9711,316044.0
2018-01-17 15:30:00,11.24,11.25,11.23,11.24,369258.0,9.9622,9.9711,9.9533,9.9622,369258.0
2018-01-18 09:30:00,11.24,11.25,11.22,11.24,432810.0,9.9622,9.9711,9.9445,9.9622,432810.0
2018-01-18 10:00:00,11.24,11.24,11.21,11.22,148002.0,9.9622,9.9622,9.9356,9.9445,148002.0
2018-01-18 10:30:00,11.22,11.23,11.22,11.22,70212.0,9.9445,9.9533,9.9445,9.9445,70212.0
2018-01-18 11:00:00,11.22,11.24,11.21,11.22,407550.0,9.9445,9.9622,9.9356,9.9445,407550.0
2018-01-18 11:30:00,11.22,11.22,11.2,11.21,135990.0,9.9445,9.9445,9.9267,9.9356,135990.0
2018-01-18 12:00:00,11.21,11.23,11.21,11.22,149922.0,9.9356,9.9533,9.9356,9.9445,149922.0
2018-01-18 12:30:00,11.22,11.23,11.22,11.22,115842.0,9.9445,9.9533,9.9445,9.9445,115842.0
2018-01-18 13:00:00,11.22,11.23,11.22,11.22,45678.0,9.9445,9.9533,9.9445,9.9445,45678.0
2018-01-18 13:30:00,11.22,11.23,11.22,11.23,419022.0,9.9445,9.9533,9.9445,9.9533,419022.0
2018-01-18 14:00:00,11.23,11.25,11.23,11.25,138174.0,9.9533,9.9711,9.9533,9.9711,138174.0
2018-01-18 14:30:00,11.25,11.25,11.24,11.24,218706.0,9.9711,9.9711,9.9622,9.9622,218706.0
2018-01-18 15:00:00,11.24,11.24,11.23,11.23,207582.0,9.9622,9.9622,9.9533,9.9533,207582.0
2018-01-18 15:30:00,11.22,11.22,11.21,11.22,212904.0,9.9445,9.9445,9.9356,9.9445,212904.0
2018-01-19 09:30:00,11.25,11.25,11.24,11.24,289080.0,9.9711,9.9711,9.9622,9.9622,289080.0
2018-01-19 10:00:00,11.24,11.26,11.23,11.25,242346.0,9.9622,9.9799,9.9533,9.9711,242346.0
2018-01-19 10:30:00,11.25,11.26,11.24,11.24,110424.0,9.9711,9.9799,9.9622,9.9622,110424.0
2018-01-19 11:00:00,11.24,11.25,11.23,11.25,85836.0,9.9622,9.9711,9.9533,9.9711,85836.0
2018-01-19 11:30:00,11.25,11.25,11.24,11.24,75912.0,9.9711,9.9711,9.9622,9.9622,75912.0
2018-01-19 12:00:00,11.24,11.25,11.24,11.24,313032.0,9.9622,9.9711,9.9622,9.9622,313032.0
2018-01-19 12:30:00,11.24,11.25,11.24,11.25,132096.0,9.9622,9.9711,9.9622,9.9711,132096.0
2018-01-19 13:00:00,11.25,11.25,11.24,11.25,80322.0,9.9711,9.9711,9.9622,9.9711,80322.0
2018-01-19 13:30:00,11.25,11.25,11.24,11.25,68892.0,9.9711,9.9711,9.9622,9.9711,68892.0
2018-01-19 14:00:00,11.25,11.27,11.25,11.26,115650.0,9.9711,9.9888,9.9711,9.9799,115650.0
2018-01-19 14:30:00,11.26,11.27,11.26,11.26,204678.0,9.9799,9.9888,9.9799,9.9799,204678.0
2018-01-19 15:00:00,11.26,11.28,11.26,11.28,102096.0,9.9799,9.9976,9.9799,9.9976,102096.0
2018-01-19 15:30:00,11.28,11.28,11.27,11.28,198780.0,9.9976,9.9976,9.9888,9.9976,198780.0
2018-01-22 09:30:00,11.27,11.3,11.27,11.3,328632.0,9.9888,10.0154,9.9888,10.0154,328632.0
2018-01-22 10:00:00,11.29,11.32,11.29,11.31,220644.0,10.0065,10.0331,10.0065,10.0242,220644.0
2018-01-22 10:30:00,11.31,11.32,11.31,11.31,329010.0,10.0242,10.0331,10.0242,10.0242,329010.0
2018-01-22 11:00:00,11.3,11.31,11.3,11.3,103398.0,10.0154,10.0242,10.0154,10.0154,103398.0
2018-01-22 11:30:00,11.3,11.32,11.3,11.32,96054.0,10.0154,10.0331,10.0154,10.0331,96054.0
2018-01-22 12:00:00,11.32,11.34,11.32,11.34,161172.0,10.0331,10.0508,10.0331,10.0508,161172.0
2018-01-22 12:30:00,11.34,11.35,11.33,11.34,469266.0,10.0508,10.0597,10.042,10.0508,469266.0
2018-01-22 13:00:00,11.34,11.34,11.33,11.34,196932.0,10.0508,10.0508,10.042,10.0508,196932.0
2018-01-22 13:30:00,11.33,11.34,11.33,11.34,135570.0,10.042,10.0508,10.042,10.0508,135570.0
2018-01-22 14:00:00,11.34,11.34,11.33,11.33,96546.0,10.0508,10.0508,10.042,10.042,96546.0
2018-01-22 14:30:00,11.33,11.34,11.33,11.34,268410.0,10.042,10.0508,10.042,10.0508,268410.0
2018-01-22 15:00:00,11.34,11.35,11.34,11.34,268962.0,10.0508,10.0597,10.0508,10.0508,268962.0
2018-01-22 15:30:00,11.34,11.37,11.34,11.37,646332.0,10.0508,10.0774,10.0508,10.0774,646332.0
2018-01-23 09:30:00,11.37,11.4,11.36,11.37,506346.0,10.0774,10.104,10.0686,10.0774,506346.0
2018-01-23 10:00:00,11.37,11.38,11.36,11.38,249354.0,10.0774,10.0863,10.0686,10.0863,249354.0
2018-01-23 10:30:00,11.38,11.4,11.38,11.4,247752.0,10.0863,10.104,10.0863,10.104,247752.0
2018-01-23 11:00:00,11.4,11.41,11.39,11.4,142860.0,10.104,10.1129,10.0951,10.104,142860.0
2018-01-23 11:30:00,11.4,11.4,11.38,11.39,156156.0,10.104,10.104,10.0863,10.0951,156156.0
2018-01-23 12:00:00,11.39,11.4,11.38,11.39,164754.0,10.0951,10.104,10.0863,10.0951,164754.0
2018-01-23 12:30:00,11.39,11.4,11.38,11.39,177468.0,10.0951,10.104,10.0863,10.0951,177468.0
2018-01-23 13:00:00,11.39,11.4,11.39,11.39,264888.0,10.0951,10.104,10.0951,10.0951,264888.0
2018-01-23 13:30:00,11.39,11.41,11.39,11.4,191436.0,10.0951,10.1129,10.0951,10.104,191436.0
2018-01-23 14:00:00,11.4,11.4,11.38,11.39,159360.0,10.104,10.104,10.0863,10.0951,159360.0
2018-01-23 14:30:00,11.39,11.41,11.39,11.4,581904.0,10.0951,10.1129,10.0951,10.104,581904.0
2018-01-23 15:00:00,11.4,11.41,11.39,11.4,109824.0,10.104,10.1129,10.0951,10.104,109824.0
2018-01-23 15:30:00,11.4,11.41,11.4,11.4,482868.0,10.104,10.1129,10.104,10.104,482868.0
2018-01-24 09:30:00,11.4,11.44,11.4,11.44,563334.0,10.104,10.1395,10.104,10.1395,563334.0
2018-01-24 10:00:00,11.44,11.45,11.44,11.44,185262.0,10.1395,10.1483,10.1395,10.1395,185262.0
2018-01-24 10:30:00,11.44,11.45,11.43,11.43,164346.0,10.1395,10.1483,10.1306,10.1306,164346.0
2018-01-24 11:00:00,11.44,11.44,11.4,11.4,272316.0,10.1395,10.1395,10.104,10.104,272316.0
2018-01-24 11:30:00,11.4,11.4,11.37,11.39,363984.0,10.104,10.104,10.0774,10.0951,363984.0
2018-01-24 12:00:00,11.38,11.39,11.36,11.37,140562.0,10.0863,10.0951,10.0686,10.0774,140562.0
2018-01-24 12:30:00,11.37,11.37,11.35,11.37,109110.0,10.0774,10.0774,10.0597,10.0774,109110.0
2018-01-24 13:00:00,11.37,11.37,11.34,11.37,331152.0,10.0774,10.0774,10.0508,10.0774,331152.0
2018-01-24 13:30:00,11.37,11.4,11.37,11.39,171558.0,10.0774,10.104,10.0774,10.0951,171558.0
2018-01-24 14:00:00,11.39,11.4,11.38,11.4,107700.0,10.0951,10.104,10.0863,10.104,107700.0
2018-01-24 14:30:00,11.4,11.41,11.39,11.4,293214.0,10.104,10.1129,10.0951,10.104,293214.0
2018-01-24 15:00:00,11.4,11.4,11.38,11.39,258306.0,10.104,10.104,10.0863,10.0951,258306.0
2018-01-24 15:30:00,11.39,11.41,11.38,11.39,352062.0,10.0951,10.1129,10.0863,10.0951,352062.0
2018-01-25 09:30:00,11.43,11.43,11.37,11.38,507588.0,10.1306,10.1306,10.0774,10.0863,507588.0
2018-01-25 10:00:00,11.37,11.4,11.37,11.38,231834.0,10.0774,10.104,10.0774,10.0863,231834.0
2018-01-25 10:30:00,11.39,11.4,11.38,11.39,199842.0,10.0951,10.104,10.0863,10.0951,199842.0
2018-01-25 11:00:00,11.39,11.4,11.38,11.4,137124.0,10.0951,10.104,10.0863,10.104,137124.0
2018-01-25 11:30:00,11.4,11.42,11.4,11.41,142116.0,10.104,10.1217,10.104,10.1129,142116.0
2018-01-25 12:00:00,11.41,11.42,11.41,11.41,156168.0,10.1129,10.1217,10.1129,10.1129,156168.0
2018-01-25 12:30:00,11.41,11.42,11.4,11.4,119610.0,10.1129,10.1217,10.104,10.104,119610.0
2018-01-25 13:00:00,11.4,11.41,11.39,11.4,92652.0,10.104,10.1129,10.0951,10.104,92652.0
2018-01-25 13:30:00,11.4,11.41,11.4,11.41,9499860.0,10.104,10.1129,10.104,10.1129,9499860.0
2018-01-25 14:00:00,11.41,11.41,11.38,11.39,220290.0,10.1129,10.1129,10.0863,10.0951,220290.0
2018-01-25 14:30:00,11.4,11.4,11.37,11.37,164994.0,10.104,10.104,10.0774,10.0774,164994.0
2018-01-25 15:00:00,11.37,11.39,11.36,11.38,370362.0,10.0774,10.0951,10.0686,10.0863,370362.0
2018-01-25 15:30:00,11.38,11.4,11.38,11.39,172032.0,10.0863,10.104,10.0863,10.0951,172032.0
2018-01-26 09:30:00,11.43,11.43,11.42,11.43,249228.0,10.1306,10.1306,10.1217,10.1306,249228.0
2018-01-26 10:00:00,11.43,11.44,11.42,11.42,64212.0,10.1306,10.1395,10.1217,10.1217,64212.0
2018-01-26 10:30:00,11.43,11.45,11.42,11.44,154902.0,10.1306,10.1483,10.1217,10.1395,154902.0
2018-01-26 11:00:00,11.44,11.45,11.43,11.44,122262.0,10.1395,10.1483,10.1306,10.1395,122262.0
2018-01-26 11:30:00,11.45,11.45,11.43,11.44,111114.0,10.1483,10.1483,10.1306,10.1395,111114.0
2018-01-26 12:00:00,11.44,11.45,11.44,11.45,133314.0,10.1395,10.1483,10.1395,10.1483,133314.0
2018-01-26 12:30:00,11.45,11.46,11.44,11.45,324954.0,10.1483,10.1572,10.1395,10.1483,324954.0
2018-01-26 13:00:00,11.46,11.46,11.45,11.46,590664.0,10.1572,10.1572,10.1483,10.1572,590664.0
2018-01-26 13:30:00,11.46,11.47,11.46,11.47,257664.0,10.1572,10.166,10.1572,10.166,257664.0
2018-01-26 14:00:00,11.47,11.47,11.46,11.46,183534.0,10.166,10.166,10.1572,10.1572,183534.0
2018-01-26 14:30:00,11.46,11.47,11.46,11.47,326778.0,10.1572,10.166,10.1572,10.166,326778.0
2018-01-26 15:00:00,11.47,11.49,11.47,11.49,73362.0,10.166,10.1838,10.166,10.1838,73362.0
2018-01-26 15:30:00,11.49,11.51,11.49,11.51,283728.0,10.1838,10.2015,10.1838,10.2015,283728.0
2018-01-29 09:30:00,11.49,11.51,11.48,11.49,473088.0,10.1838,10.2015,10.1749,10.1838,473088.0
2018-01-29 10:00:00,11.49,11.49,11.47,11.49,319680.0,10.1838,10.1838,10.166,10.1838,319680.0
2018-01-29 10:30:00,11.49,11.49,11.45,11.46,205578.0,10.1838,10.1838,10.1483,10.1572,205578.0
2018-01-29 11:00:00,11.46,11.47,11.44,11.46,270114.0,10.1572,10.166,10.1395,10.1572,270114.0
2018-01-29 11:30:00,11.46,11.47,11.46,11.46,374010.0,10.1572,10.166,10.1572,10.1572,374010.0
2018-01-29 12:00:00,11.46,11.47,11.46,11.47,185844.0,10.1572,10.166,10.1572,10.166,185844.0
2018-01-29 12:30:00,11.47,11.49,11.47,11.48,163566.0,10.166,10.1838,10.166,10.1749,163566.0
2018-01-29 13:00:00,11.48,11.49,11.48,11.49,268746.0,10.1749,10.1838,10.1749,10.1838,268746.0
2018-01-29 13:30:00,11.49,11.49,11.47,11.48,94314.0,10.1838,10.1838,10.166,10.1749,94314.0
2018-01-29 14:00:00,11.48,11.48,11.47,11.47,95184.0,10.1749,10.1749,10.166,10.166,95184.0
2018-01-29 14:30:00,11.47,11.47,11.46,11.47,123444.0,10.166,10.166,10.1572,10.166,123444.0
2018-01-29 15:00:00,11.47,11.47,11.45,11.46,181536.0,10.166,10.166,10.1483,10.1572,181536.0
2018-01-29 15:30:00,11.46,11.46,11.43,11.44,594060.0,10.1572,10.1572,10.1306,10.1395,594060.0
2018-01-30 09:30:00,11.35,11.37,11.33,11.33,1828092.0,10.0597,10.0774,10.042,10.042,1828092.0
2018-01-30 10:00:00,11.33,11.34,11.3,11.34,806112.0,10.042,10.0508,10.0154,10.0508,806112.0
2018-01-30 10:30:00,11.34,11.36,11.33,11.36,272814.0,10.0508,10.0686,10.042,10.0686,272814.0
2018-01-30 11:00:00,11.36,11.37,11.34,11.34,320748.0,10.0686,10.0774,10.0508,10.0508,320748.0
2018-01-30 11:30:00,11.34,11.36,11.33,11.33,380778.0,10.0508,10.0686,10.042,10.042,380778.0
2018-01-30 12:00:00,11.33,11.34,11.32,11.32,149664.0,10.042,10.0508,10.0331,10.0331,149664.0
2018-01-30 12:30:00,11.33,11.33,11.31,11.32,123804.0,10.042,10.042,10.0242,10.0331,123804.0
2018-01-30 13:00:00,11.32,11.32,11.3,11.31,242322.0,10.0331,10.0331,10.0154,10.0242,242322.0
2018-01-30 13:30:00,11.31,11.34,11.31,11.34,158250.0,10.0242,10.0508,10.0242,10.0508,158250.0
2018-01-30 14:00:00,11.34,11.35,11.33,11.33,325620.0,10.0508,10.0597,10.042,10.042,325620.0
2018-01-30 14:30:00,11.33,11.33,11.31,11.32,199554.0,10.042,10.042,10.0242,10.0331,199554.0
2018-01-30 15:00:00,11.31,11.34,11.31,11.33,320874.0,10.0242,10.0508,10.0242,10.042,320874.0
2018-01-30 15:30:00,11.33,11.35,11.31,11.32,531906.0,10.042,10.0597,10.0242,10.0331,531906.0
2018-01-31 09:30:00,11.36,11.38,11.35,11.36,1154514.0,10.0686,10.0863,10.0597,10.0686,1154514.0
2018-01-31 10:00:00,11.35,11.37,11.35,11.35,430398.0,10.0597,10.0774,10.0597,10.0597,430398.0
2018-01-31 10:30:00,11.35,11.36,11.33,11.34,239604.0,10.0597,10.0686,10.042,10.0508,239604.0
2018-01-31 11:00:00,11.34,11.34,11.32,11.32,196032.0,10.0508,10.0508,10.0331,10.0331,196032.0
2018-01-31 11:30:00,11.32,11.34,11.32,11.32,102156.0,10.0331,10.0508,10.0331,10.0331,102156.0
2018-01-31 12:00:00,11.32,11.34,11.32,11.33,170250.0,10.0331,10.0508,10.0331,10.042,170250.0
2018-01-31 12:30:00,11.33,11.34,11.33,11.34,80448.0,10.042,10.0508,10.042,10.0508,80448.0
2018-01-31 13:00:00,11.34,11.35,11.33,11.34,91980.0,10.0508,10.0597,10.042,10.0508,91980.0
2018-01-31 13:30:00,11.35,11.35,11.34,11.34,225936.0,10.0597,10.0597,10.0508,10.0508,225936.0
2018-01-31 14:00:00,11.33,11.35,11.31,11.31,218958.0,10.042,10.0597,10.0242,10.0242,218958.0
2018-01-31 14:30:00,11.31,11.31,11.27,11.3,629208.0,10.0242,10.0242,9.9888,10.0154,629208.0
2018-01-31 15:00:00,11.29,11.3,11.27,11.3,486552.0,10.0065,10.0154,9.9888,10.0154,486552.0
2018-01-31 15:30:00,11.3,11.34,11.3,11.31,646956.0,10.0154,10.0508,10.0154,10.0242,646956.0
2018-02-01 09:30:00,11.28,11.32,11.28,11.32,807402.0,9.9976,10.0331,9.9976,10.0331,807402.0
2018-02-01 10:00:00,11.32,11.32,11.3,11.3,70518.0,10.0331,10.0331,10.0154,10.0154,70518.0
2018-02-01 10:30:00,11.3,11.31,11.3,11.31,93354.0,10.0154,10.0242,10.0154,10.0242,93354.0
2018-02-01 11:00:00,11.31,11.31,11.3,11.31,98598.0,10.0242,10.0242,10.0154,10.0242,98598.0
2018-02-01 11:30:00,11.31,11.35,11.31,11.35,324102.0,10.0242,10.0597,10.0242,10.0597,324102.0
2018-02-01 12:00:00,11.35,11.36,11.35,11.35,347736.0,10.0597,10.0686,10.0597,10.0597,347736.0
2018-02-01 12:30:00,11.35,11.35,11.35,11.35,119334.0,10.0597,10.0597,10.0597,10.0597,119334.0
2018-02-01 13:00:00,11.35,11.36,11.35,11.36,81954.0,10.0597,10.0686,10.0597,10.0686,81954.0
2018-02-01 13:30:00,11.36,11.36,11.33,11.33,308208.0,10.0686,10.0686,10.042,10.042,308208.0
2018-02-01 14:00:00,11.33,11.33,11.29,11.31,245898.0,10.042,10.042,10.0065,10.0242,245898.0
2018-02-01 14:30:00,11.31,11.33,11.31,11.33,194238.0,10.0242,10.042,10.0242,10.042,194238.0
2018-02-01 15:00:00,11.33,11.33,11.3,11.3,223248.0,10.042,10.042,10.0154,10.0154,223248.0
2018-02-01 15:30:00,11.3,11.32,11.28,11.31,705354.0,10.0154,10.0331,9.9976,10.0242,705354.0
2018-02-02 09:30:00,11.25,11.26,11.21,11.22,1294890.0,9.9711,9.9799,9.9356,9.9445,1294890.0
2018-02-02 10:00:00,11.22,11.22,11.18,11.21,613038.0,9.9445,9.9445,9.909,9.9356,613038.0
2018-02-02 10:30:00,11.21,11.23,11.2,11.22,354330.0,9.9356,9.9533,9.9267,9.9445,354330.0
2018-02-02 11:00:00,11.22,11.22,11.2,11.2,377364.0,9.9445,9.9445,9.9267,9.9267,377364.0
2018-02-02 11:30:00,11.2,11.21,11.18,11.18,344322.0,9.9267,9.9356,9.909,9.909,344322.0
2018-02-02 12:00:00,11.18,11.21,11.17,11.21,417330.0,9.909,9.9356,9.9002,9.9356,417330.0
2018-02-02 12:30:00,11.21,11.21,11.19,11.19,197004.0,9.9356,9.9356,9.9179,9.9179,197004.0
2018-02-02 13:00:00,11.19,11.19,11.16,11.17,527274.0,9.9179,9.9179,9.8913,9.9002,527274.0
2018-02-02 13:30:00,11.17,11.18,11.15,11.16,558900.0,9.9002,9.909,9.8824,9.8913,558900.0
2018-02-02 14:00:00,11.16,11.16,11.11,11.11,875574.0,9.8913,9.8913,9.847,9.847,875574.0
2018-02-02 14:30:00,11.12,11.14,11.1,11.1,923238.0,9.8558,9.8736,9.8381,9.8381,923238.0
2018-02-02 15:00:00,11.1,11.13,11.07,11.11,1088922.0,9.8381,9.8647,9.8115,9.847,1088922.0
2018-02-02 15:30:00,11.11,11.12,11.07,11.07,2161848.0,9.847,9.8558,9.8115,9.8115,2161848.0
2018-02-05 09:30:00,10.99,11.02,10.95,11.01,2539140.0,9.7406,9.7672,9.7052,9.7583,2539140.0
2018-02-05 10:00:00,11.01,11.08,11.0,11.08,984552.0,9.7583,9.8204,9.7495,9.8204,984552.0
2018-02-05 10:30:00,11.08,11.08,11.05,11.07,366144.0,9.8204,9.8204,9.7938,9.8115,366144.0
2018-02-05 11:00:00,11.07,11.08,11.04,11.05,446190.0,9.8115,9.8204,9.7849,9.7938,446190.0
2018-02-05 11:30:00,11.05,11.05,11.02,11.03,554406.0,9.7938,9.7938,9.7672,9.7761,554406.0
2018-02-05 12:00:00,11.03,11.03,10.97,10.99,700536.0,9.7761,9.7761,9.7229,9.7406,700536.0
2018-02-05 12:30:00,10.98,11.01,10.98,10.99,529614.0,9.7318,9.7583,9.7318,9.7406,529614.0
2018-02-05 13:00:00,10.97,10.97,10.9,10.91,840888.0,9.7229,9.7229,9.6608,9.6697,840888.0
2018-02-05 13:30:00,10.92,10.96,10.9,10.96,708144.0,9.6786,9.714,9.6608,9.714,708144.0
2018-02-05 14:00:00,10.96,10.96,10.89,10.89,473340.0,9.714,9.714,9.652,9.652,473340.0
2018-02-05 14:30:00,10.89,10.89,10.79,10.8,1757436.0,9.652,9.652,9.5634,9.5722,1757436.0
2018-02-05 15:00:00,10.8,10.83,10.6,10.83,2830296.0,9.5722,9.5988,9.395,9.5988,2830296.0
2018-02-05 15:30:00,10.83,10.83,10.63,10.64,1425426.0,9.5988,9.5988,9.4215,9.4304,1425426.0
2018-02-06 09:30:00,10.45,10.77,10.39,10.68,4639644.0,9.262,9.5456,9.2088,9.4659,4639644.0
2018-02-06 10:00:00,10.7,10.77,10.57,10.6,1951548.0,9.4836,9.5456,9.3684,9.395,1951548.0
2018-02-06 10:30:00,10.61,10.66,10.53,10.62,1193484.0,9.4038,9.4481,9.3329,9.4127,1193484.0
2018-02-06 11:00:00,10.61,10.63,10.55,10.57,2974680.0,9.4038,9.4215,9.3506,9.3684,2974680.0
2018-02-06 11:30:00,10.57,10.63,10.53,10.59,1158642.0,9.3684,9.4215,9.3329,9.3861,1158642.0
2018-02-06 12:00:00,10.6,10.68,10.6,10.68,1706442.0,9.395,9.4659,9.395,9.4659,1706442.0
2018-02-06 12:30:00,10.68,10.72,10.64,10.67,1109106.0,9.4659,9.5013,9.4304,9.457,1109106.0
2018-02-06 13:00:00,10.66,10.67,10.6,10.65,1292538.0,9.4481,9.457,9.395,9.4393,1292538.0
2018-02-06 13:30:00,10.65,10.65,10.57,10.59,897210.0,9.4393,9.4393,9.3684,9.3861,897210.0
2018-02-06 14:00:00,10.58,10.61,10.56,10.58,1287480.0,9.3772,9.4038,9.3595,9.3772,1287480.0
2018-02-06 14:30:00,10.58,10.74,10.57,10.73,1125498.0,9.3772,9.519,9.3684,9.5102,1125498.0
2018-02-06 15:00:00,10.73,10.81,10.73,10.78,1384374.0,9.5102,9.5811,9.5102,9.5545,1384374.0
2018-02-06 15:30:00,10.78,10.84,10.74,10.81,1208664.0,9.5545,9.6077,9.519,9.5811,1208664.0
2018-02-07 09:30:00,10.8,10.87,10.77,10.86,1238448.0,9.5722,9.6343,9.5456,9.6254,1238448.0
2018-02-07 10:00:00,10.85,10.9,10.84,10.86,962778.0,9.6165,9.6608,9.6077,9.6254,962778.0
2018-02-07 10:30:00,10.86,10.9,10.85,10.89,870708.0,9.6254,9.6608,9.6165,9.652,870708.0
2018-02-07 11:00:00,10.9,10.94,10.89,10.9,877116.0,9.6608,9.6963,9.652,9.6608,877116.0
2018-02-07 11:30:00,10.9,10.91,10.88,10.91,334578.0,9.6608,9.6697,9.6431,9.6697,334578.0
2018-02-07 12:00:00,10.9,10.91,10.88,10.89,333738.0,9.6608,9.6697,9.6431,9.652,333738.0
2018-02-07 12:30:00,10.9,10.9,10.85,10.85,972426.0,9.6608,9.6608,9.6165,9.6165,972426.0
2018-02-07 13:00:00,10.87,10.87,10.78,10.82,1113510.0,9.6343,9.6343,9.5545,9.5899,1113510.0
2018-02-07 13:30:00,10.82,10.86,10.81,10.84,525504.0,9.5899,9.6254,9.5811,9.6077,525504.0
2018-02-07 14:00:00,10.84,10.85,10.8,10.85,355212.0,9.6077,9.6165,9.5722,9.6165,355212.0
2018-02-07 14:30:00,10.85,10.86,10.78,10.81,867780.0,9.6165,9.6254,9.5545,9.5811,867780.0
2018-02-07 15:00:00,10.81,10.87,10.81,10.86,383406.0,9.5811,9.6343,9.5811,9.6254,383406.0
2018-02-07 15:30:00,10.86,10.88,10.77,10.77,739572.0,9.6254,9.6431,9.5456,9.5456,739572.0
2018-02-08 09:30:00,10.78,10.78,10.71,10.75,595662.0,9.5545,9.5545,9.4924,9.5279,595662.0
2018-02-08 10:00:00,10.73,10.75,10.7,10.7,320622.0,9.5102,9.5279,9.4836,9.4836,320622.0
2018-02-08 10:30:00,10.7,10.72,10.63,10.65,529614.0,9.4836,9.5013,9.4215,9.4393,529614.0
2018-02-08 11:00:00,10.65,10.68,10.61,10.62,393522.0,9.4393,9.4659,9.4038,9.4127,393522.0
2018-02-08 11:30:00,10.61,10.68,10.61,10.64,628614.0,9.4038,9.4659,9.4038,9.4304,628614.0
2018-02-08 12:00:00,10.65,10.65,10.56,10.58,539286.0,9.4393,9.4393,9.3595,9.3772,539286.0
2018-02-08 12:30:00,10.58,10.62,10.51,10.55,9796518.0,9.3772,9.4127,9.3152,9.3506,9796518.0
2018-02-08 13:00:00,10.54,10.6,10.52,10.56,1593270.0,9.3418,9.395,9.324,9.3595,1593270.0
2018-02-08 13:30:00,10.55,10.64,10.55,10.63,471414.0,9.3506,9.4304,9.3506,9.4215,471414.0
2018-02-08 14:00:00,10.62,10.63,10.58,10.58,443946.0,9.4127,9.4215,9.3772,9.3772,443946.0
2018-02-08 14:30:00,10.58,10.59,10.53,10.55,407982.0,9.3772,9.3861,9.3329,9.3506,407982.0
2018-02-08 15:00:00,10.55,10.58,10.51,10.54,692028.0,9.3506,9.3772,9.3152,9.3418,692028.0
2018-02-08 15:30:00,10.53,10.54,10.37,10.38,1803852.0,9.3329,9.3418,9.1911,9.2,1803852.0
2018-02-09 09:30:00,10.5,10.53,10.43,10.48,1572744.0,9.3063,9.3329,9.2443,9.2886,1572744.0
2018-02-09 10:00:00,10.49,10.51,10.45,10.46,747390.0,9.2975,9.3152,9.262,9.2709,747390.0
2018-02-09 10:30:00,10.46,10.47,10.32,10.39,1555104.0,9.2709,9.2797,9.1468,9.2088,1555104.0
2018-02-09 11:00:00,10.39,10.44,10.36,10.38,528738.0,9.2088,9.2531,9.1822,9.2,528738.0
2018-02-09 11:30:00,10.38,10.42,10.33,10.33,474456.0,9.2,9.2354,9.1556,9.1556,474456.0
2018-02-09 12:00:00,10.33,10.34,10.25,10.25,1094556.0,9.1556,9.1645,9.0847,9.0847,1094556.0
2018-02-09 12:30:00,10.25,10.31,10.21,10.31,1111308.0,9.0847,9.1379,9.0493,9.1379,1111308.0
2018-02-09 13:00:00,10.31,10.31,10.21,10.22,1964838.0,9.1379,9.1379,9.0493,9.0582,1964838.0
2018-02-09 13:30:00,10.22,10.34,10.18,10.29,1502892.0,9.0582,9.1645,9.0227,9.1202,1502892.0
2018-02-09 14:00:00,10.29,10.49,10.29,10.41,1861296.0,9.1202,9.2975,9.1202,9.2266,1861296.0
2018-02-09 14:30:00,10.42,10.45,10.38,10.4,801468.0,9.2354,9.262,9.2,9.2177,801468.0
2018-02-09 15:00:00,10.4,10.44,10.33,10.42,2379822.0,9.2177,9.2531,9.1556,9.2354,2379822.0
2018-02-09 15:30:00,10.42,10.6,10.42,10.52,1922370.0,9.2354,9.395,9.2354,9.324,1922370.0
2018-02-12 09:30:00,10.6,10.65,10.59,10.59,1104408.0,9.395,9.4393,9.3861,9.3861,1104408.0
2018-02-12 10:00:00,10.6,10.63,10.52,10.56,354690.0,9.395,9.4215,9.324,9.3595,354690.0
2018-02-12 10:30:00,10.56,10.59,10.53,10.58,297660.0,9.3595,9.3861,9.3329,9.3772,297660.0
2018-02-12 11:00:00,10.58,10.61,10.56,10.6,302076.0,9.3772,9.4038,9.3595,9.395,302076.0
2018-02-12 11:30:00,10.59,10.65,10.58,10.65,484410.0,9.3861,9.4393,9.3772,9.4393,484410.0
2018-02-12 12:00:00,10.65,10.68,10.63,10.67,371508.0,9.4393,9.4659,9.4215,9.457,371508.0
2018-02-12 12:30:00,10.66,10.67,10.65,10.66,235146.0,9.4481,9.457,9.4393,9.4481,235146.0
2018-02-12 13:00:00,10.67,10.67,10.64,10.66,243360.0,9.457,9.457,9.4304,9.4481,243360.0
2018-02-12 13:30:00,10.67,10.71,10.65,10.7,270156.0,9.457,9.4924,9.4393,9.4836,270156.0
2018-02-12 14:00:00,10.7,10.7,10.67,10.7,299082.0,9.4836,9.4836,9.457,9.4836,299082.0
2018-02-12 14:30:00,10.7,10.72,10.67,10.69,330312.0,9.4836,9.5013,9.457,9.4747,330312.0
2018-02-12 15:00:00,10.69,10.73,10.68,10.71,403026.0,9.4747,9.5102,9.4659,9.4924,403026.0
2018-02-12 15:30:00,10.71,10.72,10.63,10.66,929358.0,9.4924,9.5013,9.4215,9.4481,929358.0
2018-02-13 09:30:00,10.61,10.63,10.59,10.6,493800.0,9.4038,9.4215,9.3861,9.395,493800.0
2018-02-13 10:00:00,10.61,10.65,10.6,10.63,525720.0,9.4038,9.4393,9.395,9.4215,525720.0
2018-02-13 10:30:00,10.63,10.65,10.61,10.65,359034.0,9.4215,9.4393,9.4038,9.4393,359034.0
2018-02-13 11:00:00,10.64,10.65,10.62,10.63,231498.0,9.4304,9.4393,9.4127,9.4215,231498.0
2018-02-13 11:30:00,10.63,10.65,10.62,10.64,414804.0,9.4215,9.4393,9.4127,9.4304,414804.0
2018-02-13 12:00:00,10.64,10.65,10.63,10.63,288156.0,9.4304,9.4393,9.4215,9.4215,288156.0
2018-02-13 12:30:00,10.63,10.65,10.62,10.63,304374.0,9.4215,9.4393,9.4127,9.4215,304374.0
2018-02-13 13:00:00,10.63,10.69,10.63,10.68,357186.0,9.4215,9.4747,9.4215,9.4659,357186.0
2018-02-13 13:30:00,10.68,10.7,10.67,10.68,243360.0,9.4659,9.4836,9.457,9.4659,243360.0
2018-02-13 14:00:00,10.69,10.71,10.68,10.69,572772.0,9.4747,9.4924,9.4659,9.4747,572772.0
2018-02-13 14:30:00,10.69,10.7,10.67,10.7,273126.0,9.4747,9.4836,9.457,9.4836,273126.0
2018-02-13 15:00:00,10.7,10.71,10.68,10.7,366042.0,9.4836,9.4924,9.4659,9.4836,366042.0
2018-02-13 15:30:00,10.7,10.72,10.69,10.69,535506.0,9.4836,9.5013,9.4747,9.4747,535506.0
2018-02-14 09:30:00,10.63,10.7,10.63,10.66,685566.0,9.4215,9.4836,9.4215,9.4481,685566.0
2018-02-14 10:00:00,10.67,10.75,10.66,10.73,837684.0,9.457,9.5279,9.4481,9.5102,837684.0
2018-02-14 10:30:00,10.74,10.76,10.72,10.74,459372.0,9.519,9.5368,9.5013,9.519,459372.0
2018-02-14 11:00:00,10.74,10.76,10.72,10.76,331314.0,9.519,9.5368,9.5013,9.5368,331314.0
2018-02-14 11:30:00,10.76,10.77,10.74,10.74,179220.0,9.5368,9.5456,9.519,9.519,179220.0
2018-02-14 12:00:00,10.74,10.77,10.73,10.76,156438.0,9.519,9.5456,9.5102,9.5368,156438.0
2018-02-14 12:30:00,10.76,10.78,10.75,10.78,139116.0,9.5368,9.5545,9.5279,9.5545,139116.0
2018-02-14 13:00:00,10.78,10.82,10.78,10.81,324750.0,9.5545,9.5899,9.5545,9.5811,324750.0
2018-02-14 13:30:00,10.81,10.83,10.81,10.82,308772.0,9.5811,9.5988,9.5811,9.5899,308772.0
2018-02-14 14:00:00,10.83,10.84,10.8,10.8,455352.0,9.5988,9.6077,9.5722,9.5722,455352.0
2018-02-14 14:30:00,10.81,10.83,10.81,10.83,503214.0,9.5811,9.5988,9.5811,9.5988,503214.0
2018-02-14 15:00:00,10.83,10.86,10.83,10.84,797484.0,9.5988,9.6254,9.5988,9.6077,797484.0
2018-02-14 15:30:00,10.84,10.86,10.83,10.85,414390.0,9.6077,9.6254,9.5988,9.6165,414390.0
2018-02-15 09:30:00,10.92,10.93,10.88,10.91,954564.0,9.6786,9.6874,9.6431,9.6697,954564.0
2018-02-15 10:00:00,10.92,10.92,10.88,10.9,439854.0,9.6786,9.6786,9.6431,9.6608,439854.0
2018-02-15 10:30:00,10.9,10.9,10.83,10.83,425856.0,9.6608,9.6608,9.5988,9.5988,425856.0
2018-02-15 11:00:00,10.83,10.88,10.81,10.88,329268.0,9.5988,9.6431,9.5811,9.6431,329268.0
2018-02-15 11:30:00,10.88,10.9,10.86,10.89,314430.0,9.6431,9.6608,9.6254,9.652,314430.0
2018-02-15 12:00:00,10.89,10.9,10.88,10.9,141336.0,9.652,9.6608,9.6431,9.6608,141336.0
2018-02-15 12:30:00,10.9,10.91,10.9,10.91,858378.0,9.6608,9.6697,9.6608,9.6697,858378.0
2018-02-15 13:00:00,10.91,10.94,10.91,10.92,491808.0,9.6697,9.6963,9.6697,9.6786,491808.0
2018-02-15 13:30:00,10.92,10.93,10.91,10.93,396990.0,9.6786,9.6874,9.6697,9.6874,396990.0
2018-02-15 14:00:00,10.93,10.95,10.92,10.95,292608.0,9.6874,9.7052,9.6786,9.7052,292608.0
2018-02-15 14:30:00,10.95,10.96,10.94,10.95,294732.0,9.7052,9.714,9.6963,9.7052,294732.0
2018-02-15 15:00:00,10.95,10.97,10.95,10.96,941670.0,9.7052,9.7229,9.7052,9.714,941670.0
2018-02-15 15:30:00,10.96,10.98,10.94,10.98,994086.0,9.714,9.7318,9.6963,9.7318,994086.0
2018-02-16 09:30:00,10.95,11.0,10.95,10.97,654180.0,9.7052,9.7495,9.7052,9.7229,654180.0
2018-02-16 10:00:00,10.97,11.0,10.96,11.0,302184.0,9.7229,9.7495,9.714,9.7495,302184.0
2018-02-16 10:30:00,11.0,11.02,11.0,11.0,444138.0,9.7495,9.7672,9.7495,9.7495,444138.0
2018-02-16 11:00:00,11.01,11.04,11.0,11.02,302118.0,9.7583,9.7849,9.7495,9.7672,302118.0
2018-02-16 11:30:00,11.02,11.05,11.02,11.04,258336.0,9.7672,9.7938,9.7672,9.7849,258336.0
2018-02-16 12:00:00,11.04,11.05,11.04,11.05,172776.0,9.7849,9.7938,9.7849,9.7938,172776.0
2018-02-16 12:30:00,11.05,11.07,11.02,11.04,323160.0,9.7938,9.8115,9.7672,9.7849,323160.0
2018-02-16 13:00:00,11.04,11.05,10.99,11.0,353286.0,9.7849,9.7938,9.7406,9.7495,353286.0
2018-02-16 13:30:00,11.0,11.03,10.97,11.01,201978.0,9.7495,9.7761,9.7229,9.7583,201978.0
2018-02-16 14:00:00,11.01,11.02,10.97,10.99,203382.0,9.7583,9.7672,9.7229,9.7406,203382.0
2018-02-16 14:30:00,10.98,11.01,10.98,11.01,240774.0,9.7318,9.7583,9.7318,9.7583,240774.0
2018-02-16 15:00:00,11.01,11.03,11.0,11.01,460032.0,9.7583,9.7761,9.7495,9.7583,460032.0
2018-02-16 15:30:00,11.01,11.02,10.98,10.98,461064.0,9.7583,9.7672,9.7318,9.7318,461064.0
2018-02-20 09:30:00,10.94,10.99,10.93,10.96,552444.0,9.6963,9.7406,9.6874,9.714,552444.0
2018-02-20 10:00:00,10.96,10.97,10.95,10.96,315240.0,9.714,9.7229,9.7052,9.714,315240.0
2018-02-20 10:30:00,10.95,10.96,10.93,10.94,1054500.0,9.7052,9.714,9.6874,9.6963,1054500.0
2018-02-20 11:00:00,10.94,10.99,10.93,10.99,456600.0,9.6963,9.7406,9.6874,9.7406,456600.0
2018-02-20 11:30:00,10.99,11.01,10.98,11.0,248208.0,9.7406,9.7583,9.7318,9.7495,248208.0
2018-02-20 12:00:00,11.01,11.01,10.99,10.99,155022.0,9.7583,9.7583,9.7406,9.7406,155022.0
2018-02-20 12:30:00,11.0,11.0,10.99,11.0,140220.0,9.7495,9.7495,9.7406,9.7495,140220.0
2018-02-20 13:00:00,10.99,10.99,10.96,10.97,232572.0,9.7406,9.7406,9.714,9.7229,232572.0
2018-02-20 13:30:00,10.96,10.99,10.96,10.97,115428.0,9.714,9.7406,9.714,9.7229,115428.0
2018-02-20 14:00:00,10.98,10.99,10.95,10.95,155736.0,9.7318,9.7406,9.7052,9.7052,155736.0
2018-02-20 14:30:00,10.95,10.97,10.93,10.93,208896.0,9.7052,9.7229,9.6874,9.6874,208896.0
2018-02-20 15:00:00,10.93,10.94,10.88,10.91,324768.0,9.6874,9.6963,9.6431,9.6697,324768.0
2018-02-20 15:30:00,10.91,10.93,10.9,10.92,635052.0,9.6697,9.6874,9.6608,9.6786,635052.0
2018-02-21 09:30:00,10.93,10.98,10.92,10.97,350880.0,9.6874,9.7318,9.6786,9.7229,350880.0
2018-02-21 10:00:00,10.97,10.98,10.96,10.97,249876.0,9.7229,9.7318,9.714,9.7229,249876.0
2018-02-21 10:30:00,10.97,11.0,10.97,10.99,203652.0,9.7229,9.7495,9.7229,9.7406,203652.0
2018-02-21 11:00:00,11.0,11.0,10.98,11.0,221334.0,9.7495,9.7495,9.7318,9.7495,221334.0
2018-02-21 11:30:00,11.0,11.01,10.99,10.99,61422.0,9.7495,9.7583,9.7406,9.7406,61422.0
2018-02-21 12:00:00,10.99,10.99,10.97,10.97,132888.0,9.7406,9.7406,9.7229,9.7229,132888.0
2018-02-21 12:30:00,10.97,11.0,10.97,10.99,51402.0,9.7229,9.7495,9.7229,9.7406,51402.0
2018-02-21 13:00:00,11.0,11.0,10.99,11.0,89946.0,9.7495,9.7495,9.7406,9.7495,89946.0
2018-02-21 13:30:00,11.0,11.0,10.99,11.0,189696.0,9.7495,9.7495,9.7406,9.7495,189696.0
2018-02-21 14:00:00,11.0,11.05,11.0,11.03,321978.0,9.7495,9.7938,9.7495,9.7761,321978.0
2018-02-21 14:30:00,11.03,11.03,10.98,11.0,296322.0,9.7761,9.7761,9.7318,9.7495,296322.0
2018-02-21 15:00:00,10.99,10.99,10.92,10.96,572832.0,9.7406,9.7406,9.6786,9.714,572832.0
2018-02-21 15:30:00,10.95,10.97,10.87,10.87,722106.0,9.7052,9.7229,9.6343,9.6343,722106.0
2018-02-22 09:30:00,10.91,10.95,10.9,10.91,264936.0,9.6697,9.7052,9.6608,9.6697,264936.0
2018-02-22 10:00:00,10.92,10.94,10.91,10.93,200394.0,9.6786,9.6963,9.6697,9.6874,200394.0
2018-02-22 10:30:00,10.93,10.95,10.92,10.93,133962.0,9.6874,9.7052,9.6786,9.6874,133962.0
2018-02-22 11:00:00,10.93,10.97,10.93,10.97,121296.0,9.6874,9.7229,9.6874,9.7229,121296.0
2018-02-22 11:30:00,10.96,10.98,10.95,10.97,139242.0,9.714,9.7318,9.7052,9.7229,139242.0
2018-02-22 12:00:00,10.98,10.98,10.96,10.97,109008.0,9.7318,9.7318,9.714,9.7229,109008.0
2018-02-22 12:30:00,10.96,10.96,10.92,10.94,217044.0,9.714,9.714,9.6786,9.6963,217044.0
2018-02-22 13:00:00,10.94,10.95,10.91,10.92,172446.0,9.6963,9.7052,9.6697,9.6786,172446.0
2018-02-22 13:30:00,10.92,10.92,10.88,10.91,174516.0,9.6786,9.6786,9.6431,9.6697,174516.0
2018-02-22 14:00:00,10.91,10.93,10.91,10.93,119694.0,9.6697,9.6874,9.6697,9.6874,119694.0
2018-02-22 14:30:00,10.93,10.94,10.87,10.87,171474.0,9.6874,9.6963,9.6343,9.6343,171474.0
2018-02-22 15:00:00,10.88,10.9,10.87,10.89,262560.0,9.6431,9.6608,9.6343,9.652,262560.0
2018-02-22 15:30:00,10.89,10.9,10.85,10.87,381144.0,9.652,9.6608,9.6165,9.6343,381144.0
2018-02-23 09:30:00,10.93,10.95,10.92,10.93,197886.0,9.6874,9.7052,9.6786,9.6874,197886.0
2018-02-23 10:00:00,10.94,10.95,10.91,10.91,261360.0,9.6963,9.7052,9.6697,9.6697,261360.0
2018-02-23 10:30:00,10.91,10.94,10.91,10.93,153522.0,9.6697,9.6963,9.6697,9.6874,153522.0
2018-02-23 11:00:00,10.94,10.95,10.94,10.94,106182.0,9.6963,9.7052,9.6963,9.6963,106182.0
2018-02-23 11:30:00,10.95,10.97,10.94,10.97,103584.0,9.7052,9.7229,9.6963,9.7229,103584.0
2018-02-23 12:00:00,10.97,10.97,10.95,10.95,277770.0,9.7229,9.7229,9.7052,9.7052,277770.0
2018-02-23 12:30:00,10.95,10.96,10.95,10.96,110244.0,9.7052,9.714,9.7052,9.714,110244.0
2018-02-23 13:00:00,10.96,10.96,10.94,10.96,101502.0,9.714,9.714,9.6963,9.714,101502.0
2018-02-23 13:30:00,10.96,10.97,10.96,10.97,98472.0,9.714,9.7229,9.714,9.7229,98472.0
2018-02-23 14:00:00,10.97,10.97,10.95,10.97,148716.0,9.7229,9.7229,9.7052,9.7229,148716.0
2018-02-23 14:30:00,10.97,11.0,10.97,10.99,348054.0,9.7229,9.7495,9.7229,9.7406,348054.0
2018-02-23 15:00:00,11.0,11.03,10.99,11.02,393210.0,9.7495,9.7761,9.7406,9.7672,393210.0
2018-02-23 15:30:00,11.02,11.04,11.01,11.04,264708.0,9.7672,9.7849,9.7583,9.7849,264708.0
2018-02-26 09:30:00,11.09,11.12,11.08,11.1,518928.0,9.8292,9.8558,9.8204,9.8381,518928.0
2018-02-26 10:00:00,11.09,11.1,11.06,11.07,309504.0,9.8292,9.8381,9.8027,9.8115,309504.0
2018-02-26 10:30:00,11.07,11.08,11.06,11.07,140700.0,9.8115,9.8204,9.8027,9.8115,140700.0
2018-02-26 11:00:00,11.07,11.1,11.07,11.1,131016.0,9.8115,9.8381,9.8115,9.8381,131016.0
2018-02-26 11:30:00,11.1,11.1,11.09,11.1,363474.0,9.8381,9.8381,9.8292,9.8381,363474.0
2018-02-26 12:00:00,11.1,11.12,11.1,11.12,206154.0,9.8381,9.8558,9.8381,9.8558,206154.0
2018-02-26 12:30:00,11.12,11.14,11.11,11.14,553542.0,9.8558,9.8736,9.847,9.8736,553542.0
2018-02-26 13:00:00,11.13,11.14,11.13,11.13,150624.0,9.8647,9.8736,9.8647,9.8647,150624.0
2018-02-26 13:30:00,11.14,11.14,11.13,11.13,120180.0,9.8736,9.8736,9.8647,9.8647,120180.0
2018-02-26 14:00:00,11.14,11.15,11.13,11.14,141396.0,9.8736,9.8824,9.8647,9.8736,141396.0
2018-02-26 14:30:00,11.13,11.14,11.13,11.13,172314.0,9.8647,9.8736,9.8647,9.8647,172314.0
2018-02-26 15:00:00,11.13,11.16,11.13,11.16,226470.0,9.8647,9.8913,9.8647,9.8913,226470.0
2018-02-26 15:30:00,11.16,11.16,11.14,11.16,308058.0,9.8913,9.8913,9.8736,9.8913,308058.0
2018-02-27 09:30:00,11.17,11.19,11.15,11.15,337188.0,9.9002,9.9179,9.8824,9.8824,337188.0
2018-02-27 10:00:00,11.16,11.2,11.16,11.19,212856.0,9.8913,9.9267,9.8913,9.9179,212856.0
2018-02-27 10:30:00,11.19,11.19,11.11,11.12,628698.0,9.9179,9.9179,9.847,9.8558,628698.0
2018-02-27 11:00:00,11.12,11.15,11.11,11.12,1791048.0,9.8558,9.8824,9.847,9.8558,1791048.0
2018-02-27 11:30:00,11.12,11.13,11.09,11.09,115086.0,9.8558,9.8647,9.8292,9.8292,115086.0
2018-02-27 12:00:00,11.09,11.11,11.07,11.09,158484.0,9.8292,9.847,9.8115,9.8292,158484.0
2018-02-27 12:30:00,11.09,11.13,11.09,11.13,125358.0,9.8292,9.8647,9.8292,9.8647,125358.0
2018-02-27 13:00:00,11.13,11.13,11.11,11.12,144456.0,9.8647,9.8647,9.847,9.8558,144456.0
2018-02-27 13:30:00,11.12,11.12,11.09,11.1,201150.0,9.8558,9.8558,9.8292,9.8381,201150.0
2018-02-27 14:00:00,11.1,11.1,11.07,11.09,147408.0,9.8381,9.8381,9.8115,9.8292,147408.0
2018-02-27 14:30:00,11.08,11.1,11.07,11.08,109812.0,9.8204,9.8381,9.8115,9.8204,109812.0
2018-02-27 15:00:00,11.08,11.08,11.05,11.06,210708.0,9.8204,9.8204,9.7938,9.8027,210708.0
2018-02-27 15:30:00,11.06,11.07,11.02,11.02,449670.0,9.8027,9.8115,9.7672,9.7672,449670.0
2018-02-28 09:30:00,11.06,11.08,11.04,11.08,279840.0,9.8027,9.8204,9.7849,9.8204,279840.0
2018-02-28 10:00:00,11.08,11.08,11.06,11.08,165894.0,9.8204,9.8204,9.8027,9.8204,165894.0
2018-02-28 10:30:00,11.08,11.08,11.02,11.03,238770.0,9.8204,9.8204,9.7672,9.7761,238770.0
2018-02-28 11:00:00,11.03,11.04,11.0,11.03,149562.0,9.7761,9.7849,9.7495,9.7761,149562.0
2018-02-28 11:30:00,11.03,11.03,10.99,11.02,121326.0,9.7761,9.7761,9.7406,9.7672,121326.0
2018-02-28 12:00:00,11.03,11.03,11.02,11.03,58542.0,9.7761,9.7761,9.7672,9.7761,58542.0
2018-02-28 12:30:00,11.02,11.06,11.02,11.05,93504.0,9.7672,9.8027,9.7672,9.7938,93504.0
2018-02-28 13:00:00,11.05,11.06,11.04,11.05,123936.0,9.7938,9.8027,9.7849,9.7938,123936.0
2018-02-28 13:30:00,11.05,11.06,11.03,11.06,64032.0,9.7938,9.8027,9.7761,9.8027,64032.0
2018-02-28 14:00:00,11.06,11.07,11.06,11.06,292242.0,9.8027,9.8115,9.8027,9.8027,292242.0
2018-02-28 14:30:00,11.05,11.05,10.99,10.99,250416.0,9.7938,9.7938,9.7406,9.7406,250416.0
2018-02-28 15:00:00,11.0,11.0,10.95,10.97,450750.0,9.7495,9.7495,9.7052,9.7229,450750.0
2018-02-28 15:30:00,10.97,10.98,10.9,10.9,1230510.0,9.7229,9.7318,9.6608,9.6608,1230510.0
2018-03-01 09:30:00,10.9,10.92,10.84,10.85,463092.0,9.6608,9.6786,9.6077,9.6165,463092.0
2018-03-01 10:00:00,10.84,10.92,10.83,10.91,211398.0,9.6077,9.6786,9.5988,9.6697,211398.0
2018-03-01 10:30:00,10.93,10.97,10.88,10.88,950148.0,9.6874,9.7229,9.6431,9.6431,950148.0
2018-03-01 11:00:00,10.88,10.92,10.88,10.88,391668.0,9.6431,9.6786,9.6431,9.6431,391668.0
2018-03-01 11:30:00,10.88,10.94,10.88,10.92,118782.0,9.6431,9.6963,9.6431,9.6786,118782.0
2018-03-01 12:00:00,10.92,10.92,10.86,10.87,437874.0,9.6786,9.6786,9.6254,9.6343,437874.0
2018-03-01 12:30:00,10.86,10.88,10.84,10.85,575562.0,9.6254,9.6431,9.6077,9.6165,575562.0
2018-03-01 13:00:00,10.84,10.84,10.78,10.82,519282.0,9.6077,9.6077,9.5545,9.5899,519282.0
2018-03-01 13:30:00,10.81,10.82,10.74,10.75,441054.0,9.5811,9.5899,9.519,9.5279,441054.0
2018-03-01 14:00:00,10.75,10.75,10.69,10.75,825756.0,9.5279,9.5279,9.4747,9.5279,825756.0
2018-03-01 14:30:00,10.75,10.76,10.71,10.74,317490.0,9.5279,9.5368,9.4924,9.519,317490.0
2018-03-01 15:00:00,10.74,10.82,10.72,10.79,377706.0,9.519,9.5899,9.5013,9.5634,377706.0
2018-03-01 15:30:00,10.8,10.8,10.73,10.76,469968.0,9.5722,9.5722,9.5102,9.5368,469968.0
2018-03-02 09:30:00,10.69,10.71,10.65,10.68,757926.0,9.4747,9.4924,9.4393,9.4659,757926.0
2018-03-02 10:00:00,10.68,10.7,10.66,10.67,353796.0,9.4659,9.4836,9.4481,9.457,353796.0
2018-03-02 10:30:00,10.68,10.73,10.67,10.7,877668.0,9.4659,9.5102,9.457,9.4836,877668.0
2018-03-02 11:00:00,10.7,10.73,10.68,10.73,394374.0,9.4836,9.5102,9.4659,9.5102,394374.0
2018-03-02 11:30:00,10.73,10.78,10.72,10.78,331056.0,9.5102,9.5545,9.5013,9.5545,331056.0
2018-03-02 12:00:00,10.77,10.78,10.75,10.78,262698.0,9.5456,9.5545,9.5279,9.5545,262698.0
2018-03-02 12:30:00,10.78,10.81,10.77,10.81,180372.0,9.5545,9.5811,9.5456,9.5811,180372.0
2018-03-02 13:00:00,10.8,10.8,10.76,10.76,103938.0,9.5722,9.5722,9.5368,9.5368,103938.0
2018-03-02 13:30:00,10.75,10.78,10.73,10.76,313302.0,9.5279,9.5545,9.5102,9.5368,313302.0
2018-03-02 14:00:00,10.76,10.8,10.76,10.78,208698.0,9.5368,9.5722,9.5368,9.5545,208698.0
2018-03-02 14:30:00,10.78,10.81,10.77,10.78,153906.0,9.5545,9.5811,9.5456,9.5545,153906.0
2018-03-02 15:00:00,10.77,10.8,10.76,10.8,151854.0,9.5456,9.5722,9.5368,9.5722,151854.0
2018-03-02 15:30:00,10.79,10.86,10.79,10.84,1132968.0,9.5634,9.6254,9.5634,9.6077,1132968.0
2018-03-05 09:30:00,10.78,10.82,10.78,10.8,338010.0,9.5545,9.5899,9.5545,9.5722,338010.0
2018-03-05 10:00:00,10.8,10.81,10.78,10.81,350574.0,9.5722,9.5811,9.5545,9.5811,350574.0
2018-03-05 10:30:00,10.81,10.85,10.8,10.85,161136.0,9.5811,9.6165,9.5722,9.6165,161136.0
2018-03-05 11:00:00,10.87,10.91,10.86,10.91,328140.0,9.6343,9.6697,9.6254,9.6697,328140.0
2018-03-05 11:30:00,10.9,10.93,10.9,10.92,386610.0,9.6608,9.6874,9.6608,9.6786,386610.0
2018-03-05 12:00:00,10.92,10.94,10.91,10.92,353172.0,9.6786,9.6963,9.6697,9.6786,353172.0
2018-03-05 12:30:00,10.92,10.94,10.91,10.94,136392.0,9.6786,9.6963,9.6697,9.6963,136392.0
2018-03-05 13:00:00,10.94,10.96,10.94,10.95,159714.0,9.6963,9.714,9.6963,9.7052,159714.0
2018-03-05 13:30:00,10.94,10.95,10.92,10.94,136602.0,9.6963,9.7052,9.6786,9.6963,136602.0
2018-03-05 14:00:00,10.95,10.95,10.91,10.93,161454.0,9.7052,9.7052,9.6697,9.6874,161454.0
2018-03-05 14:30:00,10.93,10.97,10.93,10.97,359328.0,9.6874,9.7229,9.6874,9.7229,359328.0
2018-03-05 15:00:00,10.97,10.98,10.96,10.96,257712.0,9.7229,9.7318,9.714,9.714,257712.0
2018-03-05 15:30:00,10.96,10.99,10.95,10.96,405648.0,9.714,9.7406,9.7052,9.714,405648.0
2018-03-06 09:30:00,11.0,11.0,10.96,10.98,329964.0,9.7495,9.7495,9.714,9.7318,329964.0
2018-03-06 10:00:00,10.98,10.99,10.95,10.98,365994.0,9.7318,9.7406,9.7052,9.7318,365994.0
2018-03-06 10:30:00,10.98,10.99,10.93,10.94,313398.0,9.7318,9.7406,9.6874,9.6963,313398.0
2018-03-06 11:00:00,10.94,10.96,10.92,10.93,210258.0,9.6963,9.714,9.6786,9.6874,210258.0
2018-03-06 11:30:00,10.94,10.96,10.92,10.96,74562.0,9.6963,9.714,9.6786,9.714,74562.0
2018-03-06 12:00:00,10.96,10.96,10.95,10.95,587286.0,9.714,9.714,9.7052,9.7052,587286.0
2018-03-06 12:30:00,10.95,10.99,10.95,10.99,400536.0,9.7052,9.7406,9.7052,9.7406,400536.0
2018-03-06 13:00:00,11.0,11.0,10.99,11.0,153348.0,9.7495,9.7495,9.7406,9.7495,153348.0
2018-03-06 13:30:00,11.0,11.0,10.97,10.97,109974.0,9.7495,9.7495,9.7229,9.7229,109974.0
2018-03-06 14:00:00,10.98,10.99,10.97,10.97,345720.0,9.7318,9.7406,9.7229,9.7229,345720.0
2018-03-06 14:30:00,10.98,11.01,10.98,11.0,121302.0,9.7318,9.7583,9.7318,9.7495,121302.0
2018-03-06 15:00:00,10.99,11.0,10.97,10.99,235494.0,9.7406,9.7495,9.7229,9.7406,235494.0
2018-03-06 15:30:00,10.99,11.0,10.98,11.0,416760.0,9.7406,9.7495,9.7318,9.7495,416760.0
2018-03-07 09:30:00,10.9,10.96,10.88,10.94,550386.0,9.6608,9.714,9.6431,9.6963,550386.0
2018-03-07 10:00:00,10.93,10.97,10.93,10.97,134358.0,9.6874,9.7229,9.6874,9.7229,134358.0
2018-03-07 10:30:00,10.97,10.99,10.96,10.99,213288.0,9.7229,9.7406,9.714,9.7406,213288.0
2018-03-07 11:00:00,10.99,10.99,10.95,10.96,193002.0,9.7406,9.7406,9.7052,9.714,193002.0
2018-03-07 11:30:00,10.97,10.97,10.93,10.93,180420.0,9.7229,9.7229,9.6874,9.6874,180420.0
2018-03-07 12:00:00,10.93,10.93,10.91,10.92,144072.0,9.6874,9.6874,9.6697,9.6786,144072.0
2018-03-07 12:30:00,10.93,10.95,10.92,10.94,165408.0,9.6874,9.7052,9.6786,9.6963,165408.0
2018-03-07 13:00:00,10.93,10.95,10.91,10.95,71058.0,9.6874,9.7052,9.6697,9.7052,71058.0
2018-03-07 13:30:00,10.95,10.96,10.94,10.95,64248.0,9.7052,9.714,9.6963,9.7052,64248.0
2018-03-07 14:00:00,10.95,10.97,10.94,10.96,88638.0,9.7052,9.7229,9.6963,9.714,88638.0
2018-03-07 14:30:00,10.96,10.98,10.96,10.96,158562.0,9.714,9.7318,9.714,9.714,158562.0
2018-03-07 15:00:00,10.97,11.0,10.97,10.99,544890.0,9.7229,9.7495,9.7229,9.7406,544890.0
2018-03-07 15:30:00,11.0,11.02,10.99,11.0,217872.0,9.7495,9.7672,9.7406,9.7495,217872.0
2018-03-08 09:30:00,11.03,11.05,11.02,11.02,191214.0,9.7761,9.7938,9.7672,9.7672,191214.0
2018-03-08 10:00:00,11.02,11.03,11.0,11.02,117834.0,9.7672,9.7761,9.7495,9.7672,117834.0
2018-03-08 10:30:00,11.01,11.02,11.0,11.01,120858.0,9.7583,9.7672,9.7495,9.7583,120858.0
2018-03-08 11:00:00,11.01,11.04,11.01,11.02,90960.0,9.7583,9.7849,9.7583,9.7672,90960.0
2018-03-08 11:30:00,11.02,11.02,11.0,11.02,74208.0,9.7672,9.7672,9.7495,9.7672,74208.0
2018-03-08 12:00:00,11.02,11.02,10.99,11.0,72894.0,9.7672,9.7672,9.7406,9.7495,72894.0
2018-03-08 12:30:00,11.0,11.01,10.99,11.0,55032.0,9.7495,9.7583,9.7406,9.7495,55032.0
2018-03-08 13:00:00,11.01,11.02,10.99,10.99,433866.0,9.7583,9.7672,9.7406,9.7406,433866.0
2018-03-08 13:30:00,10.99,11.0,10.98,11.0,81708.0,9.7406,9.7495,9.7318,9.7495,81708.0
2018-03-08 14:00:00,11.0,11.0,10.99,11.0,74730.0,9.7495,9.7495,9.7406,9.7495,74730.0
2018-03-08 14:30:00,11.0,11.03,10.99,11.03,83868.0,9.7495,9.7761,9.7406,9.7761,83868.0
2018-03-08 15:00:00,11.03,11.05,11.03,11.04,273138.0,9.7761,9.7938,9.7761,9.7849,273138.0
2018-03-08 15:30:00,11.04,11.05,11.0,11.04,442086.0,9.7849,9.7938,9.7495,9.7849,442086.0
2018-03-09 09:30:00,11.11,11.12,11.1,11.12,285240.0,9.847,9.8558,9.8381,9.8558,285240.0
2018-03-09 10:00:00,11.12,11.15,11.11,11.13,289926.0,9.8558,9.8824,9.847,9.8647,289926.0
2018-03-09 10:30:00,11.13,11.17,11.13,11.15,129360.0,9.8647,9.9002,9.8647,9.8824,129360.0
2018-03-09 11:00:00,11.15,11.17,11.15,11.16,100902.0,9.8824,9.9002,9.8824,9.8913,100902.0
2018-03-09 11:30:00,11.17,11.17,11.16,11.16,168324.0,9.9002,9.9002,9.8913,9.8913,168324.0
2018-03-09 12:00:00,11.17,11.19,11.17,11.18,160356.0,9.9002,9.9179,9.9002,9.909,160356.0
2018-03-09 12:30:00,11.18,11.19,11.18,11.18,43356.0,9.909,9.9179,9.909,9.909,43356.0
2018-03-09 13:00:00,11.19,11.2,11.18,11.2,372492.0,9.9179,9.9267,9.909,9.9267,372492.0
2018-03-09 13:30:00,11.19,11.2,11.19,11.19,120078.0,9.9179,9.9267,9.9179,9.9179,120078.0
2018-03-09 14:00:00,11.2,11.21,11.19,11.19,143712.0,9.9267,9.9356,9.9179,9.9179,143712.0
2018-03-09 14:30:00,11.2,11.21,11.2,11.2,167478.0,9.9267,9.9356,9.9267,9.9267,167478.0
2018-03-09 15:00:00,11.21,11.21,11.2,11.21,231114.0,9.9356,9.9356,9.9267,9.9356,231114.0
2018-03-09 15:30:00,11.21,11.23,11.2,11.23,193464.0,9.9356,9.9533,9.9267,9.9533,193464.0
2018-03-12 09:30:00,11.25,11.27,11.24,11.26,439986.0,9.9711,9.9888,9.9622,9.9799,439986.0
2018-03-12 10:00:00,11.26,11.26,11.24,11.26,257538.0,9.9799,9.9799,9.9622,9.9799,257538.0
2018-03-12 10:30:00,11.25,11.26,11.22,11.22,233076.0,9.9711,9.9799,9.9445,9.9445,233076.0
2018-03-12 11:00:00,11.22,11.23,11.21,11.21,222354.0,9.9445,9.9533,9.9356,9.9356,222354.0
2018-03-12 11:30:00,11.21,11.24,11.21,11.23,239160.0,9.9356,9.9622,9.9356,9.9533,239160.0
2018-03-12 12:00:00,11.23,11.24,11.23,11.24,120852.0,9.9533,9.9622,9.9533,9.9622,120852.0
2018-03-12 12:30:00,11.24,11.24,11.22,11.23,148674.0,9.9622,9.9622,9.9445,9.9533,148674.0
2018-03-12 13:00:00,11.23,11.24,11.23,11.24,256992.0,9.9533,9.9622,9.9533,9.9622,256992.0
2018-03-12 13:30:00,11.24,11.25,11.23,11.23,71544.0,9.9622,9.9711,9.9533,9.9533,71544.0
2018-03-12 14:00:00,11.23,11.24,11.22,11.22,135876.0,9.9533,9.9622,9.9445,9.9445,135876.0
2018-03-12 14:30:00,11.22,11.23,11.21,11.22,418998.0,9.9445,9.9533,9.9356,9.9445,418998.0
2018-03-12 15:00:00,11.22,11.24,11.22,11.23,159324.0,9.9445,9.9622,9.9445,9.9533,159324.0
2018-03-12 15:30:00,11.24,11.26,11.22,11.22,182460.0,9.9622,9.9799,9.9445,9.9445,182460.0
2018-03-13 09:30:00,11.27,11.3,11.27,11.28,209250.0,9.9888,10.0154,9.9888,9.9976,209250.0
2018-03-13 10:00:00,11.28,11.28,11.26,11.28,201474.0,9.9976,9.9976,9.9799,9.9976,201474.0
2018-03-13 10:30:00,11.28,11.28,11.24,11.24,150756.0,9.9976,9.9976,9.9622,9.9622,150756.0
2018-03-13 11:00:00,11.24,11.24,11.21,11.21,293184.0,9.9622,9.9622,9.9356,9.9356,293184.0
2018-03-13 11:30:00,11.22,11.22,11.21,11.22,109410.0,9.9445,9.9445,9.9356,9.9445,109410.0
2018-03-13 12:00:00,11.21,11.21,11.17,11.19,181020.0,9.9356,9.9356,9.9002,9.9179,181020.0
2018-03-13 12:30:00,11.19,11.22,11.19,11.22,179886.0,9.9179,9.9445,9.9179,9.9445,179886.0
2018-03-13 13:00:00,11.22,11.22,11.21,11.22,164016.0,9.9445,9.9445,9.9356,9.9445,164016.0
2018-03-13 13:30:00,11.22,11.22,11.19,11.19,75696.0,9.9445,9.9445,9.9179,9.9179,75696.0
2018-03-13 14:00:00,11.2,11.2,11.18,11.18,170010.0,9.9267,9.9267,9.909,9.909,170010.0
2018-03-13 14:30:00,11.19,11.2,11.17,11.17,149484.0,9.9179,9.9267,9.9002,9.9002,149484.0
2018-03-13 15:00:00,11.18,11.18,11.14,11.15,352212.0,9.909,9.909,9.8736,9.8824,352212.0
2018-03-13 15:30:00,11.15,11.17,11.13,11.17,291276.0,9.8824,9.9002,9.8647,9.9002,291276.0
2018-03-14 09:30:00,11.2,11.2,11.16,11.17,424608.0,9.9267,9.9267,9.8913,9.9002,424608.0
2018-03-14 10:00:00,11.17,11.19,11.14,11.16,125862.0,9.9002,9.9179,9.8736,9.8913,125862.0
2018-03-14 10:30:00,11.16,11.17,11.15,11.15,166614.0,9.8913,9.9002,9.8824,9.8824,166614.0
2018-03-14 11:00:00,11.16,11.16,11.12,11.14,98946.0,9.8913,9.8913,9.8558,9.8736,98946.0
2018-03-14 11:30:00,11.14,11.15,11.09,11.1,304218.0,9.8736,9.8824,9.8292,9.8381,304218.0
2018-03-14 12:00:00,11.11,11.11,11.09,11.1,190560.0,9.847,9.847,9.8292,9.8381,190560.0
2018-03-14 12:30:00,11.11,11.13,11.11,11.11,57168.0,9.847,9.8647,9.847,9.847,57168.0
2018-03-14 13:00:00,11.11,11.11,11.09,11.1,127830.0,9.847,9.847,9.8292,9.8381,127830.0
2018-03-14 13:30:00,11.1,11.15,11.1,11.14,109218.0,9.8381,9.8824,9.8381,9.8736,109218.0
2018-03-14 14:00:00,11.14,11.14,11.12,11.13,100620.0,9.8736,9.8736,9.8558,9.8647,100620.0
2018-03-14 14:30:00,11.13,11.13,11.08,11.11,300144.0,9.8647,9.8647,9.8204,9.847,300144.0
2018-03-14 15:00:00,11.11,11.11,11.08,11.09,185718.0,9.847,9.847,9.8204,9.8292,185718.0
2018-03-14 15:30:00,11.09,11.1,11.08,11.1,449604.0,9.8292,9.8381,9.8204,9.8381,449604.0
2018-03-15 09:30:00,11.12,11.12,11.08,11.09,219408.0,9.8558,9.8558,9.8204,9.8292,219408.0
2018-03-15 10:00:00,11.1,11.12,11.1,11.11,186360.0,9.8381,9.8558,9.8381,9.847,186360.0
2018-03-15 10:30:00,11.11,11.11,11.1,11.11,39798.0,9.847,9.847,9.8381,9.847,39798.0
2018-03-15 11:00:00,11.11,11.14,11.11,11.14,196596.0,9.847,9.8736,9.847,9.8736,196596.0
2018-03-15 11:30:00,11.14,11.14,11.1,11.11,49980.0,9.8736,9.8736,9.8381,9.847,49980.0
2018-03-15 12:00:00,11.12,11.12,11.11,11.11,86328.0,9.8558,9.8558,9.847,9.847,86328.0
2018-03-15 12:30:00,11.11,11.11,11.1,11.11,28002.0,9.847,9.847,9.8381,9.847,28002.0
2018-03-15 13:00:00,11.1,11.11,11.09,11.1,59916.0,9.8381,9.847,9.8292,9.8381,59916.0
2018-03-15 13:30:00,11.1,11.1,11.06,11.06,151686.0,9.8381,9.8381,9.8027,9.8027,151686.0
2018-03-15 14:00:00,11.06,11.08,11.06,11.07,120528.0,9.8027,9.8204,9.8027,9.8115,120528.0
2018-03-15 14:30:00,11.07,11.08,11.06,11.08,45600.0,9.8115,9.8204,9.8027,9.8204,45600.0
2018-03-15 15:00:00,11.08,11.09,11.07,11.09,151590.0,9.8204,9.8292,9.8115,9.8292,151590.0
2018-03-15 15:30:00,11.09,11.1,11.08,11.08,166650.0,9.8292,9.8381,9.8204,9.8204,166650.0
2018-03-16 09:30:00,11.06,11.08,11.05,11.07,142788.0,9.8421,9.8599,9.8332,9.851,142788.0
2018-03-16 10:00:00,11.07,11.09,11.06,11.09,62466.0,9.851,9.8688,9.8421,9.8688,62466.0
2018-03-16 10:30:00,11.08,11.09,11.08,11.09,152652.0,9.8599,9.8688,9.8599,9.8688,152652.0
2018-03-16 11:00:00,11.09,11.09,11.08,11.09,62646.0,9.8688,9.8688,9.8599,9.8688,62646.0
2018-03-16 11:30:00,11.1,11.1,11.07,11.07,73644.0,9.8777,9.8777,9.851,9.851,73644.0
2018-03-16 12:00:00,11.08,11.08,11.07,11.08,59496.0,9.8599,9.8599,9.851,9.8599,59496.0
2018-03-16 12:30:00,11.08,11.09,11.07,11.09,57204.0,9.8599,9.8688,9.851,9.8688,57204.0
2018-03-16 13:00:00,11.09,11.09,11.06,11.06,6016872.0,9.8688,9.8688,9.8421,9.8421,6016872.0
2018-03-16 13:30:00,11.07,11.08,11.06,11.06,97512.0,9.851,9.8599,9.8421,9.8421,97512.0
2018-03-16 14:00:00,11.06,11.07,11.05,11.07,156318.0,9.8421,9.851,9.8332,9.851,156318.0
2018-03-16 14:30:00,11.06,11.07,11.06,11.07,88392.0,9.8421,9.851,9.8421,9.851,88392.0
2018-03-16 15:00:00,11.07,11.07,11.06,11.07,56556.0,9.851,9.851,9.8421,9.851,56556.0
2018-03-16 15:30:00,11.08,11.09,11.06,11.06,185574.0,9.8599,9.8688,9.8421,9.8421,185574.0
2018-03-19 09:30:00,11.02,11.02,10.97,11.0,1165680.0,9.8065,9.8065,9.762,9.7887,1165680.0
2018-03-19 10:00:00,10.99,11.0,10.97,10.99,273510.0,9.7798,9.7887,9.762,9.7798,273510.0
2018-03-19 10:30:00,10.99,10.99,10.95,10.95,391752.0,9.7798,9.7798,9.7442,9.7442,391752.0
2018-03-19 11:00:00,10.95,10.96,10.93,10.94,193104.0,9.7442,9.7531,9.7264,9.7353,193104.0
2018-03-19 11:30:00,10.94,10.94,10.9,10.9,261810.0,9.7353,9.7353,9.6997,9.6997,261810.0
2018-03-19 12:00:00,10.91,10.92,10.89,10.91,243276.0,9.7086,9.7175,9.6908,9.7086,243276.0
2018-03-19 12:30:00,10.91,10.91,10.88,10.9,151710.0,9.7086,9.7086,9.6819,9.6997,151710.0
2018-03-19 13:00:00,10.89,10.9,10.84,10.85,320670.0,9.6908,9.6997,9.6463,9.6552,320670.0
2018-03-19 13:30:00,10.86,10.88,10.85,10.88,238830.0,9.6641,9.6819,9.6552,9.6819,238830.0
2018-03-19 14:00:00,10.89,10.9,10.86,10.88,313770.0,9.6908,9.6997,9.6641,9.6819,313770.0
2018-03-19 14:30:00,10.88,10.88,10.84,10.88,369072.0,9.6819,9.6819,9.6463,9.6819,369072.0
2018-03-19 15:00:00,10.88,10.9,10.86,10.88,362706.0,9.6819,9.6997,9.6641,9.6819,362706.0
2018-03-19 15:30:00,10.88,10.93,10.87,10.92,413478.0,9.6819,9.7264,9.673,9.7175,413478.0
2018-03-20 09:30:00,10.93,10.96,10.93,10.94,226362.0,9.7264,9.7531,9.7264,9.7353,226362.0
2018-03-20 10:00:00,10.94,10.95,10.92,10.95,243252.0,9.7353,9.7442,9.7175,9.7442,243252.0
2018-03-20 10:30:00,10.95,10.96,10.93,10.94,116538.0,9.7442,9.7531,9.7264,9.7353,116538.0
2018-03-20 11:00:00,10.95,10.95,10.93,10.94,296208.0,9.7442,9.7442,9.7264,9.7353,296208.0
2018-03-20 11:30:00,10.94,10.94,10.91,10.92,176622.0,9.7353,9.7353,9.7086,9.7175,176622.0
2018-03-20 12:00:00,10.92,10.95,10.92,10.94,224340.0,9.7175,9.7442,9.7175,9.7353,224340.0
2018-03-20 12:30:00,10.94,10.94,10.92,10.93,80760.0,9.7353,9.7353,9.7175,9.7264,80760.0
2018-03-20 13:00:00,10.93,10.93,10.92,10.92,67170.0,9.7264,9.7264,9.7175,9.7175,67170.0
2018-03-20 13:30:00,10.92,10.92,10.91,10.92,143592.0,9.7175,9.7175,9.7086,9.7175,143592.0
2018-03-20 14:00:00,10.91,10.93,10.9,10.93,237534.0,9.7086,9.7264,9.6997,9.7264,237534.0
2018-03-20 14:30:00,10.93,10.95,10.93,10.94,68922.0,9.7264,9.7442,9.7264,9.7353,68922.0
2018-03-20 15:00:00,10.95,10.96,10.94,10.94,207666.0,9.7442,9.7531,9.7353,9.7353,207666.0
2018-03-20 15:30:00,10.94,10.95,10.93,10.93,381426.0,9.7353,9.7442,9.7264,9.7264,381426.0
2018-03-21 09:30:00,10.93,10.94,10.92,10.93,191562.0,9.7264,9.7353,9.7175,9.7264,191562.0
2018-03-21 10:00:00,10.93,10.95,10.93,10.93,74586.0,9.7264,9.7442,9.7264,9.7264,74586.0
2018-03-21 10:30:00,10.94,10.96,10.93,10.95,129324.0,9.7353,9.7531,9.7264,9.7442,129324.0
2018-03-21 11:00:00,10.95,10.96,10.94,10.95,142116.0,9.7442,9.7531,9.7353,9.7442,142116.0
2018-03-21 11:30:00,10.96,10.99,10.96,10.99,146598.0,9.7531,9.7798,9.7531,9.7798,146598.0
2018-03-21 12:00:00,10.98,10.99,10.98,10.99,72474.0,9.7709,9.7798,9.7709,9.7798,72474.0
2018-03-21 12:30:00,10.98,10.99,10.98,10.99,61818.0,9.7709,9.7798,9.7709,9.7798,61818.0
2018-03-21 13:00:00,10.99,10.99,10.97,10.97,190662.0,9.7798,9.7798,9.762,9.762,190662.0
2018-03-21 13:30:00,10.97,10.99,10.96,10.98,72342.0,9.762,9.7798,9.7531,9.7709,72342.0
2018-03-21 14:00:00,10.98,11.02,10.96,10.98,318786.0,9.7709,9.8065,9.7531,9.7709,318786.0
2018-03-21 14:30:00,10.98,10.99,10.91,10.94,329298.0,9.7709,9.7798,9.7086,9.7353,329298.0
2018-03-21 15:00:00,10.94,10.99,10.94,10.95,272352.0,9.7353,9.7798,9.7353,9.7442,272352.0
2018-03-21 15:30:00,10.96,10.98,10.92,10.92,265644.0,9.7531,9.7709,9.7175,9.7175,265644.0
2018-03-22 09:30:00,10.83,10.84,10.8,10.82,728058.0,9.6374,9.6463,9.6107,9.6285,728058.0
2018-03-22 10:00:00,10.82,10.86,10.81,10.84,292368.0,9.6285,9.6641,9.6196,9.6463,292368.0
2018-03-22 10:30:00,10.84,10.84,10.77,10.78,301644.0,9.6463,9.6463,9.584,9.5929,301644.0
2018-03-22 11:00:00,10.78,10.79,10.75,10.76,381600.0,9.5929,9.6018,9.5662,9.5751,381600.0
2018-03-22 11:30:00,10.76,10.77,10.72,10.74,319584.0,9.5751,9.584,9.5395,9.5573,319584.0
2018-03-22 12:00:00,10.74,10.81,10.73,10.81,501642.0,9.5573,9.6196,9.5484,9.6196,501642.0
2018-03-22 12:30:00,10.81,10.82,10.78,10.79,401268.0,9.6196,9.6285,9.5929,9.6018,401268.0
2018-03-22 13:00:00,10.78,10.83,10.76,10.83,418284.0,9.5929,9.6374,9.5751,9.6374,418284.0
2018-03-22 13:30:00,10.83,10.84,10.81,10.82,185958.0,9.6374,9.6463,9.6196,9.6285,185958.0
2018-03-22 14:00:00,10.83,10.83,10.77,10.77,229824.0,9.6374,9.6374,9.584,9.584,229824.0
2018-03-22 14:30:00,10.76,10.78,10.74,10.75,221250.0,9.5751,9.5929,9.5573,9.5662,221250.0
2018-03-22 15:00:00,10.74,10.77,10.71,10.72,509880.0,9.5573,9.584,9.5306,9.5395,509880.0
2018-03-22 15:30:00,10.72,10.72,10.65,10.65,1072284.0,9.5395,9.5395,9.4773,9.4773,1072284.0
2018-03-23 09:30:00,10.67,10.71,10.63,10.66,670986.0,9.4951,9.5306,9.4595,9.4862,670986.0
2018-03-23 10:00:00,10.67,10.68,10.64,10.66,1764900.0,9.4951,9.5039,9.4684,9.4862,1764900.0
2018-03-23 10:30:00,10.67,10.69,10.66,10.68,268764.0,9.4951,9.5128,9.4862,9.5039,268764.0
2018-03-23 11:00:00,10.69,10.69,10.64,10.65,289860.0,9.5128,9.5128,9.4684,9.4773,289860.0
2018-03-23 11:30:00,10.65,10.65,10.58,10.58,531546.0,9.4773,9.4773,9.415,9.415,531546.0
2018-03-23 12:00:00,10.58,10.63,10.58,10.62,472188.0,9.415,9.4595,9.415,9.4506,472188.0
2018-03-23 12:30:00,10.62,10.63,10.58,10.58,356184.0,9.4506,9.4595,9.415,9.415,356184.0
2018-03-23 13:00:00,10.59,10.64,10.58,10.64,435054.0,9.4239,9.4684,9.415,9.4684,435054.0
2018-03-23 13:30:00,10.64,10.67,10.62,10.66,488064.0,9.4684,9.4951,9.4506,9.4862,488064.0
2018-03-23 14:00:00,10.66,10.67,10.59,10.61,506298.0,9.4862,9.4951,9.4239,9.4417,506298.0
2018-03-23 14:30:00,10.6,10.6,10.51,10.52,894720.0,9.4328,9.4328,9.3527,9.3616,894720.0
2018-03-23 15:00:00,10.52,10.54,10.49,10.51,857670.0,9.3616,9.3794,9.3349,9.3527,857670.0
2018-03-23 15:30:00,10.5,10.5,10.42,10.43,1259286.0,9.3438,9.3438,9.2726,9.2815,1259286.0
2018-03-26 09:30:00,10.59,10.63,10.58,10.61,1188252.0,9.4239,9.4595,9.415,9.4417,1188252.0
2018-03-26 10:00:00,10.61,10.62,10.56,10.56,619650.0,9.4417,9.4506,9.3972,9.3972,619650.0
2018-03-26 10:30:00,10.56,10.57,10.54,10.55,364926.0,9.3972,9.4061,9.3794,9.3883,364926.0
2018-03-26 11:00:00,10.55,10.56,10.49,10.51,454362.0,9.3883,9.3972,9.3349,9.3527,454362.0
2018-03-26 11:30:00,10.51,10.56,10.51,10.55,531780.0,9.3527,9.3972,9.3527,9.3883,531780.0
2018-03-26 12:00:00,10.54,10.58,10.53,10.57,336510.0,9.3794,9.415,9.3705,9.4061,336510.0
2018-03-26 12:30:00,10.57,10.59,10.55,10.56,217200.0,9.4061,9.4239,9.3883,9.3972,217200.0
2018-03-26 13:00:00,10.56,10.6,10.56,10.58,347904.0,9.3972,9.4328,9.3972,9.415,347904.0
2018-03-26 13:30:00,10.58,10.59,10.56,10.58,293652.0,9.415,9.4239,9.3972,9.415,293652.0
2018-03-26 14:00:00,10.58,10.64,10.58,10.64,327276.0,9.415,9.4684,9.415,9.4684,327276.0
2018-03-26 14:30:00,10.64,10.66,10.63,10.64,315336.0,9.4684,9.4862,9.4595,9.4684,315336.0
2018-03-26 15:00:00,10.65,10.68,10.65,10.68,385080.0,9.4773,9.5039,9.4773,9.5039,385080.0
2018-03-26 15:30:00,10.68,10.72,10.68,10.7,595098.0,9.5039,9.5395,9.5039,9.5217,595098.0
2018-03-27 09:30:00,10.75,10.75,10.69,10.72,353190.0,9.5662,9.5662,9.5128,9.5395,353190.0
2018-03-27 10:00:00,10.72,10.74,10.68,10.7,196158.0,9.5395,9.5573,9.5039,9.5217,196158.0
2018-03-27 10:30:00,10.7,10.72,10.68,10.7,1607214.0,9.5217,9.5395,9.5039,9.5217,1607214.0
2018-03-27 11:00:00,10.69,10.71,10.68,10.7,305172.0,9.5128,9.5306,9.5039,9.5217,305172.0
2018-03-27 11:30:00,10.71,10.76,10.71,10.75,308112.0,9.5306,9.5751,9.5306,9.5662,308112.0
2018-03-27 12:00:00,10.75,10.76,10.73,10.73,134328.0,9.5662,9.5751,9.5484,9.5484,134328.0
2018-03-27 12:30:00,10.73,10.73,10.71,10.72,152376.0,9.5484,9.5484,9.5306,9.5395,152376.0
2018-03-27 13:00:00,10.73,10.75,10.72,10.72,176430.0,9.5484,9.5662,9.5395,9.5395,176430.0
2018-03-27 13:30:00,10.72,10.72,10.66,10.69,240264.0,9.5395,9.5395,9.4862,9.5128,240264.0
2018-03-27 14:00:00,10.68,10.69,10.65,10.65,269646.0,9.5039,9.5128,9.4773,9.4773,269646.0
2018-03-27 14:30:00,10.65,10.68,10.62,10.62,439086.0,9.4773,9.5039,9.4506,9.4506,439086.0
2018-03-27 15:00:00,10.62,10.62,10.53,10.53,663240.0,9.4506,9.4506,9.3705,9.3705,663240.0
2018-03-27 15:30:00,10.53,10.53,10.46,10.52,1081728.0,9.3705,9.3705,9.3082,9.3616,1081728.0
2018-03-28 09:30:00,10.53,10.55,10.48,10.54,424038.0,9.3705,9.3883,9.326,9.3794,424038.0
2018-03-28 10:00:00,10.55,10.58,10.5,10.52,446148.0,9.3883,9.415,9.3438,9.3616,446148.0
2018-03-28 10:30:00,10.52,10.54,10.45,10.49,718620.0,9.3616,9.3794,9.2993,9.3349,718620.0
2018-03-28 11:00:00,10.5,10.53,10.47,10.49,208200.0,9.3438,9.3705,9.3171,9.3349,208200.0
2018-03-28 11:30:00,10.48,10.53,10.46,10.52,6111522.0,9.326,9.3705,9.3082,9.3616,6111522.0
2018-03-28 12:00:00,10.51,10.59,10.5,10.55,360996.0,9.3527,9.4239,9.3438,9.3883,360996.0
2018-03-28 12:30:00,10.55,10.57,10.51,10.51,359136.0,9.3883,9.4061,9.3527,9.3527,359136.0
2018-03-28 13:00:00,10.5,10.55,10.48,10.53,345624.0,9.3438,9.3883,9.326,9.3705,345624.0
2018-03-28 13:30:00,10.52,10.56,10.51,10.54,351774.0,9.3616,9.3972,9.3527,9.3794,351774.0
2018-03-28 14:00:00,10.55,10.55,10.5,10.51,295260.0,9.3883,9.3883,9.3438,9.3527,295260.0
2018-03-28 14:30:00,10.51,10.56,10.51,10.51,269904.0,9.3527,9.3972,9.3527,9.3527,269904.0
2018-03-28 15:00:00,10.5,10.52,10.46,10.51,421662.0,9.3438,9.3616,9.3082,9.3527,421662.0
2018-03-28 15:30:00,10.51,10.54,10.49,10.49,367530.0,9.3527,9.3794,9.3349,9.3349,367530.0
2018-03-29 09:30:00,10.55,10.57,10.52,10.52,311994.0,9.3883,9.4061,9.3616,9.3616,311994.0
2018-03-29 10:00:00,10.52,10.56,10.52,10.55,364560.0,9.3616,9.3972,9.3616,9.3883,364560.0
2018-03-29 10:30:00,10.55,10.61,10.54,10.6,544632.0,9.3883,9.4417,9.3794,9.4328,544632.0
2018-03-29 11:00:00,10.61,10.64,10.6,10.61,1296462.0,9.4417,9.4684,9.4328,9.4417,1296462.0
2018-03-29 11:30:00,10.59,10.62,10.58,10.61,197454.0,9.4239,9.4506,9.415,9.4417,197454.0
2018-03-29 12:00:00,10.62,10.62,10.58,10.61,248262.0,9.4506,9.4506,9.415,9.4417,248262.0
2018-03-29 12:30:00,10.61,10.62,10.6,10.61,198768.0,9.4417,9.4506,9.4328,9.4417,198768.0
2018-03-29 13:00:00,10.62,10.62,10.59,10.62,113664.0,9.4506,9.4506,9.4239,9.4506,113664.0
2018-03-29 13:30:00,10.61,10.65,10.61,10.65,85986.0,9.4417,9.4773,9.4417,9.4773,85986.0
2018-03-29 14:00:00,10.63,10.67,10.63,10.65,315888.0,9.4595,9.4951,9.4595,9.4773,315888.0
2018-03-29 14:30:00,10.66,10.69,10.65,10.67,828912.0,9.4862,9.5128,9.4773,9.4951,828912.0
2018-03-29 15:00:00,10.67,10.7,10.65,10.65,253380.0,9.4951,9.5217,9.4773,9.4773,253380.0
2018-03-29 15:30:00,10.67,10.68,10.63,10.64,694758.0,9.4951,9.5039,9.4595,9.4684,694758.0
2018-04-02 09:30:00,10.6,10.63,10.56,10.57,893922.0,9.4328,9.4595,9.3972,9.4061,893922.0
2018-04-02 10:00:00,10.57,10.57,10.52,10.52,1729188.0,9.4061,9.4061,9.3616,9.3616,1729188.0
2018-04-02 10:30:00,10.52,10.52,10.47,10.47,405474.0,9.3616,9.3616,9.3171,9.3171,405474.0
2018-04-02 11:00:00,10.47,10.47,10.43,10.46,470358.0,9.3171,9.3171,9.2815,9.3082,470358.0
2018-04-02 11:30:00,10.46,10.46,10.37,10.39,760074.0,9.3082,9.3082,9.2281,9.2459,760074.0
2018-04-02 12:00:00,10.4,10.4,10.35,10.4,732234.0,9.2548,9.2548,9.2103,9.2548,732234.0
2018-04-02 12:30:00,10.39,10.42,10.39,10.41,625170.0,9.2459,9.2726,9.2459,9.2637,625170.0
2018-04-02 13:00:00,10.41,10.42,10.34,10.34,890880.0,9.2637,9.2726,9.2014,9.2014,890880.0
2018-04-02 13:30:00,10.35,10.37,10.32,10.32,781110.0,9.2103,9.2281,9.1836,9.1836,781110.0
2018-04-02 14:00:00,10.32,10.35,10.29,10.31,1328994.0,9.1836,9.2103,9.1569,9.1747,1328994.0
2018-04-02 14:30:00,10.32,10.35,10.3,10.34,729126.0,9.1836,9.2103,9.1658,9.2014,729126.0
2018-04-02 15:00:00,10.35,10.37,10.33,10.34,564966.0,9.2103,9.2281,9.1925,9.2014,564966.0
2018-04-02 15:30:00,10.34,10.41,10.32,10.38,1004196.0,9.2014,9.2637,9.1836,9.237,1004196.0
2018-04-03 09:30:00,10.45,10.47,10.42,10.43,459324.0,9.2993,9.3171,9.2726,9.2815,459324.0
2018-04-03 10:00:00,10.42,10.43,10.37,10.4,493332.0,9.2726,9.2815,9.2281,9.2548,493332.0
2018-04-03 10:30:00,10.4,10.47,10.4,10.46,520044.0,9.2548,9.3171,9.2548,9.3082,520044.0
2018-04-03 11:00:00,10.47,10.5,10.46,10.47,214182.0,9.3171,9.3438,9.3082,9.3171,214182.0
2018-04-03 11:30:00,10.47,10.47,10.43,10.43,241512.0,9.3171,9.3171,9.2815,9.2815,241512.0
2018-04-03 12:00:00,10.44,10.45,10.42,10.42,393810.0,9.2904,9.2993,9.2726,9.2726,393810.0
2018-04-03 12:30:00,10.42,10.45,10.42,10.43,229866.0,9.2726,9.2993,9.2726,9.2815,229866.0
2018-04-03 13:00:00,10.43,10.47,10.42,10.46,340404.0,9.2815,9.3171,9.2726,9.3082,340404.0
2018-04-03 13:30:00,10.46,10.47,10.43,10.46,398484.0,9.3082,9.3171,9.2815,9.3082,398484.0
2018-04-03 14:00:00,10.46,10.46,10.42,10.42,278178.0,9.3082,9.3082,9.2726,9.2726,278178.0
2018-04-03 14:30:00,10.42,10.49,10.4,10.47,550938.0,9.2726,9.3349,9.2548,9.3171,550938.0
2018-04-03 15:00:00,10.47,10.55,10.47,10.54,654720.0,9.3171,9.3883,9.3171,9.3794,654720.0
2018-04-03 15:30:00,10.54,10.54,10.49,10.53,262332.0,9.3794,9.3794,9.3349,9.3705,262332.0
2018-04-04 09:30:00,10.36,10.43,10.36,10.43,400542.0,9.2192,9.2815,9.2192,9.2815,400542.0
2018-04-04 10:00:00,10.42,10.46,10.4,10.42,313926.0,9.2726,9.3082,9.2548,9.2726,313926.0
2018-04-04 10:30:00,10.43,10.48,10.41,10.48,162048.0,9.2815,9.326,9.2637,9.326,162048.0
2018-04-04 11:00:00,10.47,10.5,10.45,10.5,548586.0,9.3171,9.3438,9.2993,9.3438,548586.0
2018-04-04 11:30:00,10.49,10.52,10.48,10.5,1006434.0,9.3349,9.3616,9.326,9.3438,1006434.0
2018-04-04 12:00:00,10.5,10.54,10.49,10.53,280008.0,9.3438,9.3794,9.3349,9.3705,280008.0
2018-04-04 12:30:00,10.53,10.55,10.52,10.53,191892.0,9.3705,9.3883,9.3616,9.3705,191892.0
2018-04-04 13:00:00,10.53,10.53,10.48,10.49,312642.0,9.3705,9.3705,9.326,9.3349,312642.0
2018-04-04 13:30:00,10.5,10.52,10.49,10.5,129018.0,9.3438,9.3616,9.3349,9.3438,129018.0
2018-04-04 14:00:00,10.52,10.58,10.51,10.58,136680.0,9.3616,9.415,9.3527,9.415,136680.0
2018-04-04 14:30:00,10.58,10.61,10.56,10.61,347988.0,9.415,9.4417,9.3972,9.4417,347988.0
2018-04-04 15:00:00,10.6,10.64,10.59,10.63,460386.0,9.4328,9.4684,9.4239,9.4595,460386.0
2018-04-04 15:30:00,10.63,10.67,10.63,10.64,543480.0,9.4595,9.4951,9.4595,9.4684,543480.0
2018-04-05 09:30:00,10.71,10.73,10.67,10.71,453012.0,9.5306,9.5484,9.4951,9.5306,453012.0
2018-04-05 10:00:00,10.71,10.72,10.69,10.7,199338.0,9.5306,9.5395,9.5128,9.5217,199338.0
2018-04-05 10:30:00,10.69,10.71,10.68,10.69,111546.0,9.5128,9.5306,9.5039,9.5128,111546.0
2018-04-05 11:00:00,10.7,10.75,10.7,10.74,240108.0,9.5217,9.5662,9.5217,9.5573,240108.0
2018-04-05 11:30:00,10.74,10.76,10.74,10.76,140418.0,9.5573,9.5751,9.5573,9.5751,140418.0
2018-04-05 12:00:00,10.75,10.76,10.72,10.73,336054.0,9.5662,9.5751,9.5395,9.5484,336054.0
2018-04-05 12:30:00,10.73,10.74,10.72,10.74,156750.0,9.5484,9.5573,9.5395,9.5573,156750.0
2018-04-05 13:00:00,10.74,10.75,10.69,10.7,77514.0,9.5573,9.5662,9.5128,9.5217,77514.0
2018-04-05 13:30:00,10.69,10.71,10.67,10.7,143364.0,9.5128,9.5306,9.4951,9.5217,143364.0
2018-04-05 14:00:00,10.7,10.71,10.69,10.7,95046.0,9.5217,9.5306,9.5128,9.5217,95046.0
2018-04-05 14:30:00,10.7,10.75,10.7,10.74,1124832.0,9.5217,9.5662,9.5217,9.5573,1124832.0
2018-04-05 15:00:00,10.74,10.76,10.73,10.74,516732.0,9.5573,9.5751,9.5484,9.5573,516732.0
2018-04-05 15:30:00,10.74,10.75,10.71,10.72,401112.0,9.5573,9.5662,9.5306,9.5395,401112.0
2018-04-06 09:30:00,10.63,10.7,10.62,10.68,645930.0,9.4595,9.5217,9.4506,9.5039,645930.0
2018-04-06 10:00:00,10.69,10.69,10.66,10.66,255438.0,9.5128,9.5128,9.4862,9.4862,255438.0
2018-04-06 10:30:00,10.66,10.67,10.61,10.62,1120992.0,9.4862,9.4951,9.4417,9.4506,1120992.0
2018-04-06 11:00:00,10.61,10.61,10.58,10.59,568590.0,9.4417,9.4417,9.415,9.4239,568590.0
2018-04-06 11:30:00,10.6,10.63,10.59,10.62,258072.0,9.4328,9.4595,9.4239,9.4506,258072.0
2018-04-06 12:00:00,10.62,10.62,10.57,10.58,155430.0,9.4506,9.4506,9.4061,9.415,155430.0
2018-04-06 12:30:00,10.57,10.63,10.56,10.63,263106.0,9.4061,9.4595,9.3972,9.4595,263106.0
2018-04-06 13:00:00,10.63,10.63,10.58,10.6,112056.0,9.4595,9.4595,9.415,9.4328,112056.0
2018-04-06 13:30:00,10.61,10.61,10.52,10.52,336870.0,9.4417,9.4417,9.3616,9.3616,336870.0
2018-04-06 14:00:00,10.51,10.52,10.48,10.49,382548.0,9.3527,9.3616,9.326,9.3349,382548.0
2018-04-06 14:30:00,10.49,10.5,10.42,10.44,476052.0,9.3349,9.3438,9.2726,9.2904,476052.0
2018-04-06 15:00:00,10.45,10.48,10.42,10.46,511878.0,9.2993,9.326,9.2726,9.3082,511878.0
2018-04-06 15:30:00,10.45,10.53,10.45,10.49,859914.0,9.2993,9.3705,9.2993,9.3349,859914.0
2018-04-09 09:30:00,10.56,10.59,10.53,10.58,436074.0,9.3972,9.4239,9.3705,9.415,436074.0
2018-04-09 10:00:00,10.58,10.59,10.56,10.58,176838.0,9.415,9.4239,9.3972,9.415,176838.0
2018-04-09 10:30:00,10.59,10.62,10.59,10.61,363564.0,9.4239,9.4506,9.4239,9.4417,363564.0
2018-04-09 11:00:00,10.61,10.63,10.6,10.63,1049370.0,9.4417,9.4595,9.4328,9.4595,1049370.0
2018-04-09 11:30:00,10.63,10.65,10.63,10.65,453552.0,9.4595,9.4773,9.4595,9.4773,453552.0
2018-04-09 12:00:00,10.65,10.66,10.64,10.65,471228.0,9.4773,9.4862,9.4684,9.4773,471228.0
2018-04-09 12:30:00,10.65,10.66,10.63,10.65,155286.0,9.4773,9.4862,9.4595,9.4773,155286.0
2018-04-09 13:00:00,10.65,10.67,10.65,10.67,188754.0,9.4773,9.4951,9.4773,9.4951,188754.0
2018-04-09 13:30:00,10.67,10.68,10.66,10.68,203532.0,9.4951,9.5039,9.4862,9.5039,203532.0
2018-04-09 14:00:00,10.67,10.67,10.64,10.64,207570.0,9.4951,9.4951,9.4684,9.4684,207570.0
2018-04-09 14:30:00,10.64,10.65,10.62,10.64,309168.0,9.4684,9.4773,9.4506,9.4684,309168.0
2018-04-09 15:00:00,10.64,10.64,10.59,10.6,223956.0,9.4684,9.4684,9.4239,9.4328,223956.0
2018-04-09 15:30:00,10.6,10.61,10.52,10.52,259500.0,9.4328,9.4417,9.3616,9.3616,259500.0
2018-04-10 09:30:00,10.66,10.67,10.63,10.63,290856.0,9.4862,9.4951,9.4595,9.4595,290856.0
2018-04-10 10:00:00,10.63,10.69,10.63,10.68,318210.0,9.4595,9.5128,9.4595,9.5039,318210.0
2018-04-10 10:30:00,10.69,10.71,10.68,10.7,298056.0,9.5128,9.5306,9.5039,9.5217,298056.0
2018-04-10 11:00:00,10.71,10.71,10.69,10.7,125292.0,9.5306,9.5306,9.5128,9.5217,125292.0
2018-04-10 11:30:00,10.7,10.72,10.66,10.7,460728.0,9.5217,9.5395,9.4862,9.5217,460728.0
2018-04-10 12:00:00,10.7,10.7,10.62,10.65,402582.0,9.5217,9.5217,9.4506,9.4773,402582.0
2018-04-10 12:30:00,10.64,10.68,10.64,10.67,302634.0,9.4684,9.5039,9.4684,9.4951,302634.0
2018-04-10 13:00:00,10.67,10.7,10.66,10.69,238752.0,9.4951,9.5217,9.4862,9.5128,238752.0
2018-04-10 13:30:00,10.69,10.71,10.67,10.7,257856.0,9.5128,9.5306,9.4951,9.5217,257856.0
2018-04-10 14:00:00,10.7,10.72,10.69,10.69,170376.0,9.5217,9.5395,9.5128,9.5128,170376.0
2018-04-10 14:30:00,10.7,10.71,10.67,10.71,264810.0,9.5217,9.5306,9.4951,9.5306,264810.0
2018-04-10 15:00:00,10.72,10.74,10.7,10.72,198708.0,9.5395,9.5573,9.5217,9.5395,198708.0
2018-04-10 15:30:00,10.72,10.72,10.69,10.7,513126.0,9.5395,9.5395,9.5128,9.5217,513126.0
2018-04-11 09:30:00,10.65,10.69,10.62,10.69,268800.0,9.4773,9.5128,9.4506,9.5128,268800.0
2018-04-11 10:00:00,10.69,10.7,10.66,10.69,110334.0,9.5128,9.5217,9.4862,9.5128,110334.0
2018-04-11 10:30:00,10.69,10.7,10.66,10.66,76020.0,9.5128,9.5217,9.4862,9.4862,76020.0
2018-04-11 11:00:00,10.65,10.68,10.65,10.67,151842.0,9.4773,9.5039,9.4773,9.4951,151842.0
2018-04-11 11:30:00,10.67,10.71,10.67,10.7,97020.0,9.4951,9.5306,9.4951,9.5217,97020.0
2018-04-11 12:00:00,10.7,10.73,10.7,10.71,95064.0,9.5217,9.5484,9.5217,9.5306,95064.0
2018-04-11 12:30:00,10.71,10.71,10.68,10.69,221676.0,9.5306,9.5306,9.5039,9.5128,221676.0
2018-04-11 13:00:00,10.69,10.7,10.68,10.69,153342.0,9.5128,9.5217,9.5039,9.5128,153342.0
2018-04-11 13:30:00,10.69,10.7,10.67,10.7,264180.0,9.5128,9.5217,9.4951,9.5217,264180.0
2018-04-11 14:00:00,10.69,10.7,10.66,10.69,115122.0,9.5128,9.5217,9.4862,9.5128,115122.0
2018-04-11 14:30:00,10.68,10.7,10.67,10.68,179058.0,9.5039,9.5217,9.4951,9.5039,179058.0
2018-04-11 15:00:00,10.68,10.68,10.64,10.65,435288.0,9.5039,9.5039,9.4684,9.4773,435288.0
2018-04-11 15:30:00,10.65,10.67,10.65,10.65,169764.0,9.4773,9.4951,9.4773,9.4773,169764.0
2018-04-12 09:30:00,10.71,10.76,10.7,10.76,344796.0,9.5306,9.5751,9.5217,9.5751,344796.0
2018-04-12 10:00:00,10.76,10.76,10.74,10.75,186540.0,9.5751,9.5751,9.5573,9.5662,186540.0
2018-04-12 10:30:00,10.75,10.75,10.73,10.74,122268.0,9.5662,9.5662,9.5484,9.5573,122268.0
2018-04-12 11:00:00,10.73,10.76,10.73,10.75,42666.0,9.5484,9.5751,9.5484,9.5662,42666.0
2018-04-12 11:30:00,10.75,10.76,10.72,10.74,207270.0,9.5662,9.5751,9.5395,9.5573,207270.0
2018-04-12 12:00:00,10.74,10.75,10.74,10.75,78846.0,9.5573,9.5662,9.5573,9.5662,78846.0
2018-04-12 12:30:00,10.75,10.77,10.75,10.76,117372.0,9.5662,9.584,9.5662,9.5751,117372.0
2018-04-12 13:00:00,10.77,10.77,10.71,10.71,130812.0,9.584,9.584,9.5306,9.5306,130812.0
2018-04-12 13:30:00,10.71,10.74,10.71,10.72,732450.0,9.5306,9.5573,9.5306,9.5395,732450.0
2018-04-12 14:00:00,10.72,10.76,10.72,10.76,159486.0,9.5395,9.5751,9.5395,9.5751,159486.0
2018-04-12 14:30:00,10.76,10.76,10.74,10.76,126636.0,9.5751,9.5751,9.5573,9.5751,126636.0
2018-04-12 15:00:00,10.76,10.78,10.74,10.78,204972.0,9.5751,9.5929,9.5573,9.5929,204972.0
2018-04-12 15:30:00,10.77,10.78,10.74,10.74,498366.0,9.584,9.5929,9.5573,9.5573,498366.0
2018-04-13 09:30:00,10.8,10.8,10.76,10.76,418398.0,9.6107,9.6107,9.5751,9.5751,418398.0
2018-04-13 10:00:00,10.76,10.76,10.71,10.71,207732.0,9.5751,9.5751,9.5306,9.5306,207732.0
2018-04-13 10:30:00,10.71,10.73,10.7,10.7,205068.0,9.5306,9.5484,9.5217,9.5217,205068.0
2018-04-13 11:00:00,10.69,10.73,10.68,10.73,141060.0,9.5128,9.5484,9.5039,9.5484,141060.0
2018-04-13 11:30:00,10.72,10.73,10.71,10.73,227490.0,9.5395,9.5484,9.5306,9.5484,227490.0
2018-04-13 12:00:00,10.73,10.74,10.71,10.74,50832.0,9.5484,9.5573,9.5306,9.5573,50832.0
2018-04-13 12:30:00,10.73,10.73,10.71,10.72,273222.0,9.5484,9.5484,9.5306,9.5395,273222.0
2018-04-13 13:00:00,10.72,10.75,10.72,10.75,127746.0,9.5395,9.5662,9.5395,9.5662,127746.0
2018-04-13 13:30:00,10.75,10.75,10.73,10.74,176694.0,9.5662,9.5662,9.5484,9.5573,176694.0
2018-04-13 14:00:00,10.74,10.74,10.72,10.73,109368.0,9.5573,9.5573,9.5395,9.5484,109368.0
2018-04-13 14:30:00,10.73,10.74,10.71,10.71,186192.0,9.5484,9.5573,9.5306,9.5306,186192.0
2018-04-13 15:00:00,10.71,10.71,10.67,10.67,256692.0,9.5306,9.5306,9.4951,9.4951,256692.0
2018-04-13 15:30:00,10.67,10.71,10.67,10.71,512778.0,9.4951,9.5306,9.4951,9.5306,512778.0
2018-04-16 09:30:00,10.78,10.78,10.74,10.75,349926.0,9.5929,9.5929,9.5573,9.5662,349926.0
2018-04-16 10:00:00,10.76,10.78,10.76,10.78,162678.0,9.5751,9.5929,9.5751,9.5929,162678.0
2018-04-16 10:30:00,10.78,10.78,10.76,10.77,123156.0,9.5929,9.5929,9.5751,9.584,123156.0
2018-04-16 11:00:00,10.77,10.78,10.76,10.77,168528.0,9.584,9.5929,9.5751,9.584,168528.0
2018-04-16 11:30:00,10.78,10.78,10.77,10.78,90138.0,9.5929,9.5929,9.584,9.5929,90138.0
2018-04-16 12:00:00,10.78,10.8,10.78,10.79,162330.0,9.5929,9.6107,9.5929,9.6018,162330.0
2018-04-16 12:30:00,10.79,10.81,10.78,10.81,203226.0,9.6018,9.6196,9.5929,9.6196,203226.0
2018-04-16 13:00:00,10.81,10.83,10.81,10.82,307110.0,9.6196,9.6374,9.6196,9.6285,307110.0
2018-04-16 13:30:00,10.82,10.83,10.81,10.82,963948.0,9.6285,9.6374,9.6196,9.6285,963948.0
2018-04-16 14:00:00,10.82,10.82,10.8,10.8,214134.0,9.6285,9.6285,9.6107,9.6107,214134.0
2018-04-16 14:30:00,10.8,10.82,10.8,10.8,119970.0,9.6107,9.6285,9.6107,9.6107,119970.0
2018-04-16 15:00:00,10.81,10.81,10.79,10.8,228966.0,9.6196,9.6196,9.6018,9.6107,228966.0
2018-04-16 15:30:00,10.8,10.81,10.79,10.79,312696.0,9.6107,9.6196,9.6018,9.6018,312696.0
2018-04-17 09:30:00,10.87,10.89,10.85,10.87,441816.0,9.673,9.6908,9.6552,9.673,441816.0
2018-04-17 10:00:00,10.88,10.89,10.87,10.88,207354.0,9.6819,9.6908,9.673,9.6819,207354.0
2018-04-17 10:30:00,10.88,10.91,10.88,10.9,120330.0,9.6819,9.7086,9.6819,9.6997,120330.0
2018-04-17 11:00:00,10.91,10.92,10.91,10.92,170526.0,9.7086,9.7175,9.7086,9.7175,170526.0
2018-04-17 11:30:00,10.91,10.91,10.9,10.9,205908.0,9.7086,9.7086,9.6997,9.6997,205908.0
2018-04-17 12:00:00,10.91,10.92,10.91,10.91,153048.0,9.7086,9.7175,9.7086,9.7086,153048.0
2018-04-17 12:30:00,10.91,10.91,10.9,10.9,86514.0,9.7086,9.7086,9.6997,9.6997,86514.0
2018-04-17 13:00:00,10.9,10.91,10.88,10.9,482034.0,9.6997,9.7086,9.6819,9.6997,482034.0
2018-04-17 13:30:00,10.9,10.91,10.89,10.91,141072.0,9.6997,9.7086,9.6908,9.7086,141072.0
2018-04-17 14:00:00,10.91,10.91,10.89,10.9,105048.0,9.7086,9.7086,9.6908,9.6997,105048.0
2018-04-17 14:30:00,10.9,10.91,10.89,10.91,192798.0,9.6997,9.7086,9.6908,9.7086,192798.0
2018-04-17 15:00:00,10.9,10.93,10.9,10.93,231612.0,9.6997,9.7264,9.6997,9.7264,231612.0
2018-04-17 15:30:00,10.93,10.94,10.91,10.91,863208.0,9.7264,9.7353,9.7086,9.7086,863208.0
2018-04-18 09:30:00,10.94,10.95,10.92,10.93,288138.0,9.7353,9.7442,9.7175,9.7264,288138.0
2018-04-18 10:00:00,10.93,10.93,10.9,10.93,231150.0,9.7264,9.7264,9.6997,9.7264,231150.0
2018-04-18 10:30:00,10.93,10.95,10.93,10.95,215160.0,9.7264,9.7442,9.7264,9.7442,215160.0
2018-04-18 11:00:00,10.95,10.96,10.95,10.96,1345800.0,9.7442,9.7531,9.7442,9.7531,1345800.0
2018-04-18 11:30:00,10.96,10.96,10.94,10.94,257454.0,9.7531,9.7531,9.7353,9.7353,257454.0
2018-04-18 12:00:00,10.94,10.96,10.94,10.95,358686.0,9.7353,9.7531,9.7353,9.7442,358686.0
2018-04-18 12:30:00,10.95,10.95,10.93,10.95,105216.0,9.7442,9.7442,9.7264,9.7442,105216.0
2018-04-18 13:00:00,10.95,10.96,10.95,10.95,42348.0,9.7442,9.7531,9.7442,9.7442,42348.0
2018-04-18 13:30:00,10.94,10.95,10.93,10.93,77520.0,9.7353,9.7442,9.7264,9.7264,77520.0
2018-04-18 14:00:00,10.93,10.95,10.92,10.95,191604.0,9.7264,9.7442,9.7175,9.7442,191604.0
2018-04-18 14:30:00,10.95,10.96,10.94,10.94,194976.0,9.7442,9.7531,9.7353,9.7353,194976.0
2018-04-18 15:00:00,10.94,10.95,10.94,10.94,202170.0,9.7353,9.7442,9.7353,9.7353,202170.0
2018-04-18 15:30:00,10.94,10.95,10.92,10.92,620862.0,9.7353,9.7442,9.7175,9.7175,620862.0
2018-04-19 09:30:00,10.89,10.92,10.86,10.88,270390.0,9.6908,9.7175,9.6641,9.6819,270390.0
2018-04-19 10:00:00,10.88,10.9,10.87,10.89,160290.0,9.6819,9.6997,9.673,9.6908,160290.0
2018-04-19 10:30:00,10.89,10.9,10.86,10.87,81606.0,9.6908,9.6997,9.6641,9.673,81606.0
2018-04-19 11:00:00,10.87,10.87,10.85,10.87,157038.0,9.673,9.673,9.6552,9.673,157038.0
2018-04-19 11:30:00,10.87,10.87,10.84,10.84,751446.0,9.673,9.673,9.6463,9.6463,751446.0
2018-04-19 12:00:00,10.84,10.84,10.83,10.84,190626.0,9.6463,9.6463,9.6374,9.6463,190626.0
2018-04-19 12:30:00,10.84,10.85,10.84,10.84,70668.0,9.6463,9.6552,9.6463,9.6463,70668.0
2018-04-19 13:00:00,10.83,10.83,10.82,10.82,74022.0,9.6374,9.6374,9.6285,9.6285,74022.0
2018-04-19 13:30:00,10.82,10.85,10.82,10.84,95814.0,9.6285,9.6552,9.6285,9.6463,95814.0
2018-04-19 14:00:00,10.84,10.85,10.83,10.83,110208.0,9.6463,9.6552,9.6374,9.6374,110208.0
2018-04-19 14:30:00,10.84,10.85,10.83,10.85,103374.0,9.6463,9.6552,9.6374,9.6552,103374.0
2018-04-19 15:00:00,10.85,10.86,10.84,10.84,119724.0,9.6552,9.6641,9.6463,9.6463,119724.0
2018-04-19 15:30:00,10.84,10.88,10.84,10.86,313350.0,9.6463,9.6819,9.6463,9.6641,313350.0
2018-04-20 09:30:00,10.86,10.86,10.84,10.84,142794.0,9.6641,9.6641,9.6463,9.6463,142794.0
2018-04-20 10:00:00,10.84,10.84,10.82,10.84,202692.0,9.6463,9.6463,9.6285,9.6463,202692.0
2018-04-20 10:30:00,10.84,10.85,10.8,10.81,130254.0,9.6463,9.6552,9.6107,9.6196,130254.0
2018-04-20 11:00:00,10.81,10.81,10.77,10.77,250368.0,9.6196,9.6196,9.584,9.584,250368.0
2018-04-20 11:30:00,10.77,10.81,10.77,10.79,500922.0,9.584,9.6196,9.584,9.6018,500922.0
2018-04-20 12:00:00,10.8,10.8,10.77,10.78,165810.0,9.6107,9.6107,9.584,9.5929,165810.0
2018-04-20 12:30:00,10.77,10.78,10.76,10.77,152058.0,9.584,9.5929,9.5751,9.584,152058.0
2018-04-20 13:00:00,10.77,10.79,10.76,10.79,202074.0,9.584,9.6018,9.5751,9.6018,202074.0
2018-04-20 13:30:00,10.79,10.8,10.79,10.8,74664.0,9.6018,9.6107,9.6018,9.6107,74664.0
2018-04-20 14:00:00,10.78,10.79,10.78,10.79,122658.0,9.5929,9.6018,9.5929,9.6018,122658.0
2018-04-20 14:30:00,10.79,10.79,10.77,10.78,192384.0,9.6018,9.6018,9.584,9.5929,192384.0
2018-04-20 15:00:00,10.77,10.77,10.74,10.75,332502.0,9.584,9.584,9.5573,9.5662,332502.0
2018-04-20 15:30:00,10.75,10.78,10.74,10.77,425952.0,9.5662,9.5929,9.5573,9.584,425952.0
2018-04-23 09:30:00,10.8,10.8,10.77,10.79,242478.0,9.6107,9.6107,9.584,9.6018,242478.0
2018-04-23 10:00:00,10.8,10.8,10.78,10.79,93126.0,9.6107,9.6107,9.5929,9.6018,93126.0
2018-04-23 10:30:00,10.79,10.8,10.77,10.79,198084.0,9.6018,9.6107,9.584,9.6018,198084.0
2018-04-23 11:00:00,10.79,10.83,10.79,10.82,289416.0,9.6018,9.6374,9.6018,9.6285,289416.0
2018-04-23 11:30:00,10.82,10.82,10.8,10.8,51216.0,9.6285,9.6285,9.6107,9.6107,51216.0
2018-04-23 12:00:00,10.81,10.81,10.78,10.79,227256.0,9.6196,9.6196,9.5929,9.6018,227256.0
2018-04-23 12:30:00,10.79,10.79,10.77,10.78,184980.0,9.6018,9.6018,9.584,9.5929,184980.0
2018-04-23 13:00:00,10.78,10.78,10.77,10.78,89190.0,9.5929,9.5929,9.584,9.5929,89190.0
2018-04-23 13:30:00,10.78,10.79,10.77,10.78,33342.0,9.5929,9.6018,9.584,9.5929,33342.0
2018-04-23 14:00:00,10.78,10.78,10.74,10.74,914976.0,9.5929,9.5929,9.5573,9.5573,914976.0
2018-04-23 14:30:00,10.74,10.75,10.72,10.73,84408.0,9.5573,9.5662,9.5395,9.5484,84408.0
2018-04-23 15:00:00,10.73,10.76,10.73,10.76,180204.0,9.5484,9.5751,9.5484,9.5751,180204.0
2018-04-23 15:30:00,10.76,10.77,10.75,10.77,214524.0,9.5751,9.584,9.5662,9.584,214524.0
2018-04-24 09:30:00,10.82,10.83,10.79,10.8,145320.0,9.6285,9.6374,9.6018,9.6107,145320.0
2018-04-24 10:00:00,10.8,10.82,10.77,10.78,276390.0,9.6107,9.6285,9.584,9.5929,276390.0
2018-04-24 10:30:00,10.78,10.8,10.76,10.77,223014.0,9.5929,9.6107,9.5751,9.584,223014.0
2018-04-24 11:00:00,10.77,10.78,10.74,10.78,350316.0,9.584,9.5929,9.5573,9.5929,350316.0
2018-04-24 11:30:00,10.78,10.79,10.75,10.75,358092.0,9.5929,9.6018,9.5662,9.5662,358092.0
2018-04-24 12:00:00,10.74,10.76,10.7,10.7,182400.0,9.5573,9.5751,9.5217,9.5217,182400.0
2018-04-24 12:30:00,10.71,10.71,10.66,10.66,195624.0,9.5306,9.5306,9.4862,9.4862,195624.0
2018-04-24 13:00:00,10.66,10.68,10.64,10.65,318828.0,9.4862,9.5039,9.4684,9.4773,318828.0
2018-04-24 13:30:00,10.65,10.66,10.6,10.61,238194.0,9.4773,9.4862,9.4328,9.4417,238194.0
2018-04-24 14:00:00,10.6,10.62,10.57,10.59,965346.0,9.4328,9.4506,9.4061,9.4239,965346.0
2018-04-24 14:30:00,10.58,10.62,10.57,10.61,295812.0,9.415,9.4506,9.4061,9.4417,295812.0
2018-04-24 15:00:00,10.62,10.65,10.61,10.63,244968.0,9.4506,9.4773,9.4417,9.4595,244968.0
2018-04-24 15:30:00,10.63,10.64,10.59,10.64,411480.0,9.4595,9.4684,9.4239,9.4684,411480.0
2018-04-25 09:30:00,10.63,10.64,10.55,10.56,428928.0,9.4595,9.4684,9.3883,9.3972,428928.0
2018-04-25 10:00:00,10.56,10.61,10.56,10.6,185910.0,9.3972,9.4417,9.3972,9.4328,185910.0
2018-04-25 10:30:00,10.6,10.63,10.6,10.62,103590.0,9.4328,9.4595,9.4328,9.4506,103590.0
2018-04-25 11:00:00,10.62,10.64,10.62,10.63,403740.0,9.4506,9.4684,9.4506,9.4595,403740.0
2018-04-25 11:30:00,10.63,10.64,10.59,10.59,146826.0,9.4595,9.4684,9.4239,9.4239,146826.0
2018-04-25 12:00:00,10.59,10.62,10.58,10.61,232272.0,9.4239,9.4506,9.415,9.4417,232272.0
2018-04-25 12:30:00,10.61,10.63,10.61,10.62,206172.0,9.4417,9.4595,9.4417,9.4506,206172.0
2018-04-25 13:00:00,10.62,10.63,10.6,10.62,104364.0,9.4506,9.4595,9.4328,9.4506,104364.0
2018-04-25 13:30:00,10.63,10.65,10.63,10.64,154944.0,9.4595,9.4773,9.4595,9.4684,154944.0
2018-04-25 14:00:00,10.64,10.64,10.61,10.62,447348.0,9.4684,9.4684,9.4417,9.4506,447348.0
2018-04-25 14:30:00,10.62,10.67,10.62,10.67,660696.0,9.4506,9.4951,9.4506,9.4951,660696.0
2018-04-25 15:00:00,10.67,10.68,10.65,10.66,1205622.0,9.4951,9.5039,9.4773,9.4862,1205622.0
2018-04-25 15:30:00,10.66,10.67,10.62,10.65,506784.0,9.4862,9.4951,9.4506,9.4773,506784.0
2018-04-26 09:30:00,10.7,10.71,10.67,10.7,338796.0,9.5217,9.5306,9.4951,9.5217,338796.0
2018-04-26 10:00:00,10.7,10.73,10.7,10.72,153144.0,9.5217,9.5484,9.5217,9.5395,153144.0
2018-04-26 10:30:00,10.72,10.74,10.72,10.74,103494.0,9.5395,9.5573,9.5395,9.5573,103494.0
2018-04-26 11:00:00,10.74,10.74,10.72,10.72,274272.0,9.5573,9.5573,9.5395,9.5395,274272.0
2018-04-26 11:30:00,10.72,10.73,10.7,10.71,181602.0,9.5395,9.5484,9.5217,9.5306,181602.0
2018-04-26 12:00:00,10.72,10.74,10.72,10.74,70320.0,9.5395,9.5573,9.5395,9.5573,70320.0
2018-04-26 12:30:00,10.74,10.74,10.72,10.74,49548.0,9.5573,9.5573,9.5395,9.5573,49548.0
2018-04-26 13:00:00,10.74,10.76,10.74,10.76,440202.0,9.5573,9.5751,9.5573,9.5751,440202.0
2018-04-26 13:30:00,10.76,10.77,10.75,10.76,54906.0,9.5751,9.584,9.5662,9.5751,54906.0
2018-04-26 14:00:00,10.76,10.77,10.76,10.77,60924.0,9.5751,9.584,9.5751,9.584,60924.0
2018-04-26 14:30:00,10.77,10.78,10.77,10.78,176388.0,9.584,9.5929,9.584,9.5929,176388.0
2018-04-26 15:00:00,10.78,10.79,10.76,10.76,270180.0,9.5929,9.6018,9.5751,9.5751,270180.0
2018-04-26 15:30:00,10.76,10.77,10.75,10.76,169632.0,9.5751,9.584,9.5662,9.5751,169632.0
2018-04-27 09:30:00,10.79,10.79,10.76,10.76,316620.0,9.6018,9.6018,9.5751,9.5751,316620.0
2018-04-27 10:00:00,10.76,10.78,10.75,10.75,96132.0,9.5751,9.5929,9.5662,9.5662,96132.0
2018-04-27 10:30:00,10.75,10.75,10.72,10.73,138786.0,9.5662,9.5662,9.5395,9.5484,138786.0
2018-04-27 11:00:00,10.74,10.77,10.74,10.76,142386.0,9.5573,9.584,9.5573,9.5751,142386.0
2018-04-27 11:30:00,10.76,10.76,10.74,10.74,110670.0,9.5751,9.5751,9.5573,9.5573,110670.0
2018-04-27 12:00:00,10.74,10.76,10.74,10.75,33030.0,9.5573,9.5751,9.5573,9.5662,33030.0
2018-04-27 12:30:00,10.74,10.78,10.74,10.77,133578.0,9.5573,9.5929,9.5573,9.584,133578.0
2018-04-27 13:00:00,10.77,10.78,10.76,10.76,72234.0,9.584,9.5929,9.5751,9.5751,72234.0
2018-04-27 13:30:00,10.76,10.77,10.76,10.76,44472.0,9.5751,9.584,9.5751,9.5751,44472.0
2018-04-27 14:00:00,10.76,10.77,10.75,10.76,151482.0,9.5751,9.584,9.5662,9.5751,151482.0
2018-04-27 14:30:00,10.76,10.77,10.76,10.76,57126.0,9.5751,9.584,9.5751,9.5751,57126.0
2018-04-27 15:00:00,10.76,10.78,10.75,10.75,133746.0,9.5751,9.5929,9.5662,9.5662,133746.0
2018-04-27 15:30:00,10.75,10.77,10.75,10.76,170268.0,9.5662,9.584,9.5662,9.5751,170268.0
2018-04-30 09:30:00,10.79,10.81,10.77,10.8,418182.0,9.6018,9.6196,9.584,9.6107,418182.0
2018-04-30 10:00:00,10.8,10.81,10.77,10.78,328956.0,9.6107,9.6196,9.584,9.5929,328956.0
2018-04-30 10:30:00,10.79,10.8,10.78,10.78,111510.0,9.6018,9.6107,9.5929,9.5929,111510.0
2018-04-30 11:00:00,10.78,10.8,10.78,10.78,170250.0,9.5929,9.6107,9.5929,9.5929,170250.0
2018-04-30 11:30:00,10.78,10.78,10.74,10.74,181344.0,9.5929,9.5929,9.5573,9.5573,181344.0
2018-04-30 12:00:00,10.74,10.74,10.71,10.73,230562.0,9.5573,9.5573,9.5306,9.5484,230562.0
2018-04-30 12:30:00,10.73,10.73,10.71,10.72,70788.0,9.5484,9.5484,9.5306,9.5395,70788.0
2018-04-30 13:00:00,10.72,10.73,10.71,10.73,87744.0,9.5395,9.5484,9.5306,9.5484,87744.0
2018-04-30 13:30:00,10.73,10.74,10.73,10.74,155310.0,9.5484,9.5573,9.5484,9.5573,155310.0
2018-04-30 14:00:00,10.74,10.74,10.7,10.72,259524.0,9.5573,9.5573,9.5217,9.5395,259524.0
2018-04-30 14:30:00,10.72,10.72,10.7,10.71,246522.0,9.5395,9.5395,9.5217,9.5306,246522.0
2018-04-30 15:00:00,10.71,10.71,10.69,10.69,106764.0,9.5306,9.5306,9.5128,9.5128,106764.0
2018-04-30 15:30:00,10.69,10.72,10.67,10.67,263640.0,9.5128,9.5395,9.4951,9.4951,263640.0
2018-05-01 09:30:00,10.65,10.65,10.63,10.65,240942.0,9.4773,9.4773,9.4595,9.4773,240942.0
2018-05-01 10:00:00,10.65,10.65,10.62,10.63,191442.0,9.4773,9.4773,9.4506,9.4595,191442.0
2018-05-01 10:30:00,10.63,10.64,10.61,10.61,171792.0,9.4595,9.4684,9.4417,9.4417,171792.0
2018-05-01 11:00:00,10.6,10.62,10.59,10.62,169002.0,9.4328,9.4506,9.4239,9.4506,169002.0
2018-05-01 11:30:00,10.62,10.63,10.6,10.6,205698.0,9.4506,9.4595,9.4328,9.4328,205698.0
2018-05-01 12:00:00,10.61,10.62,10.6,10.62,478302.0,9.4417,9.4506,9.4328,9.4506,478302.0
2018-05-01 12:30:00,10.63,10.63,10.61,10.61,142350.0,9.4595,9.4595,9.4417,9.4417,142350.0
2018-05-01 13:00:00,10.61,10.61,10.59,10.59,200136.0,9.4417,9.4417,9.4239,9.4239,200136.0
2018-05-01 13:30:00,10.59,10.64,10.59,10.64,131382.0,9.4239,9.4684,9.4239,9.4684,131382.0
2018-05-01 14:00:00,10.64,10.67,10.64,10.66,181404.0,9.4684,9.4951,9.4684,9.4862,181404.0
2018-05-01 14:30:00,10.66,10.68,10.66,10.67,117474.0,9.4862,9.5039,9.4862,9.4951,117474.0
2018-05-01 15:00:00,10.67,10.68,10.65,10.66,623802.0,9.4951,9.5039,9.4773,9.4862,623802.0
2018-05-01 15:30:00,10.66,10.71,10.66,10.7,327828.0,9.4862,9.5306,9.4862,9.5217,327828.0
2018-05-02 09:30:00,10.69,10.7,10.67,10.67,143262.0,9.5128,9.5217,9.4951,9.4951,143262.0
2018-05-02 10:00:00,10.67,10.7,10.67,10.68,99996.0,9.4951,9.5217,9.4951,9.5039,99996.0
2018-05-02 10:30:00,10.67,10.69,10.67,10.68,136716.0,9.4951,9.5128,9.4951,9.5039,136716.0
2018-05-02 11:00:00,10.69,10.71,10.68,10.7,120774.0,9.5128,9.5306,9.5039,9.5217,120774.0
2018-05-02 11:30:00,10.69,10.69,10.66,10.67,76020.0,9.5128,9.5128,9.4862,9.4951,76020.0
2018-05-02 12:00:00,10.67,10.69,10.67,10.69,82470.0,9.4951,9.5128,9.4951,9.5128,82470.0
2018-05-02 12:30:00,10.69,10.69,10.68,10.68,159504.0,9.5128,9.5128,9.5039,9.5039,159504.0
2018-05-02 13:00:00,10.69,10.7,10.69,10.7,65586.0,9.5128,9.5217,9.5128,9.5217,65586.0
2018-05-02 13:30:00,10.7,10.7,10.69,10.7,96918.0,9.5217,9.5217,9.5128,9.5217,96918.0
2018-05-02 14:00:00,10.7,10.73,10.7,10.72,201912.0,9.5217,9.5484,9.5217,9.5395,201912.0
2018-05-02 14:30:00,10.72,10.72,10.69,10.69,86868.0,9.5395,9.5395,9.5128,9.5128,86868.0
2018-05-02 15:00:00,10.69,10.7,10.65,10.66,184206.0,9.5128,9.5217,9.4773,9.4862,184206.0
2018-05-02 15:30:00,10.66,10.66,10.62,10.64,374370.0,9.4862,9.4862,9.4506,9.4684,374370.0
2018-05-03 09:30:00,10.6,10.61,10.56,10.6,309198.0,9.4328,9.4417,9.3972,9.4328,309198.0
2018-05-03 10:00:00,10.6,10.6,10.52,10.53,418608.0,9.4328,9.4328,9.3616,9.3705,418608.0
2018-05-03 10:30:00,10.53,10.53,10.47,10.49,796674.0,9.3705,9.3705,9.3171,9.3349,796674.0
2018-05-03 11:00:00,10.49,10.53,10.49,10.5,497598.0,9.3349,9.3705,9.3349,9.3438,497598.0
2018-05-03 11:30:00,10.5,10.54,10.49,10.54,551670.0,9.3438,9.3794,9.3349,9.3794,551670.0
2018-05-03 12:00:00,10.54,10.55,10.52,10.52,585636.0,9.3794,9.3883,9.3616,9.3616,585636.0
2018-05-03 12:30:00,10.52,10.62,10.52,10.62,419232.0,9.3616,9.4506,9.3616,9.4506,419232.0
2018-05-03 13:00:00,10.62,10.62,10.58,10.59,275598.0,9.4506,9.4506,9.415,9.4239,275598.0
2018-05-03 13:30:00,10.6,10.63,10.59,10.62,171306.0,9.4328,9.4595,9.4239,9.4506,171306.0
2018-05-03 14:00:00,10.62,10.62,10.6,10.61,107508.0,9.4506,9.4506,9.4328,9.4417,107508.0
2018-05-03 14:30:00,10.62,10.64,10.6,10.6,152766.0,9.4506,9.4684,9.4328,9.4328,152766.0
2018-05-03 15:00:00,10.61,10.62,10.6,10.62,159258.0,9.4417,9.4506,9.4328,9.4506,159258.0
2018-05-03 15:30:00,10.62,10.63,10.59,10.61,415686.0,9.4506,9.4595,9.4239,9.4417,415686.0
2018-05-04 09:30:00,10.58,10.61,10.56,10.61,310278.0,9.415,9.4417,9.3972,9.4417,310278.0
2018-05-04 10:00:00,10.61,10.66,10.6,10.66,334926.0,9.4417,9.4862,9.4328,9.4862,334926.0
2018-05-04 10:30:00,10.66,10.7,10.65,10.69,960960.0,9.4862,9.5217,9.4773,9.5128,960960.0
2018-05-04 11:00:00,10.69,10.71,10.69,10.71,319416.0,9.5128,9.5306,9.5128,9.5306,319416.0
2018-05-04 11:30:00,10.71,10.72,10.7,10.72,197652.0,9.5306,9.5395,9.5217,9.5395,197652.0
2018-05-04 12:00:00,10.72,10.73,10.71,10.73,62400.0,9.5395,9.5484,9.5306,9.5484,62400.0
2018-05-04 12:30:00,10.72,10.73,10.72,10.73,108426.0,9.5395,9.5484,9.5395,9.5484,108426.0
2018-05-04 13:00:00,10.73,10.74,10.73,10.74,8294940.0,9.5484,9.5573,9.5484,9.5573,8294940.0
2018-05-04 13:30:00,10.74,10.76,10.73,10.76,551022.0,9.5573,9.5751,9.5484,9.5751,551022.0
2018-05-04 14:00:00,10.75,10.78,10.75,10.78,284820.0,9.5662,9.5929,9.5662,9.5929,284820.0
2018-05-04 14:30:00,10.78,10.78,10.76,10.77,304704.0,9.5929,9.5929,9.5751,9.584,304704.0
2018-05-04 15:00:00,10.76,10.78,10.76,10.77,163788.0,9.5751,9.5929,9.5751,9.584,163788.0
2018-05-04 15:30:00,10.77,10.77,10.73,10.75,325860.0,9.584,9.584,9.5484,9.5662,325860.0
2018-05-07 09:30:00,10.79,10.82,10.77,10.82,228708.0,9.6018,9.6285,9.584,9.6285,228708.0
2018-05-07 10:00:00,10.82,10.82,10.8,10.81,226254.0,9.6285,9.6285,9.6107,9.6196,226254.0
2018-05-07 10:30:00,10.81,10.81,10.78,10.81,218784.0,9.6196,9.6196,9.5929,9.6196,218784.0
2018-05-07 11:00:00,10.81,10.82,10.8,10.82,102432.0,9.6196,9.6285,9.6107,9.6285,102432.0
2018-05-07 11:30:00,10.82,10.82,10.81,10.82,489876.0,9.6285,9.6285,9.6196,9.6285,489876.0
2018-05-07 12:00:00,10.82,10.83,10.81,10.82,106488.0,9.6285,9.6374,9.6196,9.6285,106488.0
2018-05-07 12:30:00,10.82,10.82,10.81,10.81,120612.0,9.6285,9.6285,9.6196,9.6196,120612.0
2018-05-07 13:00:00,10.81,10.82,10.8,10.82,158184.0,9.6196,9.6285,9.6107,9.6285,158184.0
2018-05-07 13:30:00,10.82,10.83,10.81,10.82,144714.0,9.6285,9.6374,9.6196,9.6285,144714.0
2018-05-07 14:00:00,10.82,10.83,10.82,10.83,98412.0,9.6285,9.6374,9.6285,9.6374,98412.0
2018-05-07 14:30:00,10.83,10.84,10.8,10.8,275724.0,9.6374,9.6463,9.6107,9.6107,275724.0
2018-05-07 15:00:00,10.8,10.81,10.77,10.77,210900.0,9.6107,9.6196,9.584,9.584,210900.0
2018-05-07 15:30:00,10.79,10.8,10.78,10.8,498000.0,9.6018,9.6107,9.5929,9.6107,498000.0
2018-05-08 09:30:00,10.78,10.79,10.76,10.77,157560.0,9.5929,9.6018,9.5751,9.584,157560.0
2018-05-08 10:00:00,10.78,10.79,10.77,10.78,91446.0,9.5929,9.6018,9.584,9.5929,91446.0
2018-05-08 10:30:00,10.78,10.8,10.78,10.79,38082.0,9.5929,9.6107,9.5929,9.6018,38082.0
2018-05-08 11:00:00,10.78,10.81,10.77,10.8,160836.0,9.5929,9.6196,9.584,9.6107,160836.0
2018-05-08 11:30:00,10.8,10.8,10.78,10.78,150456.0,9.6107,9.6107,9.5929,9.5929,150456.0
2018-05-08 12:00:00,10.78,10.78,10.77,10.77,76152.0,9.5929,9.5929,9.584,9.584,76152.0
2018-05-08 12:30:00,10.77,10.78,10.75,10.76,81192.0,9.584,9.5929,9.5662,9.5751,81192.0
2018-05-08 13:00:00,10.76,10.78,10.76,10.78,84834.0,9.5751,9.5929,9.5751,9.5929,84834.0
2018-05-08 13:30:00,10.78,10.78,10.77,10.77,60042.0,9.5929,9.5929,9.584,9.584,60042.0
2018-05-08 14:00:00,10.77,10.8,10.76,10.77,82146.0,9.584,9.6107,9.5751,9.584,82146.0
2018-05-08 14:30:00,10.77,10.78,10.73,10.76,171012.0,9.584,9.5929,9.5484,9.5751,171012.0
2018-05-08 15:00:00,10.76,10.79,10.75,10.79,176052.0,9.5751,9.6018,9.5662,9.6018,176052.0
2018-05-08 15:30:00,10.79,10.8,10.78,10.8,369156.0,9.6018,9.6107,9.5929,9.6107,369156.0
2018-05-09 09:30:00,10.83,10.85,10.82,10.83,231588.0,9.6374,9.6552,9.6285,9.6374,231588.0
2018-05-09 10:00:00,10.83,10.85,10.82,10.83,85896.0,9.6374,9.6552,9.6285,9.6374,85896.0
2018-05-09 10:30:00,10.83,10.84,10.81,10.81,278646.0,9.6374,9.6463,9.6196,9.6196,278646.0
2018-05-09 11:00:00,10.81,10.83,10.81,10.83,79056.0,9.6196,9.6374,9.6196,9.6374,79056.0
2018-05-09 11:30:00,10.83,10.83,10.82,10.83,103920.0,9.6374,9.6374,9.6285,9.6374,103920.0
2018-05-09 12:00:00,10.83,10.86,10.83,10.86,133080.0,9.6374,9.6641,9.6374,9.6641,133080.0
2018-05-09 12:30:00,10.86,10.88,10.86,10.88,139974.0,9.6641,9.6819,9.6641,9.6819,139974.0
2018-05-09 13:00:00,10.88,10.9,10.88,10.9,207294.0,9.6819,9.6997,9.6819,9.6997,207294.0
2018-05-09 13:30:00,10.9,10.91,10.9,10.91,130644.0,9.6997,9.7086,9.6997,9.7086,130644.0
2018-05-09 14:00:00,10.91,10.92,10.89,10.9,177192.0,9.7086,9.7175,9.6908,9.6997,177192.0
2018-05-09 14:30:00,10.9,10.91,10.9,10.91,109716.0,9.6997,9.7086,9.6997,9.7086,109716.0
2018-05-09 15:00:00,10.9,10.91,10.89,10.89,267882.0,9.6997,9.7086,9.6908,9.6908,267882.0
2018-05-09 15:30:00,10.9,10.9,10.88,10.9,210408.0,9.6997,9.6997,9.6819,9.6997,210408.0
2018-05-10 09:30:00,10.93,10.95,10.93,10.94,349404.0,9.7264,9.7442,9.7264,9.7353,349404.0
2018-05-10 10:00:00,10.94,10.95,10.93,10.95,276678.0,9.7353,9.7442,9.7264,9.7442,276678.0
2018-05-10 10:30:00,10.95,10.96,10.95,10.96,201696.0,9.7442,9.7531,9.7442,9.7531,201696.0
2018-05-10 11:00:00,10.96,10.98,10.96,10.97,163560.0,9.7531,9.7709,9.7531,9.762,163560.0
2018-05-10 11:30:00,10.97,10.99,10.97,10.99,54564.0,9.762,9.7798,9.762,9.7798,54564.0
2018-05-10 12:00:00,10.99,11.0,10.99,11.0,99432.0,9.7798,9.7887,9.7798,9.7887,99432.0
2018-05-10 12:30:00,11.0,11.01,11.0,11.0,245046.0,9.7887,9.7976,9.7887,9.7887,245046.0
2018-05-10 13:00:00,11.0,11.01,11.0,11.0,130326.0,9.7887,9.7976,9.7887,9.7887,130326.0
2018-05-10 13:30:00,10.99,11.0,10.98,10.99,99414.0,9.7798,9.7887,9.7709,9.7798,99414.0
2018-05-10 14:00:00,10.99,10.99,10.97,10.99,145044.0,9.7798,9.7798,9.762,9.7798,145044.0
2018-05-10 14:30:00,11.0,11.0,10.97,10.99,264870.0,9.7887,9.7887,9.762,9.7798,264870.0
2018-05-10 15:00:00,10.99,11.0,10.98,10.99,298734.0,9.7798,9.7887,9.7709,9.7798,298734.0
2018-05-10 15:30:00,10.99,11.0,10.98,11.0,470970.0,9.7798,9.7887,9.7709,9.7887,470970.0
2018-05-11 09:30:00,11.0,11.03,10.99,11.03,429114.0,9.7887,9.8154,9.7798,9.8154,429114.0
2018-05-11 10:00:00,11.03,11.03,11.02,11.02,247302.0,9.8154,9.8154,9.8065,9.8065,247302.0
2018-05-11 10:30:00,11.02,11.04,11.02,11.04,115902.0,9.8065,9.8243,9.8065,9.8243,115902.0
2018-05-11 11:00:00,11.04,11.04,11.02,11.02,193746.0,9.8243,9.8243,9.8065,9.8065,193746.0
2018-05-11 11:30:00,11.02,11.02,11.01,11.01,227676.0,9.8065,9.8065,9.7976,9.7976,227676.0
2018-05-11 12:00:00,11.01,11.02,10.99,10.99,149772.0,9.7976,9.8065,9.7798,9.7798,149772.0
2018-05-11 12:30:00,10.99,11.0,10.99,11.0,49806.0,9.7798,9.7887,9.7798,9.7887,49806.0
2018-05-11 13:00:00,11.0,11.01,11.0,11.0,42294.0,9.7887,9.7976,9.7887,9.7887,42294.0
2018-05-11 13:30:00,11.0,11.0,10.99,11.0,73242.0,9.7887,9.7887,9.7798,9.7887,73242.0
2018-05-11 14:00:00,11.0,11.0,10.98,11.0,129606.0,9.7887,9.7887,9.7709,9.7887,129606.0
2018-05-11 14:30:00,11.0,11.01,10.99,11.01,117360.0,9.7887,9.7976,9.7798,9.7976,117360.0
2018-05-11 15:00:00,11.01,11.02,11.01,11.01,121542.0,9.7976,9.8065,9.7976,9.7976,121542.0
2018-05-11 15:30:00,11.01,11.02,11.01,11.01,353316.0,9.7976,9.8065,9.7976,9.7976,353316.0
2018-05-14 09:30:00,11.04,11.07,11.04,11.06,295338.0,9.8243,9.851,9.8243,9.8421,295338.0
2018-05-14 10:00:00,11.06,11.07,11.05,11.07,353610.0,9.8421,9.851,9.8332,9.851,353610.0
2018-05-14 10:30:00,11.07,11.07,11.05,11.05,211794.0,9.851,9.851,9.8332,9.8332,211794.0
2018-05-14 11:00:00,11.05,11.06,11.05,11.05,138108.0,9.8332,9.8421,9.8332,9.8332,138108.0
2018-05-14 11:30:00,11.05,11.05,11.04,11.05,406518.0,9.8332,9.8332,9.8243,9.8332,406518.0
2018-05-14 12:00:00,11.05,11.06,11.04,11.04,105438.0,9.8332,9.8421,9.8243,9.8243,105438.0
2018-05-14 12:30:00,11.05,11.05,11.03,11.03,142578.0,9.8332,9.8332,9.8154,9.8154,142578.0
2018-05-14 13:00:00,11.03,11.03,11.01,11.02,209682.0,9.8154,9.8154,9.7976,9.8065,209682.0
2018-05-14 13:30:00,11.01,11.03,11.01,11.02,101622.0,9.7976,9.8154,9.7976,9.8065,101622.0
2018-05-14 14:00:00,11.02,11.02,11.0,11.02,77274.0,9.8065,9.8065,9.7887,9.8065,77274.0
2018-05-14 14:30:00,11.02,11.03,11.01,11.03,69348.0,9.8065,9.8154,9.7976,9.8154,69348.0
2018-05-14 15:00:00,11.03,11.03,11.02,11.03,124782.0,9.8154,9.8154,9.8065,9.8154,124782.0
2018-05-14 15:30:00,11.03,11.03,11.01,11.02,179574.0,9.8154,9.8154,9.7976,9.8065,179574.0
2018-05-15 09:30:00,10.97,10.97,10.92,10.92,639378.0,9.762,9.762,9.7175,9.7175,639378.0
2018-05-15 10:00:00,10.92,10.95,10.92,10.94,128226.0,9.7175,9.7442,9.7175,9.7353,128226.0
2018-05-15 10:30:00,10.94,10.97,10.94,10.95,210426.0,9.7353,9.762,9.7353,9.7442,210426.0
2018-05-15 11:00:00,10.95,10.97,10.95,10.95,160650.0,9.7442,9.762,9.7442,9.7442,160650.0
2018-05-15 11:30:00,10.95,10.97,10.94,10.94,705432.0,9.7442,9.762,9.7353,9.7353,705432.0
2018-05-15 12:00:00,10.94,10.95,10.93,10.93,150204.0,9.7353,9.7442,9.7264,9.7264,150204.0
2018-05-15 12:30:00,10.94,10.97,10.94,10.96,258174.0,9.7353,9.762,9.7353,9.7531,258174.0
2018-05-15 13:00:00,10.95,10.96,10.94,10.94,115536.0,9.7442,9.7531,9.7353,9.7353,115536.0
2018-05-15 13:30:00,10.94,10.94,10.92,10.92,125568.0,9.7353,9.7353,9.7175,9.7175,125568.0
2018-05-15 14:00:00,10.92,10.95,10.92,10.94,286590.0,9.7175,9.7442,9.7175,9.7353,286590.0
2018-05-15 14:30:00,10.94,10.96,10.93,10.94,146742.0,9.7353,9.7531,9.7264,9.7353,146742.0
2018-05-15 15:00:00,10.94,10.94,10.92,10.93,146424.0,9.7353,9.7353,9.7175,9.7264,146424.0
2018-05-15 15:30:00,10.92,10.96,10.92,10.95,299682.0,9.7175,9.7531,9.7175,9.7442,299682.0
2018-05-16 09:30:00,10.96,10.99,10.96,10.99,197058.0,9.7531,9.7798,9.7531,9.7798,197058.0
2018-05-16 10:00:00,10.99,10.99,10.97,10.98,651288.0,9.7798,9.7798,9.762,9.7709,651288.0
2018-05-16 10:30:00,10.98,10.99,10.98,10.99,175014.0,9.7709,9.7798,9.7709,9.7798,175014.0
2018-05-16 11:00:00,10.98,10.99,10.97,10.97,66198.0,9.7709,9.7798,9.762,9.762,66198.0
2018-05-16 11:30:00,10.97,10.99,10.97,10.99,68646.0,9.762,9.7798,9.762,9.7798,68646.0
2018-05-16 12:00:00,10.99,11.02,10.99,11.01,57318.0,9.7798,9.8065,9.7798,9.7976,57318.0
2018-05-16 12:30:00,11.01,11.03,11.01,11.02,80370.0,9.7976,9.8154,9.7976,9.8065,80370.0
2018-05-16 13:00:00,11.02,11.02,11.01,11.01,50868.0,9.8065,9.8065,9.7976,9.7976,50868.0
2018-05-16 13:30:00,11.02,11.02,11.01,11.02,87300.0,9.8065,9.8065,9.7976,9.8065,87300.0
2018-05-16 14:00:00,11.02,11.03,11.02,11.02,224106.0,9.8065,9.8154,9.8065,9.8065,224106.0
2018-05-16 14:30:00,11.02,11.03,11.02,11.02,152754.0,9.8065,9.8154,9.8065,9.8065,152754.0
2018-05-16 15:00:00,11.02,11.02,11.01,11.01,89442.0,9.8065,9.8065,9.7976,9.7976,89442.0
2018-05-16 15:30:00,11.01,11.01,10.99,11.0,228804.0,9.7976,9.7976,9.7798,9.7887,228804.0
2018-05-17 09:30:00,11.0,11.01,10.98,11.0,243876.0,9.7887,9.7976,9.7709,9.7887,243876.0
2018-05-17 10:00:00,11.0,11.03,11.0,11.03,198078.0,9.7887,9.8154,9.7887,9.8154,198078.0
2018-05-17 10:30:00,11.03,11.05,11.03,11.05,152316.0,9.8154,9.8332,9.8154,9.8332,152316.0
2018-05-17 11:00:00,11.05,11.05,11.04,11.04,202872.0,9.8332,9.8332,9.8243,9.8243,202872.0
2018-05-17 11:30:00,11.04,11.04,11.03,11.03,316398.0,9.8243,9.8243,9.8154,9.8154,316398.0
2018-05-17 12:00:00,11.03,11.04,11.02,11.03,56394.0,9.8154,9.8243,9.8065,9.8154,56394.0
2018-05-17 12:30:00,11.03,11.04,11.01,11.02,98412.0,9.8154,9.8243,9.7976,9.8065,98412.0
2018-05-17 13:00:00,11.02,11.02,11.01,11.02,66828.0,9.8065,9.8065,9.7976,9.8065,66828.0
2018-05-17 13:30:00,11.02,11.02,10.99,10.99,98700.0,9.8065,9.8065,9.7798,9.7798,98700.0
2018-05-17 14:00:00,10.99,11.01,10.97,11.0,176694.0,9.7798,9.7976,9.762,9.7887,176694.0
2018-05-17 14:30:00,11.01,11.02,11.0,11.02,161268.0,9.7976,9.8065,9.7887,9.8065,161268.0
2018-05-17 15:00:00,11.02,11.02,11.0,11.0,97902.0,9.8065,9.8065,9.7887,9.7887,97902.0
2018-05-17 15:30:00,11.0,11.01,11.0,11.01,275508.0,9.7887,9.7976,9.7887,9.7976,275508.0
2018-05-18 09:30:00,11.0,11.01,10.99,10.99,144108.0,9.7887,9.7976,9.7798,9.7798,144108.0
2018-05-18 10:00:00,10.99,11.01,10.99,11.0,140334.0,9.7798,9.7976,9.7798,9.7887,140334.0
2018-05-18 10:30:00,11.0,11.0,10.97,10.99,138192.0,9.7887,9.7887,9.762,9.7798,138192.0
2018-05-18 11:00:00,10.99,11.0,10.99,10.99,141630.0,9.7798,9.7887,9.7798,9.7798,141630.0
2018-05-18 11:30:00,10.99,11.01,10.99,11.01,113358.0,9.7798,9.7976,9.7798,9.7976,113358.0
2018-05-18 12:00:00,11.0,11.0,10.99,10.99,177366.0,9.7887,9.7887,9.7798,9.7798,177366.0
2018-05-18 12:30:00,10.99,10.99,10.99,10.99,156510.0,9.7798,9.7798,9.7798,9.7798,156510.0
2018-05-18 13:00:00,10.99,11.0,10.99,11.0,203310.0,9.7798,9.7887,9.7798,9.7887,203310.0
2018-05-18 13:30:00,11.0,11.0,10.99,10.99,115146.0,9.7887,9.7887,9.7798,9.7798,115146.0
2018-05-18 14:00:00,10.99,10.99,10.98,10.99,120540.0,9.7798,9.7798,9.7709,9.7798,120540.0
2018-05-18 14:30:00,10.99,11.0,10.99,10.99,90996.0,9.7798,9.7887,9.7798,9.7798,90996.0
2018-05-18 15:00:00,11.0,11.0,10.99,10.99,85980.0,9.7887,9.7887,9.7798,9.7798,85980.0
2018-05-18 15:30:00,10.99,10.99,10.99,10.99,215742.0,9.7798,9.7798,9.7798,9.7798,215742.0
2018-05-21 09:30:00,11.05,11.08,11.05,11.06,575934.0,9.8332,9.8599,9.8332,9.8421,575934.0
2018-05-21 10:00:00,11.06,11.07,11.06,11.07,155910.0,9.8421,9.851,9.8421,9.851,155910.0
2018-05-21 10:30:00,11.07,11.09,11.07,11.08,149796.0,9.851,9.8688,9.851,9.8599,149796.0
2018-05-21 11:00:00,11.08,11.09,11.04,11.05,121290.0,9.8599,9.8688,9.8243,9.8332,121290.0
2018-05-21 11:30:00,11.05,11.06,11.04,11.06,214194.0,9.8332,9.8421,9.8243,9.8421,214194.0
2018-05-21 12:00:00,11.06,11.08,11.06,11.07,128292.0,9.8421,9.8599,9.8421,9.851,128292.0
2018-05-21 12:30:00,11.06,11.07,11.06,11.06,123240.0,9.8421,9.851,9.8421,9.8421,123240.0
2018-05-21 13:00:00,11.07,11.08,11.06,11.07,61902.0,9.851,9.8599,9.8421,9.851,61902.0
2018-05-21 13:30:00,11.07,11.08,11.06,11.08,101958.0,9.851,9.8599,9.8421,9.8599,101958.0
2018-05-21 14:00:00,11.07,11.07,11.06,11.06,119730.0,9.851,9.851,9.8421,9.8421,119730.0
2018-05-21 14:30:00,11.06,11.06,11.05,11.06,114090.0,9.8421,9.8421,9.8332,9.8421,114090.0
2018-05-21 15:00:00,11.06,11.07,11.05,11.05,319674.0,9.8421,9.851,9.8332,9.8332,319674.0
2018-05-21 15:30:00,11.05,11.07,11.05,11.06,276516.0,9.8332,9.851,9.8332,9.8421,276516.0
2018-05-22 09:30:00,11.09,11.1,11.08,11.08,259836.0,9.8688,9.8777,9.8599,9.8599,259836.0
2018-05-22 10:00:00,11.09,11.1,11.06,11.07,217032.0,9.8688,9.8777,9.8421,9.851,217032.0
2018-05-22 10:30:00,11.07,11.08,11.06,11.07,114342.0,9.851,9.8599,9.8421,9.851,114342.0
2018-05-22 11:00:00,11.07,11.09,11.07,11.09,120102.0,9.851,9.8688,9.851,9.8688,120102.0
2018-05-22 11:30:00,11.09,11.09,11.08,11.08,99126.0,9.8688,9.8688,9.8599,9.8599,99126.0
2018-05-22 12:00:00,11.08,11.09,11.07,11.07,185880.0,9.8599,9.8688,9.851,9.851,185880.0
2018-05-22 12:30:00,11.07,11.08,11.06,11.07,146460.0,9.851,9.8599,9.8421,9.851,146460.0
2018-05-22 13:00:00,11.07,11.07,11.06,11.07,78420.0,9.851,9.851,9.8421,9.851,78420.0
2018-05-22 13:30:00,11.07,11.07,11.06,11.07,51768.0,9.851,9.851,9.8421,9.851,51768.0
2018-05-22 14:00:00,11.07,11.08,11.07,11.07,78636.0,9.851,9.8599,9.851,9.851,78636.0
2018-05-22 14:30:00,11.07,11.08,11.05,11.05,177966.0,9.851,9.8599,9.8332,9.8332,177966.0
2018-05-22 15:00:00,11.05,11.06,11.04,11.05,141114.0,9.8332,9.8421,9.8243,9.8332,141114.0
2018-05-22 15:30:00,11.04,11.04,11.01,11.03,442104.0,9.8243,9.8243,9.7976,9.8154,442104.0
2018-05-23 09:30:00,10.98,11.0,10.97,10.99,346638.0,9.7709,9.7887,9.762,9.7798,346638.0
2018-05-23 10:00:00,10.99,11.02,10.99,11.01,192144.0,9.7798,9.8065,9.7798,9.7976,192144.0
2018-05-23 10:30:00,11.0,11.0,10.97,10.98,884250.0,9.7887,9.7887,9.762,9.7709,884250.0
2018-05-23 11:00:00,10.98,11.0,10.97,10.99,69282.0,9.7709,9.7887,9.762,9.7798,69282.0
2018-05-23 11:30:00,10.99,11.01,10.99,10.99,82302.0,9.7798,9.7976,9.7798,9.7798,82302.0
2018-05-23 12:00:00,10.99,11.0,10.97,10.98,194982.0,9.7798,9.7887,9.762,9.7709,194982.0
2018-05-23 12:30:00,10.98,11.0,10.97,11.0,87282.0,9.7709,9.7887,9.762,9.7887,87282.0
2018-05-23 13:00:00,11.0,11.0,10.98,10.99,36582.0,9.7887,9.7887,9.7709,9.7798,36582.0
2018-05-23 13:30:00,10.99,11.0,10.99,10.99,46380.0,9.7798,9.7887,9.7798,9.7798,46380.0
2018-05-23 14:00:00,11.0,11.03,10.99,11.02,114222.0,9.7887,9.8154,9.7798,9.8065,114222.0
2018-05-23 14:30:00,11.02,11.03,11.01,11.03,112998.0,9.8065,9.8154,9.7976,9.8154,112998.0
2018-05-23 15:00:00,11.04,11.05,11.03,11.04,162900.0,9.8243,9.8332,9.8154,9.8243,162900.0
2018-05-23 15:30:00,11.04,11.06,11.03,11.06,500526.0,9.8243,9.8421,9.8154,9.8421,500526.0
2018-05-24 09:30:00,11.04,11.05,10.99,10.99,230376.0,9.8243,9.8332,9.7798,9.7798,230376.0
2018-05-24 10:00:00,11.0,11.01,10.98,10.99,166968.0,9.7887,9.7976,9.7709,9.7798,166968.0
2018-05-24 10:30:00,10.99,10.99,10.96,10.97,166674.0,9.7798,9.7798,9.7531,9.762,166674.0
2018-05-24 11:00:00,10.96,11.01,10.96,11.0,399828.0,9.7531,9.7976,9.7531,9.7887,399828.0
2018-05-24 11:30:00,11.0,11.02,11.0,11.02,251004.0,9.7887,9.8065,9.7887,9.8065,251004.0
2018-05-24 12:00:00,11.02,11.03,11.02,11.03,92460.0,9.8065,9.8154,9.8065,9.8154,92460.0
2018-05-24 12:30:00,11.03,11.03,11.02,11.03,107730.0,9.8154,9.8154,9.8065,9.8154,107730.0
2018-05-24 13:00:00,11.03,11.05,11.03,11.04,62400.0,9.8154,9.8332,9.8154,9.8243,62400.0
2018-05-24 13:30:00,11.04,11.04,11.03,11.04,72816.0,9.8243,9.8243,9.8154,9.8243,72816.0
2018-05-24 14:00:00,11.04,11.05,11.03,11.04,90660.0,9.8243,9.8332,9.8154,9.8243,90660.0
2018-05-24 14:30:00,11.05,11.05,11.03,11.03,46218.0,9.8332,9.8332,9.8154,9.8154,46218.0
2018-05-24 15:00:00,11.03,11.05,11.03,11.04,141426.0,9.8154,9.8332,9.8154,9.8243,141426.0
2018-05-24 15:30:00,11.04,11.05,11.03,11.04,415104.0,9.8243,9.8332,9.8154,9.8243,415104.0
2018-05-25 09:30:00,11.02,11.03,11.0,11.02,148590.0,9.8065,9.8154,9.7887,9.8065,148590.0
2018-05-25 10:00:00,11.02,11.04,11.01,11.03,859266.0,9.8065,9.8243,9.7976,9.8154,859266.0
2018-05-25 10:30:00,11.03,11.04,11.01,11.03,154194.0,9.8154,9.8243,9.7976,9.8154,154194.0
2018-05-25 11:00:00,11.02,11.03,11.02,11.03,37608.0,9.8065,9.8154,9.8065,9.8154,37608.0
2018-05-25 11:30:00,11.03,11.03,11.03,11.03,50742.0,9.8154,9.8154,9.8154,9.8154,50742.0
2018-05-25 12:00:00,11.02,11.03,11.01,11.02,542526.0,9.8065,9.8154,9.7976,9.8065,542526.0
2018-05-25 12:30:00,11.02,11.02,11.01,11.01,452694.0,9.8065,9.8065,9.7976,9.7976,452694.0
2018-05-25 13:00:00,11.01,11.02,11.01,11.01,99528.0,9.7976,9.8065,9.7976,9.7976,99528.0
2018-05-25 13:30:00,11.01,11.01,11.0,11.0,265806.0,9.7976,9.7976,9.7887,9.7887,265806.0
2018-05-25 14:00:00,11.0,11.01,11.0,11.01,142242.0,9.7887,9.7976,9.7887,9.7976,142242.0
2018-05-25 14:30:00,11.01,11.01,10.99,11.0,103656.0,9.7976,9.7976,9.7798,9.7887,103656.0
2018-05-25 15:00:00,10.99,11.01,10.99,11.01,68592.0,9.7798,9.7976,9.7798,9.7976,68592.0
2018-05-25 15:30:00,11.02,11.02,11.01,11.02,151818.0,9.8065,9.8065,9.7976,9.8065,151818.0
2018-05-29 09:30:00,10.94,10.97,10.93,10.97,566070.0,9.7353,9.762,9.7264,9.762,566070.0
2018-05-29 10:00:00,10.97,10.98,10.96,10.97,281286.0,9.762,9.7709,9.7531,9.762,281286.0
2018-05-29 10:30:00,10.97,10.97,10.95,10.95,334938.0,9.762,9.762,9.7442,9.7442,334938.0
2018-05-29 11:00:00,10.95,10.96,10.93,10.95,217812.0,9.7442,9.7531,9.7264,9.7442,217812.0
2018-05-29 11:30:00,10.94,10.94,10.89,10.9,219672.0,9.7353,9.7353,9.6908,9.6997,219672.0
2018-05-29 12:00:00,10.9,10.9,10.85,10.88,243426.0,9.6997,9.6997,9.6552,9.6819,243426.0
2018-05-29 12:30:00,10.88,10.91,10.88,10.91,251652.0,9.6819,9.7086,9.6819,9.7086,251652.0
2018-05-29 13:00:00,10.91,10.91,10.88,10.89,221958.0,9.7086,9.7086,9.6819,9.6908,221958.0
2018-05-29 13:30:00,10.89,10.9,10.87,10.89,277578.0,9.6908,9.6997,9.673,9.6908,277578.0
2018-05-29 14:00:00,10.88,10.88,10.86,10.88,197814.0,9.6819,9.6819,9.6641,9.6819,197814.0
2018-05-29 14:30:00,10.88,10.89,10.85,10.86,288948.0,9.6819,9.6908,9.6552,9.6641,288948.0
2018-05-29 15:00:00,10.85,10.87,10.85,10.87,517032.0,9.6552,9.673,9.6552,9.673,517032.0
2018-05-29 15:30:00,10.87,10.92,10.86,10.91,586776.0,9.673,9.7175,9.6641,9.7086,586776.0
2018-05-30 09:30:00,10.96,10.99,10.96,10.97,1002108.0,9.7531,9.7798,9.7531,9.762,1002108.0
2018-05-30 10:00:00,10.97,10.99,10.97,10.98,239238.0,9.762,9.7798,9.762,9.7709,239238.0
2018-05-30 10:30:00,10.99,11.02,10.99,11.02,678264.0,9.7798,9.8065,9.7798,9.8065,678264.0
2018-05-30 11:00:00,11.02,11.03,11.01,11.02,170292.0,9.8065,9.8154,9.7976,9.8065,170292.0
2018-05-30 11:30:00,11.02,11.05,11.02,11.04,153144.0,9.8065,9.8332,9.8065,9.8243,153144.0
2018-05-30 12:00:00,11.05,11.05,11.04,11.05,101406.0,9.8332,9.8332,9.8243,9.8332,101406.0
2018-05-30 12:30:00,11.05,11.05,11.04,11.05,104034.0,9.8332,9.8332,9.8243,9.8332,104034.0
2018-05-30 13:00:00,11.04,11.06,11.04,11.06,182850.0,9.8243,9.8421,9.8243,9.8421,182850.0
2018-05-30 13:30:00,11.06,11.06,11.06,11.06,184350.0,9.8421,9.8421,9.8421,9.8421,184350.0
2018-05-30 14:00:00,11.06,11.06,11.06,11.06,109932.0,9.8421,9.8421,9.8421,9.8421,109932.0
2018-05-30 14:30:00,11.06,11.07,11.06,11.06,147798.0,9.8421,9.851,9.8421,9.8421,147798.0
2018-05-30 15:00:00,11.07,11.07,11.05,11.05,168726.0,9.851,9.851,9.8332,9.8332,168726.0
2018-05-30 15:30:00,11.05,11.06,11.04,11.05,637422.0,9.8332,9.8421,9.8243,9.8332,637422.0
2018-05-31 09:30:00,11.04,11.04,11.02,11.02,401928.0,9.8243,9.8243,9.8065,9.8065,401928.0
2018-05-31 10:00:00,11.02,11.03,11.01,11.02,188580.0,9.8065,9.8154,9.7976,9.8065,188580.0
2018-05-31 10:30:00,11.01,11.02,10.99,11.0,258132.0,9.7976,9.8065,9.7798,9.7887,258132.0
2018-05-31 11:00:00,11.0,11.02,10.99,11.02,590778.0,9.7887,9.8065,9.7798,9.8065,590778.0
2018-05-31 11:30:00,11.02,11.04,11.01,11.02,243102.0,9.8065,9.8243,9.7976,9.8065,243102.0
2018-05-31 12:00:00,11.02,11.02,11.0,11.0,427026.0,9.8065,9.8065,9.7887,9.7887,427026.0
2018-05-31 12:30:00,11.0,11.01,10.99,11.01,87690.0,9.7887,9.7976,9.7798,9.7976,87690.0
2018-05-31 13:00:00,11.01,11.01,10.99,11.0,155382.0,9.7976,9.7976,9.7798,9.7887,155382.0
2018-05-31 13:30:00,11.0,11.0,10.97,10.97,323664.0,9.7887,9.7887,9.762,9.762,323664.0
2018-05-31 14:00:00,10.97,10.98,10.95,10.98,458004.0,9.762,9.7709,9.7442,9.7709,458004.0
2018-05-31 14:30:00,10.97,10.98,10.97,10.98,152202.0,9.762,9.7709,9.762,9.7709,152202.0
2018-05-31 15:00:00,10.98,11.0,10.97,10.99,125148.0,9.7709,9.7887,9.762,9.7798,125148.0
2018-05-31 15:30:00,10.99,11.0,10.97,10.97,815682.0,9.7798,9.7887,9.762,9.762,815682.0
2018-06-01 09:30:00,11.04,11.06,11.04,11.06,269172.0,9.8243,9.8421,9.8243,9.8421,269172.0
2018-06-01 10:00:00,11.06,11.08,11.04,11.06,713298.0,9.8421,9.8599,9.8243,9.8421,713298.0
2018-06-01 10:30:00,11.06,11.08,11.05,11.08,170028.0,9.8421,9.8599,9.8332,9.8599,170028.0
2018-06-01 11:00:00,11.08,11.08,11.06,11.07,152808.0,9.8599,9.8599,9.8421,9.851,152808.0
2018-06-01 11:30:00,11.06,11.08,11.06,11.08,401928.0,9.8421,9.8599,9.8421,9.8599,401928.0
2018-06-01 12:00:00,11.08,11.09,11.08,11.08,290268.0,9.8599,9.8688,9.8599,9.8599,290268.0
2018-06-01 12:30:00,11.08,11.09,11.08,11.08,111984.0,9.8599,9.8688,9.8599,9.8599,111984.0
2018-06-01 13:00:00,11.09,11.1,11.08,11.09,91752.0,9.8688,9.8777,9.8599,9.8688,91752.0
2018-06-01 13:30:00,11.09,11.09,11.09,11.09,78810.0,9.8688,9.8688,9.8688,9.8688,78810.0
2018-06-01 14:00:00,11.09,11.09,11.07,11.08,66894.0,9.8688,9.8688,9.851,9.8599,66894.0
2018-06-01 14:30:00,11.08,11.09,11.07,11.08,357612.0,9.8599,9.8688,9.851,9.8599,357612.0
2018-06-01 15:00:00,11.08,11.08,11.06,11.07,973536.0,9.8599,9.8599,9.8421,9.851,973536.0
2018-06-01 15:30:00,11.07,11.09,11.07,11.09,330492.0,9.851,9.8688,9.851,9.8688,330492.0
2018-06-04 09:30:00,11.12,11.15,11.11,11.14,728820.0,9.8955,9.9222,9.8866,9.9133,728820.0
2018-06-04 10:00:00,11.14,11.14,11.11,11.11,745938.0,9.9133,9.9133,9.8866,9.8866,745938.0
2018-06-04 10:30:00,11.11,11.12,11.1,11.12,206730.0,9.8866,9.8955,9.8777,9.8955,206730.0
2018-06-04 11:00:00,11.12,11.13,11.11,11.12,99198.0,9.8955,9.9044,9.8866,9.8955,99198.0
2018-06-04 11:30:00,11.12,11.13,11.12,11.12,184914.0,9.8955,9.9044,9.8955,9.8955,184914.0
2018-06-04 12:00:00,11.12,11.14,11.12,11.13,112500.0,9.8955,9.9133,9.8955,9.9044,112500.0
2018-06-04 12:30:00,11.13,11.13,11.13,11.13,51834.0,9.9044,9.9044,9.9044,9.9044,51834.0
2018-06-04 13:00:00,11.13,11.14,11.13,11.13,52950.0,9.9044,9.9133,9.9044,9.9044,52950.0
2018-06-04 13:30:00,11.13,11.13,11.12,11.12,179064.0,9.9044,9.9044,9.8955,9.8955,179064.0
2018-06-04 14:00:00,11.13,11.13,11.13,11.13,157368.0,9.9044,9.9044,9.9044,9.9044,157368.0
2018-06-04 14:30:00,11.13,11.14,11.13,11.14,421386.0,9.9044,9.9133,9.9044,9.9133,421386.0
2018-06-04 15:00:00,11.14,11.15,11.14,11.14,664122.0,9.9133,9.9222,9.9133,9.9133,664122.0
2018-06-04 15:30:00,11.14,11.14,11.13,11.14,552768.0,9.9133,9.9133,9.9044,9.9133,552768.0
2018-06-05 09:30:00,11.14,11.16,11.14,11.15,355056.0,9.9133,9.9311,9.9133,9.9222,355056.0
2018-06-05 10:00:00,11.16,11.17,11.16,11.16,346260.0,9.9311,9.94,9.9311,9.9311,346260.0
2018-06-05 10:30:00,11.16,11.17,11.14,11.15,197706.0,9.9311,9.94,9.9133,9.9222,197706.0
2018-06-05 11:00:00,11.15,11.15,11.12,11.13,92868.0,9.9222,9.9222,9.8955,9.9044,92868.0
2018-06-05 11:30:00,11.13,11.13,11.12,11.13,129612.0,9.9044,9.9044,9.8955,9.9044,129612.0
2018-06-05 12:00:00,11.13,11.13,11.12,11.13,90678.0,9.9044,9.9044,9.8955,9.9044,90678.0
2018-06-05 12:30:00,11.13,11.14,11.12,11.13,267912.0,9.9044,9.9133,9.8955,9.9044,267912.0
2018-06-05 13:00:00,11.13,11.15,11.13,11.15,67440.0,9.9044,9.9222,9.9044,9.9222,67440.0
2018-06-05 13:30:00,11.15,11.15,11.14,11.15,81978.0,9.9222,9.9222,9.9133,9.9222,81978.0
2018-06-05 14:00:00,11.15,11.16,11.14,11.16,76782.0,9.9222,9.9311,9.9133,9.9311,76782.0
2018-06-05 14:30:00,11.16,11.16,11.15,11.16,121644.0,9.9311,9.9311,9.9222,9.9311,121644.0
2018-06-05 15:00:00,11.16,11.16,11.15,11.15,277914.0,9.9311,9.9311,9.9222,9.9222,277914.0
2018-06-05 15:30:00,11.15,11.16,11.15,11.16,1068702.0,9.9222,9.9311,9.9222,9.9311,1068702.0
2018-06-06 09:30:00,11.18,11.19,11.16,11.16,348012.0,9.9489,9.9578,9.9311,9.9311,348012.0
2018-06-06 10:00:00,11.16,11.17,11.16,11.17,121266.0,9.9311,9.94,9.9311,9.94,121266.0
2018-06-06 10:30:00,11.17,11.17,11.16,11.17,120066.0,9.94,9.94,9.9311,9.94,120066.0
2018-06-06 11:00:00,11.17,11.19,11.17,11.19,102888.0,9.94,9.9578,9.94,9.9578,102888.0
2018-06-06 11:30:00,11.19,11.2,11.19,11.2,61242.0,9.9578,9.9667,9.9578,9.9667,61242.0
2018-06-06 12:00:00,11.2,11.2,11.19,11.2,82560.0,9.9667,9.9667,9.9578,9.9667,82560.0
2018-06-06 12:30:00,11.2,11.2,11.2,11.2,47154.0,9.9667,9.9667,9.9667,9.9667,47154.0
2018-06-06 13:00:00,11.2,11.21,11.2,11.2,175062.0,9.9667,9.9756,9.9667,9.9667,175062.0
2018-06-06 13:30:00,11.21,11.21,11.2,11.2,61968.0,9.9756,9.9756,9.9667,9.9667,61968.0
2018-06-06 14:00:00,11.21,11.22,11.2,11.22,97104.0,9.9756,9.9845,9.9667,9.9845,97104.0
2018-06-06 14:30:00,11.22,11.23,11.21,11.23,366078.0,9.9845,9.9934,9.9756,9.9934,366078.0
2018-06-06 15:00:00,11.23,11.24,11.22,11.23,179238.0,9.9934,10.0023,9.9845,9.9934,179238.0
2018-06-06 15:30:00,11.23,11.25,11.22,11.25,301740.0,9.9934,10.0112,9.9845,10.0112,301740.0
2018-06-07 09:30:00,11.27,11.28,11.26,11.27,198624.0,10.029,10.0379,10.0201,10.029,198624.0
2018-06-07 10:00:00,11.27,11.28,11.25,11.25,293796.0,10.029,10.0379,10.0112,10.0112,293796.0
2018-06-07 10:30:00,11.25,11.25,11.23,11.25,149382.0,10.0112,10.0112,9.9934,10.0112,149382.0
2018-06-07 11:00:00,11.24,11.26,11.24,11.25,79422.0,10.0023,10.0201,10.0023,10.0112,79422.0
2018-06-07 11:30:00,11.25,11.26,11.23,11.24,361674.0,10.0112,10.0201,9.9934,10.0023,361674.0
2018-06-07 12:00:00,11.24,11.25,11.24,11.25,43542.0,10.0023,10.0112,10.0023,10.0112,43542.0
2018-06-07 12:30:00,11.25,11.25,11.23,11.23,765192.0,10.0112,10.0112,9.9934,9.9934,765192.0
2018-06-07 13:00:00,11.23,11.24,11.22,11.22,112032.0,9.9934,10.0023,9.9845,9.9845,112032.0
2018-06-07 13:30:00,11.22,11.22,11.2,11.2,339570.0,9.9845,9.9845,9.9667,9.9667,339570.0
2018-06-07 14:00:00,11.2,11.23,11.2,11.22,297162.0,9.9667,9.9934,9.9667,9.9845,297162.0
2018-06-07 14:30:00,11.22,11.24,11.22,11.23,120348.0,9.9845,10.0023,9.9845,9.9934,120348.0
2018-06-07 15:00:00,11.23,11.24,11.22,11.24,688464.0,9.9934,10.0023,9.9845,10.0023,688464.0
2018-06-07 15:30:00,11.24,11.25,11.23,11.24,433038.0,10.0023,10.0112,9.9934,10.0023,433038.0
2018-06-08 09:30:00,11.22,11.24,11.21,11.24,309108.0,9.9845,10.0023,9.9756,10.0023,309108.0
2018-06-08 10:00:00,11.24,11.24,11.23,11.23,135768.0,10.0023,10.0023,9.9934,9.9934,135768.0
2018-06-08 10:30:00,11.23,11.24,11.21,11.24,108852.0,9.9934,10.0023,9.9756,10.0023,108852.0
2018-06-08 11:00:00,11.23,11.24,11.22,11.24,164082.0,9.9934,10.0023,9.9845,10.0023,164082.0
2018-06-08 11:30:00,11.23,11.24,11.22,11.24,118452.0,9.9934,10.0023,9.9845,10.0023,118452.0
2018-06-08 12:00:00,11.24,11.26,11.24,11.26,99480.0,10.0023,10.0201,10.0023,10.0201,99480.0
2018-06-08 12:30:00,11.26,11.26,11.26,11.26,125520.0,10.0201,10.0201,10.0201,10.0201,125520.0
2018-06-08 13:00:00,11.26,11.26,11.25,11.26,99660.0,10.0201,10.0201,10.0112,10.0201,99660.0
2018-06-08 13:30:00,11.26,11.27,11.25,11.26,252912.0,10.0201,10.029,10.0112,10.0201,252912.0
2018-06-08 14:00:00,11.26,11.27,11.26,11.27,187776.0,10.0201,10.029,10.0201,10.029,187776.0
2018-06-08 14:30:00,11.26,11.27,11.26,11.26,89598.0,10.0201,10.029,10.0201,10.0201,89598.0
2018-06-08 15:00:00,11.27,11.27,11.26,11.27,228828.0,10.029,10.029,10.0201,10.029,228828.0
2018-06-08 15:30:00,11.27,11.28,11.27,11.27,328416.0,10.029,10.0379,10.029,10.029,328416.0
2018-06-11 09:30:00,11.28,11.3,11.28,11.29,207480.0,10.0379,10.0557,10.0379,10.0468,207480.0
2018-06-11 10:00:00,11.29,11.3,11.29,11.3,675324.0,10.0468,10.0557,10.0468,10.0557,675324.0
2018-06-11 10:30:00,11.3,11.3,11.28,11.29,717474.0,10.0557,10.0557,10.0379,10.0468,717474.0
2018-06-11 11:00:00,11.29,11.3,11.28,11.29,118752.0,10.0468,10.0557,10.0379,10.0468,118752.0
2018-06-11 11:30:00,11.29,11.31,11.29,11.31,270750.0,10.0468,10.0646,10.0468,10.0646,270750.0
2018-06-11 12:00:00,11.31,11.32,11.31,11.31,269064.0,10.0646,10.0735,10.0646,10.0646,269064.0
2018-06-11 12:30:00,11.32,11.32,11.31,11.31,119358.0,10.0735,10.0735,10.0646,10.0646,119358.0
2018-06-11 13:00:00,11.31,11.32,11.31,11.31,33666.0,10.0646,10.0735,10.0646,10.0646,33666.0
2018-06-11 13:30:00,11.31,11.31,11.3,11.31,379026.0,10.0646,10.0646,10.0557,10.0646,379026.0
2018-06-11 14:00:00,11.31,11.31,11.3,11.31,213990.0,10.0646,10.0646,10.0557,10.0646,213990.0
2018-06-11 14:30:00,11.31,11.31,11.3,11.31,228312.0,10.0646,10.0646,10.0557,10.0646,228312.0
2018-06-11 15:00:00,11.31,11.31,11.31,11.31,326064.0,10.0646,10.0646,10.0646,10.0646,326064.0
2018-06-11 15:30:00,11.31,11.31,11.29,11.29,519300.0,10.0646,10.0646,10.0468,10.0468,519300.0
2018-06-12 09:30:00,11.31,11.31,11.29,11.29,250794.0,10.0646,10.0646,10.0468,10.0468,250794.0
2018-06-12 10:00:00,11.3,11.31,11.3,11.3,88404.0,10.0557,10.0646,10.0557,10.0557,88404.0
2018-06-12 10:30:00,11.3,11.31,11.3,11.31,154638.0,10.0557,10.0646,10.0557,10.0646,154638.0
2018-06-12 11:00:00,11.31,11.31,11.3,11.31,116508.0,10.0646,10.0646,10.0557,10.0646,116508.0
2018-06-12 11:30:00,11.31,11.33,11.31,11.33,167376.0,10.0646,10.0824,10.0646,10.0824,167376.0
2018-06-12 12:00:00,11.33,11.33,11.32,11.32,242814.0,10.0824,10.0824,10.0735,10.0735,242814.0
2018-06-12 12:30:00,11.32,11.32,11.31,11.32,96408.0,10.0735,10.0735,10.0646,10.0735,96408.0
2018-06-12 13:00:00,11.32,11.32,11.31,11.31,147540.0,10.0735,10.0735,10.0646,10.0646,147540.0
2018-06-12 13:30:00,11.31,11.32,11.31,11.31,63354.0,10.0646,10.0735,10.0646,10.0646,63354.0
2018-06-12 14:00:00,11.31,11.31,11.29,11.29,98826.0,10.0646,10.0646,10.0468,10.0468,98826.0
2018-06-12 14:30:00,11.29,11.29,11.28,11.28,144060.0,10.0468,10.0468,10.0379,10.0379,144060.0
2018-06-12 15:00:00,11.28,11.3,11.28,11.3,94428.0,10.0379,10.0557,10.0379,10.0557,94428.0
2018-06-12 15:30:00,11.3,11.32,11.3,11.31,218730.0,10.0557,10.0735,10.0557,10.0646,218730.0
2018-06-13 09:30:00,11.33,11.33,11.32,11.32,182298.0,10.0824,10.0824,10.0735,10.0735,182298.0
2018-06-13 10:00:00,11.32,11.33,11.32,11.32,94692.0,10.0735,10.0824,10.0735,10.0735,94692.0
2018-06-13 10:30:00,11.33,11.33,11.32,11.32,145326.0,10.0824,10.0824,10.0735,10.0735,145326.0
2018-06-13 11:00:00,11.32,11.33,11.32,11.33,81918.0,10.0735,10.0824,10.0735,10.0824,81918.0
2018-06-13 11:30:00,11.33,11.33,11.33,11.33,43020.0,10.0824,10.0824,10.0824,10.0824,43020.0
2018-06-13 12:00:00,11.33,11.33,11.31,11.32,118332.0,10.0824,10.0824,10.0646,10.0735,118332.0
2018-06-13 12:30:00,11.32,11.32,11.31,11.31,62622.0,10.0735,10.0735,10.0646,10.0646,62622.0
2018-06-13 13:00:00,11.31,11.31,11.31,11.31,45000.0,10.0646,10.0646,10.0646,10.0646,45000.0
2018-06-13 13:30:00,11.31,11.31,11.31,11.31,80556.0,10.0646,10.0646,10.0646,10.0646,80556.0
2018-06-13 14:00:00,11.31,11.31,11.28,11.28,312168.0,10.0646,10.0646,10.0379,10.0379,312168.0
2018-06-13 14:30:00,11.28,11.3,11.27,11.3,224472.0,10.0379,10.0557,10.029,10.0557,224472.0
2018-06-13 15:00:00,11.3,11.32,11.29,11.29,190212.0,10.0557,10.0735,10.0468,10.0468,190212.0
2018-06-13 15:30:00,11.29,11.3,11.27,11.27,434202.0,10.0468,10.0557,10.029,10.029,434202.0
2018-06-14 09:30:00,11.31,11.32,11.29,11.3,288258.0,10.0646,10.0735,10.0468,10.0557,288258.0
2018-06-14 10:00:00,11.3,11.33,11.3,11.32,248664.0,10.0557,10.0824,10.0557,10.0735,248664.0
2018-06-14 10:30:00,11.31,11.31,11.28,11.28,159558.0,10.0646,10.0646,10.0379,10.0379,159558.0
2018-06-14 11:00:00,11.28,11.3,11.27,11.3,336054.0,10.0379,10.0557,10.029,10.0557,336054.0
2018-06-14 11:30:00,11.3,11.31,11.3,11.31,253680.0,10.0557,10.0646,10.0557,10.0646,253680.0
2018-06-14 12:00:00,11.31,11.31,11.3,11.3,184086.0,10.0646,10.0646,10.0557,10.0557,184086.0
2018-06-14 12:30:00,11.3,11.3,11.29,11.29,93630.0,10.0557,10.0557,10.0468,10.0468,93630.0
2018-06-14 13:00:00,11.29,11.31,11.29,11.31,139290.0,10.0468,10.0646,10.0468,10.0646,139290.0
2018-06-14 13:30:00,11.31,11.31,11.3,11.3,101076.0,10.0646,10.0646,10.0557,10.0557,101076.0
2018-06-14 14:00:00,11.3,11.3,11.29,11.3,173742.0,10.0557,10.0557,10.0468,10.0557,173742.0
2018-06-14 14:30:00,11.3,11.3,11.29,11.29,93642.0,10.0557,10.0557,10.0468,10.0468,93642.0
2018-06-14 15:00:00,11.29,11.3,11.28,11.3,175164.0,10.0468,10.0557,10.0379,10.0557,175164.0
2018-06-14 15:30:00,11.3,11.31,11.3,11.3,262806.0,10.0557,10.0646,10.0557,10.0557,262806.0
2018-06-15 09:30:00,11.27,11.27,11.24,11.26,302244.0,10.029,10.029,10.0023,10.0201,302244.0
2018-06-15 10:00:00,11.26,11.27,11.25,11.25,90798.0,10.0201,10.029,10.0112,10.0112,90798.0
2018-06-15 10:30:00,11.25,11.26,11.22,11.25,323508.0,10.0112,10.0201,9.9845,10.0112,323508.0
2018-06-15 11:00:00,11.25,11.27,11.25,11.25,183096.0,10.0112,10.029,10.0112,10.0112,183096.0
2018-06-15 11:30:00,11.25,11.26,11.24,11.26,73440.0,10.0112,10.0201,10.0023,10.0201,73440.0
2018-06-15 12:00:00,11.26,11.26,11.25,11.26,189594.0,10.0201,10.0201,10.0112,10.0201,189594.0
2018-06-15 12:30:00,11.26,11.27,11.26,11.27,76362.0,10.0201,10.029,10.0201,10.029,76362.0
2018-06-15 13:00:00,11.27,11.27,11.27,11.27,214686.0,10.029,10.029,10.029,10.029,214686.0
2018-06-15 13:30:00,11.27,11.27,11.26,11.26,144048.0,10.029,10.029,10.0201,10.0201,144048.0
2018-06-15 14:00:00,11.26,11.3,11.26,11.3,188886.0,10.0201,10.0557,10.0201,10.0557,188886.0
2018-06-15 14:30:00,11.3,11.31,11.29,11.3,506100.0,10.0557,10.0646,10.0468,10.0557,506100.0
2018-06-15 15:00:00,11.3,11.3,11.28,11.29,77256.0,10.0557,10.0557,10.0379,10.0468,77256.0
2018-06-15 15:30:00,11.29,11.29,11.28,11.29,276432.0,10.0468,10.0468,10.0379,10.0468,276432.0
2018-06-18 09:30:00,11.22,11.26,11.2,11.23,926112.0,9.9845,10.0201,9.9667,9.9934,926112.0
2018-06-18 10:00:00,11.23,11.24,11.23,11.24,419742.0,9.9934,10.0023,9.9934,10.0023,419742.0
2018-06-18 10:30:00,11.24,11.27,11.24,11.26,426252.0,10.0023,10.029,10.0023,10.0201,426252.0
2018-06-18 11:00:00,11.26,11.28,11.26,11.27,70272.0,10.0201,10.0379,10.0201,10.029,70272.0
2018-06-18 11:30:00,11.27,11.27,11.25,11.25,61656.0,10.029,10.029,10.0112,10.0112,61656.0
2018-06-18 12:00:00,11.25,11.27,11.25,11.25,67278.0,10.0112,10.029,10.0112,10.0112,67278.0
2018-06-18 12:30:00,11.25,11.26,11.25,11.26,175596.0,10.0112,10.0201,10.0112,10.0201,175596.0
2018-06-18 13:00:00,11.26,11.27,11.26,11.27,98370.0,10.0201,10.029,10.0201,10.029,98370.0
2018-06-18 13:30:00,11.27,11.27,11.26,11.27,63654.0,10.029,10.029,10.0201,10.029,63654.0
2018-06-18 14:00:00,11.27,11.28,11.26,11.28,140514.0,10.029,10.0379,10.0201,10.0379,140514.0
2018-06-18 14:30:00,11.28,11.28,11.26,11.27,97722.0,10.0379,10.0379,10.0201,10.029,97722.0
2018-06-18 15:00:00,11.26,11.28,11.26,11.27,292632.0,10.0201,10.0379,10.0201,10.029,292632.0
2018-06-18 15:30:00,11.27,11.28,11.27,11.28,150846.0,10.029,10.0379,10.029,10.0379,150846.0
2018-06-19 09:30:00,11.18,11.21,11.17,11.18,435702.0,9.9489,9.9756,9.94,9.9489,435702.0
2018-06-19 10:00:00,11.18,11.18,11.16,11.16,303828.0,9.9489,9.9489,9.9311,9.9311,303828.0
2018-06-19 10:30:00,11.16,11.2,11.15,11.2,173460.0,9.9311,9.9667,9.9222,9.9667,173460.0
2018-06-19 11:00:00,11.19,11.21,11.19,11.21,133224.0,9.9578,9.9756,9.9578,9.9756,133224.0
2018-06-19 11:30:00,11.21,11.22,11.2,11.22,81984.0,9.9756,9.9845,9.9667,9.9845,81984.0
2018-06-19 12:00:00,11.22,11.22,11.2,11.21,87786.0,9.9845,9.9845,9.9667,9.9756,87786.0
2018-06-19 12:30:00,11.21,11.21,11.2,11.21,116652.0,9.9756,9.9756,9.9667,9.9756,116652.0
2018-06-19 13:00:00,11.21,11.21,11.2,11.2,109758.0,9.9756,9.9756,9.9667,9.9667,109758.0
2018-06-19 13:30:00,11.2,11.22,11.19,11.22,148050.0,9.9667,9.9845,9.9578,9.9845,148050.0
2018-06-19 14:00:00,11.22,11.24,11.22,11.23,118764.0,9.9845,10.0023,9.9845,9.9934,118764.0
2018-06-19 14:30:00,11.23,11.25,11.23,11.24,192882.0,9.9934,10.0112,9.9934,10.0023,192882.0
2018-06-19 15:00:00,11.24,11.24,11.22,11.22,160356.0,10.0023,10.0023,9.9845,9.9845,160356.0
2018-06-19 15:30:00,11.22,11.24,11.22,11.24,350574.0,9.9845,10.0023,9.9845,10.0023,350574.0
2018-06-20 09:30:00,11.27,11.28,11.27,11.27,813564.0,10.029,10.0379,10.029,10.029,813564.0
2018-06-20 10:00:00,11.28,11.28,11.25,11.25,311454.0,10.0379,10.0379,10.0112,10.0112,311454.0
2018-06-20 10:30:00,11.25,11.27,11.25,11.27,131886.0,10.0112,10.029,10.0112,10.029,131886.0
2018-06-20 11:00:00,11.27,11.27,11.25,11.27,288876.0,10.029,10.029,10.0112,10.029,288876.0
2018-06-20 11:30:00,11.27,11.28,11.27,11.28,158274.0,10.029,10.0379,10.029,10.0379,158274.0
2018-06-20 12:00:00,11.28,11.28,11.28,11.28,152028.0,10.0379,10.0379,10.0379,10.0379,152028.0
2018-06-20 12:30:00,11.28,11.3,11.28,11.29,69198.0,10.0379,10.0557,10.0379,10.0468,69198.0
2018-06-20 13:00:00,11.29,11.29,11.28,11.28,97314.0,10.0468,10.0468,10.0379,10.0379,97314.0
2018-06-20 13:30:00,11.28,11.29,11.28,11.29,87600.0,10.0379,10.0468,10.0379,10.0468,87600.0
2018-06-20 14:00:00,11.29,11.29,11.29,11.29,98796.0,10.0468,10.0468,10.0468,10.0468,98796.0
2018-06-20 14:30:00,11.29,11.29,11.27,11.27,118674.0,10.0468,10.0468,10.029,10.029,118674.0
2018-06-20 15:00:00,11.27,11.28,11.27,11.28,208320.0,10.029,10.0379,10.029,10.0379,208320.0
2018-06-20 15:30:00,11.28,11.28,11.26,11.27,227748.0,10.0379,10.0379,10.0201,10.029,227748.0
2018-06-21 09:30:00,11.27,11.27,11.24,11.24,345684.0,10.029,10.029,10.0023,10.0023,345684.0
2018-06-21 10:00:00,11.24,11.24,11.19,11.19,128508.0,10.0023,10.0023,9.9578,9.9578,128508.0
2018-06-21 10:30:00,11.2,11.21,11.19,11.21,119172.0,9.9667,9.9756,9.9578,9.9756,119172.0
2018-06-21 11:00:00,11.21,11.22,11.2,11.22,133416.0,9.9756,9.9845,9.9667,9.9845,133416.0
2018-06-21 11:30:00,11.22,11.24,11.22,11.23,65286.0,9.9845,10.0023,9.9845,9.9934,65286.0
2018-06-21 12:00:00,11.22,11.22,11.21,11.21,85722.0,9.9845,9.9845,9.9756,9.9756,85722.0
2018-06-21 12:30:00,11.21,11.21,11.2,11.2,157266.0,9.9756,9.9756,9.9667,9.9667,157266.0
2018-06-21 13:00:00,11.2,11.22,11.19,11.22,32502.0,9.9667,9.9845,9.9578,9.9845,32502.0
2018-06-21 13:30:00,11.21,11.22,11.21,11.22,54120.0,9.9756,9.9845,9.9756,9.9845,54120.0
2018-06-21 14:00:00,11.22,11.23,11.21,11.21,158040.0,9.9845,9.9934,9.9756,9.9756,158040.0
2018-06-21 14:30:00,11.21,11.22,11.2,11.2,87012.0,9.9756,9.9845,9.9667,9.9667,87012.0
2018-06-21 15:00:00,11.2,11.21,11.17,11.19,229668.0,9.9667,9.9756,9.94,9.9578,229668.0
2018-06-21 15:30:00,11.19,11.19,11.17,11.19,1583556.0,9.9578,9.9578,9.94,9.9578,1583556.0
2018-06-22 09:30:00,11.25,11.25,11.22,11.22,369984.0,10.0112,10.0112,9.9845,9.9845,369984.0
2018-06-22 10:00:00,11.22,11.24,11.21,11.22,191442.0,9.9845,10.0023,9.9756,9.9845,191442.0
2018-06-22 10:30:00,11.21,11.23,11.21,11.23,79254.0,9.9756,9.9934,9.9756,9.9934,79254.0
2018-06-22 11:00:00,11.22,11.23,11.21,11.23,47622.0,9.9845,9.9934,9.9756,9.9934,47622.0
2018-06-22 11:30:00,11.23,11.24,11.22,11.23,89892.0,9.9934,10.0023,9.9845,9.9934,89892.0
2018-06-22 12:00:00,11.23,11.24,11.23,11.23,69810.0,9.9934,10.0023,9.9934,9.9934,69810.0
2018-06-22 12:30:00,11.22,11.23,11.22,11.22,60114.0,9.9845,9.9934,9.9845,9.9845,60114.0
2018-06-22 13:00:00,11.23,11.24,11.23,11.24,44142.0,9.9934,10.0023,9.9934,10.0023,44142.0
2018-06-22 13:30:00,11.23,11.24,11.23,11.24,34344.0,9.9934,10.0023,9.9934,10.0023,34344.0
2018-06-22 14:00:00,11.24,11.24,11.22,11.22,83490.0,10.0023,10.0023,9.9845,9.9845,83490.0
2018-06-22 14:30:00,11.22,11.23,11.22,11.23,2900544.0,9.9845,9.9934,9.9845,9.9934,2900544.0
2018-06-22 15:00:00,11.23,11.23,11.22,11.22,132498.0,9.9934,9.9934,9.9845,9.9845,132498.0
2018-06-22 15:30:00,11.22,11.23,11.2,11.21,164298.0,9.9845,9.9934,9.9667,9.9756,164298.0
2018-06-25 09:30:00,11.16,11.16,11.09,11.09,613020.0,9.9311,9.9311,9.8688,9.8688,613020.0
2018-06-25 10:00:00,11.09,11.1,11.05,11.08,526548.0,9.8688,9.8777,9.8332,9.8599,526548.0
2018-06-25 10:30:00,11.08,11.09,11.06,11.07,432186.0,9.8599,9.8688,9.8421,9.851,432186.0
2018-06-25 11:00:00,11.07,11.07,11.03,11.03,188670.0,9.851,9.851,9.8154,9.8154,188670.0
2018-06-25 11:30:00,11.03,11.04,11.02,11.03,512400.0,9.8154,9.8243,9.8065,9.8154,512400.0
2018-06-25 12:00:00,11.03,11.03,10.99,11.02,760470.0,9.8154,9.8154,9.7798,9.8065,760470.0
2018-06-25 12:30:00,11.02,11.05,11.01,11.04,245250.0,9.8065,9.8332,9.7976,9.8243,245250.0
2018-06-25 13:00:00,11.04,11.04,11.01,11.03,348510.0,9.8243,9.8243,9.7976,9.8154,348510.0
2018-06-25 13:30:00,11.03,11.06,11.03,11.04,624726.0,9.8154,9.8421,9.8154,9.8243,624726.0
2018-06-25 14:00:00,11.04,11.05,11.03,11.03,812532.0,9.8243,9.8332,9.8154,9.8154,812532.0
2018-06-25 14:30:00,11.03,11.03,10.98,10.99,427110.0,9.8154,9.8154,9.7709,9.7798,427110.0
2018-06-25 15:00:00,10.99,11.01,10.98,11.0,467976.0,9.7798,9.7976,9.7709,9.7887,467976.0
2018-06-25 15:30:00,11.0,11.07,11.0,11.05,722244.0,9.7887,9.851,9.7887,9.8332,722244.0
2018-06-26 09:30:00,11.03,11.03,10.99,11.02,584376.0,9.858,9.858,9.8223,9.8491,584376.0
2018-06-26 10:00:00,11.02,11.04,11.01,11.01,133848.0,9.8491,9.867,9.8402,9.8402,133848.0
2018-06-26 10:30:00,11.01,11.02,10.99,11.01,223152.0,9.8402,9.8491,9.8223,9.8402,223152.0
2018-06-26 11:00:00,11.01,11.03,11.01,11.02,99654.0,9.8402,9.858,9.8402,9.8491,99654.0
2018-06-26 11:30:00,11.02,11.03,11.01,11.03,249852.0,9.8491,9.858,9.8402,9.858,249852.0
2018-06-26 12:00:00,11.03,11.05,11.02,11.04,239664.0,9.858,9.8759,9.8491,9.867,239664.0
2018-06-26 12:30:00,11.04,11.05,11.03,11.05,105192.0,9.867,9.8759,9.858,9.8759,105192.0
2018-06-26 13:00:00,11.05,11.06,11.04,11.06,118542.0,9.8759,9.8849,9.867,9.8849,118542.0
2018-06-26 13:30:00,11.06,11.06,11.05,11.06,160566.0,9.8849,9.8849,9.8759,9.8849,160566.0
2018-06-26 14:00:00,11.06,11.06,11.05,11.05,207780.0,9.8849,9.8849,9.8759,9.8759,207780.0
2018-06-26 14:30:00,11.05,11.06,11.05,11.05,129720.0,9.8759,9.8849,9.8759,9.8759,129720.0
2018-06-26 15:00:00,11.05,11.05,11.04,11.04,282990.0,9.8759,9.8759,9.867,9.867,282990.0
2018-06-26 15:30:00,11.04,11.06,11.02,11.03,201366.0,9.867,9.8849,9.8491,9.858,201366.0
2018-06-27 09:30:00,11.04,11.09,11.04,11.09,684300.0,9.867,9.9117,9.867,9.9117,684300.0
2018-06-27 10:00:00,11.09,11.1,11.08,11.09,123930.0,9.9117,9.9206,9.9027,9.9117,123930.0
2018-06-27 10:30:00,11.1,11.11,11.09,11.09,194058.0,9.9206,9.9295,9.9117,9.9117,194058.0
2018-06-27 11:00:00,11.09,11.1,11.05,11.05,240258.0,9.9117,9.9206,9.8759,9.8759,240258.0
2018-06-27 11:30:00,11.04,11.07,11.04,11.07,105576.0,9.867,9.8938,9.867,9.8938,105576.0
2018-06-27 12:00:00,11.08,11.08,11.06,11.06,683712.0,9.9027,9.9027,9.8849,9.8849,683712.0
2018-06-27 12:30:00,11.06,11.06,11.03,11.03,64230.0,9.8849,9.8849,9.858,9.858,64230.0
2018-06-27 13:00:00,11.03,11.03,10.98,11.0,293010.0,9.858,9.858,9.8134,9.8312,293010.0
2018-06-27 13:30:00,10.99,11.01,10.97,10.99,103050.0,9.8223,9.8402,9.8044,9.8223,103050.0
2018-06-27 14:00:00,11.0,11.0,10.97,10.98,105228.0,9.8312,9.8312,9.8044,9.8134,105228.0
2018-06-27 14:30:00,10.97,11.0,10.96,10.96,150666.0,9.8044,9.8312,9.7955,9.7955,150666.0
2018-06-27 15:00:00,10.96,10.98,10.93,10.97,308916.0,9.7955,9.8134,9.7687,9.8044,308916.0
2018-06-27 15:30:00,10.97,10.97,10.92,10.92,735084.0,9.8044,9.8044,9.7597,9.7597,735084.0
2018-06-28 09:30:00,10.92,10.94,10.89,10.92,362292.0,9.7597,9.7776,9.7329,9.7597,362292.0
2018-06-28 10:00:00,10.93,10.94,10.9,10.91,400608.0,9.7687,9.7776,9.7419,9.7508,400608.0
2018-06-28 10:30:00,10.91,10.94,10.89,10.94,343242.0,9.7508,9.7776,9.7329,9.7776,343242.0
2018-06-28 11:00:00,10.95,10.96,10.92,10.95,442548.0,9.7865,9.7955,9.7597,9.7865,442548.0
2018-06-28 11:30:00,10.95,10.96,10.94,10.95,403416.0,9.7865,9.7955,9.7776,9.7865,403416.0
2018-06-28 12:00:00,10.95,10.96,10.91,10.92,241668.0,9.7865,9.7955,9.7508,9.7597,241668.0
2018-06-28 12:30:00,10.92,10.95,10.92,10.95,164736.0,9.7597,9.7865,9.7597,9.7865,164736.0
2018-06-28 13:00:00,10.94,10.96,10.94,10.96,266964.0,9.7776,9.7955,9.7776,9.7955,266964.0
2018-06-28 13:30:00,10.96,10.97,10.95,10.96,257106.0,9.7955,9.8044,9.7865,9.7955,257106.0
2018-06-28 14:00:00,10.97,10.99,10.96,10.98,225564.0,9.8044,9.8223,9.7955,9.8134,225564.0
2018-06-28 14:30:00,10.99,11.0,10.98,11.0,166464.0,9.8223,9.8312,9.8134,9.8312,166464.0
2018-06-28 15:00:00,11.01,11.02,11.0,11.0,282150.0,9.8402,9.8491,9.8312,9.8312,282150.0
2018-06-28 15:30:00,11.0,11.0,10.98,10.99,360318.0,9.8312,9.8312,9.8134,9.8223,360318.0
2018-06-29 09:30:00,11.03,11.06,11.03,11.06,341208.0,9.858,9.8849,9.858,9.8849,341208.0
2018-06-29 10:00:00,11.06,11.08,11.05,11.06,168834.0,9.8849,9.9027,9.8759,9.8849,168834.0
2018-06-29 10:30:00,11.06,11.09,11.06,11.09,313344.0,9.8849,9.9117,9.8849,9.9117,313344.0
2018-06-29 11:00:00,11.09,11.09,11.08,11.09,171432.0,9.9117,9.9117,9.9027,9.9117,171432.0
2018-06-29 11:30:00,11.09,11.09,11.06,11.06,139620.0,9.9117,9.9117,9.8849,9.8849,139620.0
2018-06-29 12:00:00,11.07,11.08,11.06,11.07,134880.0,9.8938,9.9027,9.8849,9.8938,134880.0
2018-06-29 12:30:00,11.07,11.07,11.06,11.06,120678.0,9.8938,9.8938,9.8849,9.8849,120678.0
2018-06-29 13:00:00,11.06,11.08,11.06,11.07,65958.0,9.8849,9.9027,9.8849,9.8938,65958.0
2018-06-29 13:30:00,11.07,11.08,11.06,11.07,191850.0,9.8938,9.9027,9.8849,9.8938,191850.0
2018-06-29 14:00:00,11.06,11.07,11.06,11.06,197400.0,9.8849,9.8938,9.8849,9.8849,197400.0
2018-06-29 14:30:00,11.06,11.06,11.05,11.06,97194.0,9.8849,9.8849,9.8759,9.8849,97194.0
2018-06-29 15:00:00,11.06,11.08,11.04,11.05,121614.0,9.8849,9.9027,9.867,9.8759,121614.0
2018-06-29 15:30:00,11.05,11.05,11.0,11.0,615222.0,9.8759,9.8759,9.8312,9.8312,615222.0
2018-07-02 09:30:00,10.93,10.95,10.92,10.95,552108.0,9.7687,9.7865,9.7597,9.7865,552108.0
2018-07-02 10:00:00,10.95,10.97,10.94,10.96,2059908.0,9.7865,9.8044,9.7776,9.7955,2059908.0
2018-07-02 10:30:00,10.97,10.98,10.96,10.97,252594.0,9.8044,9.8134,9.7955,9.8044,252594.0
2018-07-02 11:00:00,10.98,10.99,10.96,10.96,102888.0,9.8134,9.8223,9.7955,9.7955,102888.0
2018-07-02 11:30:00,10.96,10.96,10.95,10.96,111990.0,9.7955,9.7955,9.7865,9.7955,111990.0
2018-07-02 12:00:00,10.96,10.96,10.94,10.95,283098.0,9.7955,9.7955,9.7776,9.7865,283098.0
2018-07-02 12:30:00,10.95,10.97,10.95,10.96,153600.0,9.7865,9.8044,9.7865,9.7955,153600.0
2018-07-02 13:00:00,10.96,10.96,10.94,10.94,253368.0,9.7955,9.7955,9.7776,9.7776,253368.0
2018-07-02 13:30:00,10.94,10.98,10.94,10.97,234192.0,9.7776,9.8134,9.7776,9.8044,234192.0
2018-07-02 14:00:00,10.97,11.0,10.97,10.99,271524.0,9.8044,9.8312,9.8044,9.8223,271524.0
2018-07-02 14:30:00,11.0,11.0,10.98,10.98,754632.0,9.8312,9.8312,9.8134,9.8134,754632.0
2018-07-02 15:00:00,10.98,11.01,10.98,11.01,191478.0,9.8134,9.8402,9.8134,9.8402,191478.0
2018-07-02 15:30:00,11.01,11.03,10.99,11.03,705858.0,9.8402,9.858,9.8223,9.858,705858.0
2018-07-03 09:30:00,11.07,11.07,11.05,11.06,266148.0,9.8938,9.8938,9.8759,9.8849,266148.0
2018-07-03 10:00:00,11.06,11.07,11.06,11.07,127230.0,9.8849,9.8938,9.8849,9.8938,127230.0
2018-07-03 10:30:00,11.06,11.07,11.04,11.05,157506.0,9.8849,9.8938,9.867,9.8759,157506.0
2018-07-03 11:00:00,11.05,11.06,11.04,11.06,77742.0,9.8759,9.8849,9.867,9.8849,77742.0
2018-07-03 11:30:00,11.05,11.06,11.05,11.05,101430.0,9.8759,9.8849,9.8759,9.8759,101430.0
2018-07-03 12:00:00,11.06,11.06,11.03,11.03,167706.0,9.8849,9.8849,9.858,9.858,167706.0
2018-07-03 12:30:00,11.03,11.03,10.98,10.99,667872.0,9.858,9.858,9.8134,9.8223,667872.0
2018-07-05 09:30:00,11.05,11.06,11.03,11.03,287640.0,9.8759,9.8849,9.858,9.858,287640.0
2018-07-05 10:00:00,11.03,11.04,11.02,11.03,206178.0,9.858,9.867,9.8491,9.858,206178.0
2018-07-05 10:30:00,11.02,11.03,11.0,11.01,145020.0,9.8491,9.858,9.8312,9.8402,145020.0
2018-07-05 11:00:00,11.0,11.04,11.0,11.03,164130.0,9.8312,9.867,9.8312,9.858,164130.0
2018-07-05 11:30:00,11.03,11.05,11.03,11.05,186102.0,9.858,9.8759,9.858,9.8759,186102.0
2018-07-05 12:00:00,11.05,11.07,11.04,11.06,146730.0,9.8759,9.8938,9.867,9.8849,146730.0
2018-07-05 12:30:00,11.06,11.07,11.05,11.06,86052.0,9.8849,9.8938,9.8759,9.8849,86052.0
2018-07-05 13:00:00,11.07,11.08,11.06,11.07,99522.0,9.8938,9.9027,9.8849,9.8938,99522.0
2018-07-05 13:30:00,11.07,11.07,11.06,11.06,129624.0,9.8938,9.8938,9.8849,9.8849,129624.0
2018-07-05 14:00:00,11.07,11.08,11.03,11.06,156900.0,9.8938,9.9027,9.858,9.8849,156900.0
2018-07-05 14:30:00,11.06,11.07,11.06,11.07,87180.0,9.8849,9.8938,9.8849,9.8938,87180.0
2018-07-05 15:00:00,11.06,11.08,11.06,11.07,240564.0,9.8849,9.9027,9.8849,9.8938,240564.0
2018-07-05 15:30:00,11.07,11.09,11.06,11.09,352230.0,9.8938,9.9117,9.8849,9.9117,352230.0
2018-07-06 09:30:00,11.09,11.12,11.08,11.11,237510.0,9.9117,9.9385,9.9027,9.9295,237510.0
2018-07-06 10:00:00,11.12,11.13,11.11,11.13,112236.0,9.9385,9.9474,9.9295,9.9474,112236.0
2018-07-06 10:30:00,11.13,11.15,11.12,11.14,131664.0,9.9474,9.9653,9.9385,9.9564,131664.0
2018-07-06 11:00:00,11.14,11.17,11.14,11.17,160608.0,9.9564,9.9832,9.9564,9.9832,160608.0
2018-07-06 11:30:00,11.17,11.19,11.17,11.18,101124.0,9.9832,10.001,9.9832,9.9921,101124.0
2018-07-06 12:00:00,11.18,11.19,11.18,11.19,201030.0,9.9921,10.001,9.9921,10.001,201030.0
2018-07-06 12:30:00,11.19,11.19,11.18,11.18,89598.0,10.001,10.001,9.9921,9.9921,89598.0
2018-07-06 13:00:00,11.18,11.19,11.18,11.19,64122.0,9.9921,10.001,9.9921,10.001,64122.0
2018-07-06 13:30:00,11.19,11.2,11.19,11.19,105954.0,10.001,10.01,10.001,10.001,105954.0
2018-07-06 14:00:00,11.19,11.19,11.18,11.19,95094.0,10.001,10.001,9.9921,10.001,95094.0
2018-07-06 14:30:00,11.19,11.19,11.17,11.19,166536.0,10.001,10.001,9.9832,10.001,166536.0
2018-07-06 15:00:00,11.19,11.2,11.18,11.2,222660.0,10.001,10.01,9.9921,10.01,222660.0
2018-07-06 15:30:00,11.19,11.2,11.17,11.18,189996.0,10.001,10.01,9.9832,9.9921,189996.0
2018-07-09 09:30:00,11.23,11.25,11.23,11.24,385518.0,10.0368,10.0547,10.0368,10.0457,385518.0
2018-07-09 10:00:00,11.24,11.25,11.23,11.24,904476.0,10.0457,10.0547,10.0368,10.0457,904476.0
2018-07-09 10:30:00,11.24,11.26,11.24,11.26,701244.0,10.0457,10.0636,10.0457,10.0636,701244.0
2018-07-09 11:00:00,11.26,11.27,11.26,11.26,100752.0,10.0636,10.0725,10.0636,10.0636,100752.0
2018-07-09 11:30:00,11.26,11.27,11.25,11.27,81606.0,10.0636,10.0725,10.0547,10.0725,81606.0
2018-07-09 12:00:00,11.27,11.28,11.27,11.27,90846.0,10.0725,10.0815,10.0725,10.0725,90846.0
2018-07-09 12:30:00,11.27,11.27,11.26,11.27,146850.0,10.0725,10.0725,10.0636,10.0725,146850.0
2018-07-09 13:00:00,11.27,11.27,11.25,11.26,109344.0,10.0725,10.0725,10.0547,10.0636,109344.0
2018-07-09 13:30:00,11.26,11.27,11.26,11.27,90462.0,10.0636,10.0725,10.0636,10.0725,90462.0
2018-07-09 14:00:00,11.27,11.27,11.26,11.27,160944.0,10.0725,10.0725,10.0636,10.0725,160944.0
2018-07-09 14:30:00,11.27,11.28,11.27,11.28,200226.0,10.0725,10.0815,10.0725,10.0815,200226.0
2018-07-09 15:00:00,11.28,11.28,11.27,11.27,160560.0,10.0815,10.0815,10.0725,10.0725,160560.0
2018-07-09 15:30:00,11.27,11.28,11.27,11.28,448380.0,10.0725,10.0815,10.0725,10.0815,448380.0
2018-07-10 09:30:00,11.31,11.31,11.29,11.31,374628.0,10.1083,10.1083,10.0904,10.1083,374628.0
2018-07-10 10:00:00,11.31,11.32,11.3,11.31,300300.0,10.1083,10.1172,10.0994,10.1083,300300.0
2018-07-10 10:30:00,11.31,11.33,11.31,11.32,91050.0,10.1083,10.1262,10.1083,10.1172,91050.0
2018-07-10 11:00:00,11.32,11.32,11.3,11.3,120966.0,10.1172,10.1172,10.0994,10.0994,120966.0
2018-07-10 11:30:00,11.3,11.31,11.3,11.31,217302.0,10.0994,10.1083,10.0994,10.1083,217302.0
2018-07-10 12:00:00,11.31,11.31,11.31,11.31,90576.0,10.1083,10.1083,10.1083,10.1083,90576.0
2018-07-10 12:30:00,11.31,11.31,11.3,11.3,95676.0,10.1083,10.1083,10.0994,10.0994,95676.0
2018-07-10 13:00:00,11.3,11.31,11.3,11.3,84450.0,10.0994,10.1083,10.0994,10.0994,84450.0
2018-07-10 13:30:00,11.3,11.3,11.28,11.29,87516.0,10.0994,10.0994,10.0815,10.0904,87516.0
2018-07-10 14:00:00,11.29,11.31,11.29,11.3,99162.0,10.0904,10.1083,10.0904,10.0994,99162.0
2018-07-10 14:30:00,11.31,11.31,11.3,11.31,109080.0,10.1083,10.1083,10.0994,10.1083,109080.0
2018-07-10 15:00:00,11.31,11.31,11.3,11.31,127602.0,10.1083,10.1083,10.0994,10.1083,127602.0
2018-07-10 15:30:00,11.31,11.32,11.3,11.31,206898.0,10.1083,10.1172,10.0994,10.1083,206898.0
2018-07-11 09:30:00,11.25,11.26,11.24,11.25,272748.0,10.0547,10.0636,10.0457,10.0547,272748.0
2018-07-11 10:00:00,11.25,11.28,11.25,11.28,146796.0,10.0547,10.0815,10.0547,10.0815,146796.0
2018-07-11 10:30:00,11.28,11.28,11.26,11.27,138696.0,10.0815,10.0815,10.0636,10.0725,138696.0
2018-07-11 11:00:00,11.27,11.28,11.25,11.25,176502.0,10.0725,10.0815,10.0547,10.0547,176502.0
2018-07-11 11:30:00,11.24,11.25,11.23,11.24,119154.0,10.0457,10.0547,10.0368,10.0457,119154.0
2018-07-11 12:00:00,11.24,11.25,11.23,11.24,157692.0,10.0457,10.0547,10.0368,10.0457,157692.0
2018-07-11 12:30:00,11.24,11.26,11.24,11.24,139314.0,10.0457,10.0636,10.0457,10.0457,139314.0
2018-07-11 13:00:00,11.24,11.25,11.23,11.25,65514.0,10.0457,10.0547,10.0368,10.0547,65514.0
2018-07-11 13:30:00,11.25,11.26,11.23,11.23,94716.0,10.0547,10.0636,10.0368,10.0368,94716.0
2018-07-11 14:00:00,11.24,11.24,11.22,11.24,149982.0,10.0457,10.0457,10.0279,10.0457,149982.0
2018-07-11 14:30:00,11.24,11.25,11.24,11.24,107682.0,10.0457,10.0547,10.0457,10.0457,107682.0
2018-07-11 15:00:00,11.24,11.25,11.23,11.23,201780.0,10.0457,10.0547,10.0368,10.0368,201780.0
2018-07-11 15:30:00,11.24,11.25,11.23,11.23,528678.0,10.0457,10.0547,10.0368,10.0368,528678.0
2018-07-12 09:30:00,11.29,11.29,11.26,11.28,249882.0,10.0904,10.0904,10.0636,10.0815,249882.0
2018-07-12 10:00:00,11.28,11.3,11.28,11.3,120936.0,10.0815,10.0994,10.0815,10.0994,120936.0
2018-07-12 10:30:00,11.3,11.3,11.28,11.28,127872.0,10.0994,10.0994,10.0815,10.0815,127872.0
2018-07-12 11:00:00,11.28,11.29,11.28,11.29,100650.0,10.0815,10.0904,10.0815,10.0904,100650.0
2018-07-12 11:30:00,11.29,11.3,11.28,11.3,113958.0,10.0904,10.0994,10.0815,10.0994,113958.0
2018-07-12 12:00:00,11.3,11.31,11.3,11.31,82716.0,10.0994,10.1083,10.0994,10.1083,82716.0
2018-07-12 12:30:00,11.31,11.33,11.3,11.32,191178.0,10.1083,10.1262,10.0994,10.1172,191178.0
2018-07-12 13:00:00,11.32,11.33,11.31,11.32,68712.0,10.1172,10.1262,10.1083,10.1172,68712.0
2018-07-12 13:30:00,11.33,11.33,11.31,11.31,323118.0,10.1262,10.1262,10.1083,10.1083,323118.0
2018-07-12 14:00:00,11.31,11.32,11.31,11.31,149082.0,10.1083,10.1172,10.1083,10.1083,149082.0
2018-07-12 14:30:00,11.31,11.31,11.31,11.31,135012.0,10.1083,10.1083,10.1083,10.1083,135012.0
2018-07-12 15:00:00,11.31,11.32,11.3,11.31,240738.0,10.1083,10.1172,10.0994,10.1083,240738.0
2018-07-12 15:30:00,11.31,11.33,11.31,11.32,154362.0,10.1083,10.1262,10.1083,10.1172,154362.0
2018-07-13 09:30:00,11.32,11.33,11.3,11.31,311184.0,10.1172,10.1262,10.0994,10.1083,311184.0
2018-07-13 10:00:00,11.31,11.33,11.31,11.32,106284.0,10.1083,10.1262,10.1083,10.1172,106284.0
2018-07-13 10:30:00,11.32,11.34,11.32,11.34,182274.0,10.1172,10.1351,10.1172,10.1351,182274.0
2018-07-13 11:00:00,11.34,11.35,11.34,11.35,103308.0,10.1351,10.144,10.1351,10.144,103308.0
2018-07-13 11:30:00,11.35,11.35,11.33,11.33,149982.0,10.144,10.144,10.1262,10.1262,149982.0
2018-07-13 12:00:00,11.34,11.35,11.33,11.34,125658.0,10.1351,10.144,10.1262,10.1351,125658.0
2018-07-13 12:30:00,11.34,11.35,11.34,11.34,141522.0,10.1351,10.144,10.1351,10.1351,141522.0
2018-07-13 13:00:00,11.34,11.35,11.33,11.34,117426.0,10.1351,10.144,10.1262,10.1351,117426.0
2018-07-13 13:30:00,11.34,11.34,11.33,11.33,105948.0,10.1351,10.1351,10.1262,10.1262,105948.0
2018-07-13 14:00:00,11.33,11.34,11.33,11.33,111138.0,10.1262,10.1351,10.1262,10.1262,111138.0
2018-07-13 14:30:00,11.33,11.34,11.33,11.33,255018.0,10.1262,10.1351,10.1262,10.1262,255018.0
2018-07-13 15:00:00,11.33,11.34,11.33,11.33,245472.0,10.1262,10.1351,10.1262,10.1262,245472.0
2018-07-13 15:30:00,11.33,11.34,11.33,11.33,325548.0,10.1262,10.1351,10.1262,10.1262,325548.0
2018-07-16 09:30:00,11.34,11.34,11.31,11.32,413808.0,10.1351,10.1351,10.1083,10.1172,413808.0
2018-07-16 10:00:00,11.32,11.33,11.31,11.31,144882.0,10.1172,10.1262,10.1083,10.1083,144882.0
2018-07-16 10:30:00,11.31,11.32,11.3,11.3,93894.0,10.1083,10.1172,10.0994,10.0994,93894.0
2018-07-16 11:00:00,11.3,11.31,11.3,11.31,125190.0,10.0994,10.1083,10.0994,10.1083,125190.0
2018-07-16 11:30:00,11.31,11.31,11.3,11.31,83724.0,10.1083,10.1083,10.0994,10.1083,83724.0
2018-07-16 12:00:00,11.31,11.32,11.3,11.32,91224.0,10.1083,10.1172,10.0994,10.1172,91224.0
2018-07-16 12:30:00,11.32,11.32,11.31,11.32,116850.0,10.1172,10.1172,10.1083,10.1172,116850.0
2018-07-16 13:00:00,11.32,11.32,11.31,11.31,97518.0,10.1172,10.1172,10.1083,10.1083,97518.0
2018-07-16 13:30:00,11.31,11.32,11.31,11.31,39720.0,10.1083,10.1172,10.1083,10.1083,39720.0
2018-07-16 14:00:00,11.32,11.32,11.31,11.31,85908.0,10.1172,10.1172,10.1083,10.1083,85908.0
2018-07-16 14:30:00,11.31,11.31,11.3,11.3,92628.0,10.1083,10.1083,10.0994,10.0994,92628.0
2018-07-16 15:00:00,11.3,11.31,11.3,11.31,93252.0,10.0994,10.1083,10.0994,10.1083,93252.0
2018-07-16 15:30:00,11.31,11.32,11.31,11.31,360360.0,10.1083,10.1172,10.1083,10.1083,360360.0
2018-07-17 09:30:00,11.29,11.31,11.27,11.3,196680.0,10.0904,10.1083,10.0725,10.0994,196680.0
2018-07-17 10:00:00,11.31,11.32,11.31,11.32,118398.0,10.1083,10.1172,10.1083,10.1172,118398.0
2018-07-17 10:30:00,11.32,11.34,11.32,11.34,121506.0,10.1172,10.1351,10.1172,10.1351,121506.0
2018-07-17 11:00:00,11.34,11.34,11.33,11.34,82836.0,10.1351,10.1351,10.1262,10.1351,82836.0
2018-07-17 11:30:00,11.34,11.35,11.34,11.35,175800.0,10.1351,10.144,10.1351,10.144,175800.0
2018-07-17 12:00:00,11.35,11.37,11.35,11.37,58104.0,10.144,10.1619,10.144,10.1619,58104.0
2018-07-17 12:30:00,11.37,11.37,11.36,11.37,63594.0,10.1619,10.1619,10.153,10.1619,63594.0
2018-07-17 13:00:00,11.37,11.38,11.37,11.37,113832.0,10.1619,10.1709,10.1619,10.1619,113832.0
2018-07-17 13:30:00,11.37,11.38,11.37,11.37,188682.0,10.1619,10.1709,10.1619,10.1619,188682.0
2018-07-17 14:00:00,11.37,11.37,11.36,11.37,181092.0,10.1619,10.1619,10.153,10.1619,181092.0
2018-07-17 14:30:00,11.37,11.37,11.36,11.36,78600.0,10.1619,10.1619,10.153,10.153,78600.0
2018-07-17 15:00:00,11.36,11.38,11.35,11.37,131382.0,10.153,10.1709,10.144,10.1619,131382.0
2018-07-17 15:30:00,11.37,11.38,11.36,11.37,503148.0,10.1619,10.1709,10.153,10.1619,503148.0
2018-07-18 09:30:00,11.37,11.37,11.35,11.36,202182.0,10.1619,10.1619,10.144,10.153,202182.0
2018-07-18 10:00:00,11.36,11.36,11.34,11.36,262422.0,10.153,10.153,10.1351,10.153,262422.0
2018-07-18 10:30:00,11.35,11.36,11.34,11.36,49488.0,10.144,10.153,10.1351,10.153,49488.0
2018-07-18 11:00:00,11.36,11.37,11.36,11.37,102486.0,10.153,10.1619,10.153,10.1619,102486.0
2018-07-18 11:30:00,11.37,11.39,11.37,11.38,80004.0,10.1619,10.1798,10.1619,10.1709,80004.0
2018-07-18 12:00:00,11.39,11.39,11.38,11.39,242304.0,10.1798,10.1798,10.1709,10.1798,242304.0
2018-07-18 12:30:00,11.38,11.39,11.38,11.38,1369506.0,10.1709,10.1798,10.1709,10.1709,1369506.0
2018-07-18 13:00:00,11.38,11.38,11.38,11.38,63012.0,10.1709,10.1709,10.1709,10.1709,63012.0
2018-07-18 13:30:00,11.38,11.38,11.37,11.38,117618.0,10.1709,10.1709,10.1619,10.1709,117618.0
2018-07-18 14:00:00,11.38,11.38,11.38,11.38,120312.0,10.1709,10.1709,10.1709,10.1709,120312.0
2018-07-18 14:30:00,11.38,11.39,11.38,11.39,204444.0,10.1709,10.1798,10.1709,10.1798,204444.0
2018-07-18 15:00:00,11.39,11.39,11.38,11.39,237690.0,10.1798,10.1798,10.1709,10.1798,237690.0
2018-07-18 15:30:00,11.39,11.39,11.38,11.38,361962.0,10.1798,10.1798,10.1709,10.1709,361962.0
2018-07-19 09:30:00,11.35,11.37,11.33,11.34,928158.0,10.144,10.1619,10.1262,10.1351,928158.0
2018-07-19 10:00:00,11.34,11.36,11.34,11.35,190452.0,10.1351,10.153,10.1351,10.144,190452.0
2018-07-19 10:30:00,11.35,11.36,11.34,11.35,166470.0,10.144,10.153,10.1351,10.144,166470.0
2018-07-19 11:00:00,11.36,11.37,11.35,11.37,114462.0,10.153,10.1619,10.144,10.1619,114462.0
2018-07-19 11:30:00,11.36,11.38,11.36,11.37,59160.0,10.153,10.1709,10.153,10.1619,59160.0
2018-07-19 12:00:00,11.38,11.38,11.36,11.36,255480.0,10.1709,10.1709,10.153,10.153,255480.0
2018-07-19 12:30:00,11.37,11.37,11.35,11.36,82722.0,10.1619,10.1619,10.144,10.153,82722.0
2018-07-19 13:00:00,11.36,11.37,11.35,11.37,338214.0,10.153,10.1619,10.144,10.1619,338214.0
2018-07-19 13:30:00,11.37,11.38,11.37,11.38,166374.0,10.1619,10.1709,10.1619,10.1709,166374.0
2018-07-19 14:00:00,11.38,11.38,11.38,11.38,177138.0,10.1709,10.1709,10.1709,10.1709,177138.0
2018-07-19 14:30:00,11.38,11.38,11.36,11.37,160398.0,10.1709,10.1709,10.153,10.1619,160398.0
2018-07-19 15:00:00,11.37,11.37,11.36,11.36,126054.0,10.1619,10.1619,10.153,10.153,126054.0
2018-07-19 15:30:00,11.36,11.37,11.35,11.36,354414.0,10.153,10.1619,10.144,10.153,354414.0
2018-07-20 09:30:00,11.35,11.36,11.35,11.36,171888.0,10.144,10.153,10.144,10.153,171888.0
2018-07-20 10:00:00,11.36,11.36,11.35,11.36,174018.0,10.153,10.153,10.144,10.153,174018.0
2018-07-20 10:30:00,11.36,11.36,11.35,11.35,112680.0,10.153,10.153,10.144,10.144,112680.0
2018-07-20 11:00:00,11.36,11.37,11.35,11.37,157494.0,10.153,10.1619,10.144,10.1619,157494.0
2018-07-20 11:30:00,11.37,11.37,11.36,11.37,1297152.0,10.1619,10.1619,10.153,10.1619,1297152.0
2018-07-20 12:00:00,11.37,11.37,11.36,11.37,76542.0,10.1619,10.1619,10.153,10.1619,76542.0
2018-07-20 12:30:00,11.36,11.37,11.36,11.36,40338.0,10.153,10.1619,10.153,10.153,40338.0
2018-07-20 13:00:00,11.36,11.37,11.35,11.35,165222.0,10.153,10.1619,10.144,10.144,165222.0
2018-07-20 13:30:00,11.35,11.36,11.35,11.36,1625004.0,10.144,10.153,10.144,10.153,1625004.0
2018-07-20 14:00:00,11.36,11.37,11.35,11.35,231060.0,10.153,10.1619,10.144,10.144,231060.0
2018-07-20 14:30:00,11.35,11.35,11.34,11.35,82038.0,10.144,10.144,10.1351,10.144,82038.0
2018-07-20 15:00:00,11.35,11.35,11.34,11.34,115524.0,10.144,10.144,10.1351,10.1351,115524.0
2018-07-20 15:30:00,11.34,11.35,11.34,11.34,337512.0,10.1351,10.144,10.1351,10.1351,337512.0
2018-07-23 09:30:00,11.34,11.34,11.31,11.33,282450.0,10.1351,10.1351,10.1083,10.1262,282450.0
2018-07-23 10:00:00,11.33,11.34,11.32,11.32,178746.0,10.1262,10.1351,10.1172,10.1172,178746.0
2018-07-23 10:30:00,11.32,11.34,11.31,11.33,130050.0,10.1172,10.1351,10.1083,10.1262,130050.0
2018-07-23 11:00:00,11.33,11.34,11.32,11.34,55638.0,10.1262,10.1351,10.1172,10.1351,55638.0
2018-07-23 11:30:00,11.34,11.35,11.34,11.35,60936.0,10.1351,10.144,10.1351,10.144,60936.0
2018-07-23 12:00:00,11.35,11.36,11.35,11.36,61416.0,10.144,10.153,10.144,10.153,61416.0
2018-07-23 12:30:00,11.36,11.36,11.36,11.36,331842.0,10.153,10.153,10.153,10.153,331842.0
2018-07-23 13:00:00,11.36,11.36,11.35,11.35,120630.0,10.153,10.153,10.144,10.144,120630.0
2018-07-23 13:30:00,11.35,11.36,11.35,11.36,97260.0,10.144,10.153,10.144,10.153,97260.0
2018-07-23 14:00:00,11.36,11.36,11.36,11.36,58686.0,10.153,10.153,10.153,10.153,58686.0
2018-07-23 14:30:00,11.36,11.37,11.36,11.36,273432.0,10.153,10.1619,10.153,10.153,273432.0
2018-07-23 15:00:00,11.36,11.36,11.36,11.36,161370.0,10.153,10.153,10.153,10.153,161370.0
2018-07-23 15:30:00,11.36,11.36,11.35,11.35,201714.0,10.153,10.153,10.144,10.144,201714.0
2018-07-24 09:30:00,11.41,11.44,11.39,11.42,597900.0,10.1977,10.2245,10.1798,10.2066,597900.0
2018-07-24 10:00:00,11.42,11.44,11.42,11.44,603846.0,10.2066,10.2245,10.2066,10.2245,603846.0
2018-07-24 10:30:00,11.44,11.44,11.42,11.43,134664.0,10.2245,10.2245,10.2066,10.2155,134664.0
2018-07-24 11:00:00,11.43,11.43,11.39,11.41,319716.0,10.2155,10.2155,10.1798,10.1977,319716.0
2018-07-24 11:30:00,11.41,11.41,11.39,11.41,132786.0,10.1977,10.1977,10.1798,10.1977,132786.0
2018-07-24 12:00:00,11.4,11.41,11.4,11.41,146808.0,10.1887,10.1977,10.1887,10.1977,146808.0
2018-07-24 12:30:00,11.41,11.41,11.38,11.39,115632.0,10.1977,10.1977,10.1709,10.1798,115632.0
2018-07-24 13:00:00,11.38,11.4,11.37,11.37,130914.0,10.1709,10.1887,10.1619,10.1619,130914.0
2018-07-24 13:30:00,11.37,11.38,11.35,11.37,119502.0,10.1619,10.1709,10.144,10.1619,119502.0
2018-07-24 14:00:00,11.37,11.37,11.35,11.35,159210.0,10.1619,10.1619,10.144,10.144,159210.0
2018-07-24 14:30:00,11.36,11.37,11.35,11.37,279738.0,10.153,10.1619,10.144,10.1619,279738.0
2018-07-24 15:00:00,11.36,11.38,11.36,11.37,168540.0,10.153,10.1709,10.153,10.1619,168540.0
2018-07-24 15:30:00,11.37,11.39,11.36,11.38,366276.0,10.1619,10.1798,10.153,10.1709,366276.0
2018-07-25 09:30:00,11.37,11.41,11.37,11.4,210366.0,10.1619,10.1977,10.1619,10.1887,210366.0
2018-07-25 10:00:00,11.4,11.4,11.38,11.38,73422.0,10.1887,10.1887,10.1709,10.1709,73422.0
2018-07-25 10:30:00,11.38,11.4,11.38,11.38,97236.0,10.1709,10.1887,10.1709,10.1709,97236.0
2018-07-25 11:00:00,11.38,11.4,11.38,11.4,87756.0,10.1709,10.1887,10.1709,10.1887,87756.0
2018-07-25 11:30:00,11.4,11.41,11.39,11.41,308874.0,10.1887,10.1977,10.1798,10.1977,308874.0
2018-07-25 12:00:00,11.41,11.41,11.4,11.41,96228.0,10.1977,10.1977,10.1887,10.1977,96228.0
2018-07-25 12:30:00,11.41,11.42,11.41,11.42,114402.0,10.1977,10.2066,10.1977,10.2066,114402.0
2018-07-25 13:00:00,11.42,11.42,11.41,11.41,47460.0,10.2066,10.2066,10.1977,10.1977,47460.0
2018-07-25 13:30:00,11.41,11.42,11.4,11.42,91668.0,10.1977,10.2066,10.1887,10.2066,91668.0
2018-07-25 14:00:00,11.42,11.43,11.42,11.42,96576.0,10.2066,10.2155,10.2066,10.2066,96576.0
2018-07-25 14:30:00,11.43,11.44,11.43,11.43,114150.0,10.2155,10.2245,10.2155,10.2155,114150.0
2018-07-25 15:00:00,11.43,11.44,11.42,11.42,283878.0,10.2155,10.2245,10.2066,10.2066,283878.0
2018-07-25 15:30:00,11.43,11.49,11.42,11.48,806862.0,10.2155,10.2692,10.2066,10.2602,806862.0
2018-07-26 09:30:00,11.45,11.48,11.44,11.46,274050.0,10.2334,10.2602,10.2245,10.2424,274050.0
2018-07-26 10:00:00,11.46,11.47,11.46,11.47,205194.0,10.2424,10.2513,10.2424,10.2513,205194.0
2018-07-26 10:30:00,11.46,11.49,11.46,11.48,224568.0,10.2424,10.2692,10.2424,10.2602,224568.0
2018-07-26 11:00:00,11.48,11.49,11.48,11.48,78588.0,10.2602,10.2692,10.2602,10.2602,78588.0
2018-07-26 11:30:00,11.48,11.48,11.47,11.48,122994.0,10.2602,10.2602,10.2513,10.2602,122994.0
2018-07-26 12:00:00,11.49,11.49,11.47,11.47,328566.0,10.2692,10.2692,10.2513,10.2513,328566.0
2018-07-26 12:30:00,11.47,11.47,11.45,11.46,73602.0,10.2513,10.2513,10.2334,10.2424,73602.0
2018-07-26 13:00:00,11.45,11.47,11.45,11.47,107544.0,10.2334,10.2513,10.2334,10.2513,107544.0
2018-07-26 13:30:00,11.47,11.47,11.46,11.46,31560.0,10.2513,10.2513,10.2424,10.2424,31560.0
2018-07-26 14:00:00,11.46,11.47,11.46,11.47,171750.0,10.2424,10.2513,10.2424,10.2513,171750.0
2018-07-26 14:30:00,11.47,11.47,11.47,11.47,131532.0,10.2513,10.2513,10.2513,10.2513,131532.0
2018-07-26 15:00:00,11.47,11.47,11.46,11.46,417348.0,10.2513,10.2513,10.2424,10.2424,417348.0
2018-07-26 15:30:00,11.47,11.47,11.46,11.46,152172.0,10.2513,10.2513,10.2424,10.2424,152172.0
2018-07-27 09:30:00,11.48,11.48,11.45,11.45,231222.0,10.2602,10.2602,10.2334,10.2334,231222.0
2018-07-27 10:00:00,11.45,11.45,11.44,11.44,111276.0,10.2334,10.2334,10.2245,10.2245,111276.0
2018-07-27 10:30:00,11.44,11.45,11.42,11.43,114750.0,10.2245,10.2334,10.2066,10.2155,114750.0
2018-07-27 11:00:00,11.43,11.43,11.42,11.42,106728.0,10.2155,10.2155,10.2066,10.2066,106728.0
2018-07-27 11:30:00,11.42,11.43,11.41,11.42,222414.0,10.2066,10.2155,10.1977,10.2066,222414.0
2018-07-27 12:00:00,11.41,11.41,11.39,11.4,92682.0,10.1977,10.1977,10.1798,10.1887,92682.0
2018-07-27 12:30:00,11.4,11.4,11.35,11.35,200652.0,10.1887,10.1887,10.144,10.144,200652.0
2018-07-27 13:00:00,11.34,11.36,11.33,11.35,213540.0,10.1351,10.153,10.1262,10.144,213540.0
2018-07-27 13:30:00,11.35,11.38,11.35,11.37,166530.0,10.144,10.1709,10.144,10.1619,166530.0
2018-07-27 14:00:00,11.37,11.38,11.35,11.35,65700.0,10.1619,10.1709,10.144,10.144,65700.0
2018-07-27 14:30:00,11.35,11.36,11.35,11.35,85320.0,10.144,10.153,10.144,10.144,85320.0
2018-07-27 15:00:00,11.36,11.37,11.36,11.36,185130.0,10.153,10.1619,10.153,10.153,185130.0
2018-07-27 15:30:00,11.36,11.38,11.36,11.37,376566.0,10.153,10.1709,10.153,10.1619,376566.0
2018-07-30 09:30:00,11.38,11.38,11.35,11.35,287688.0,10.1709,10.1709,10.144,10.144,287688.0
2018-07-30 10:00:00,11.35,11.36,11.34,11.36,190494.0,10.144,10.153,10.1351,10.153,190494.0
2018-07-30 10:30:00,11.36,11.36,11.34,11.34,242100.0,10.153,10.153,10.1351,10.1351,242100.0
2018-07-30 11:00:00,11.34,11.35,11.32,11.34,982620.0,10.1351,10.144,10.1172,10.1351,982620.0
2018-07-30 11:30:00,11.33,11.34,11.32,11.33,188724.0,10.1262,10.1351,10.1172,10.1262,188724.0
2018-07-30 12:00:00,11.33,11.33,11.31,11.31,186108.0,10.1262,10.1262,10.1083,10.1083,186108.0
2018-07-30 12:30:00,11.31,11.31,11.28,11.3,128508.0,10.1083,10.1083,10.0815,10.0994,128508.0
2018-07-30 13:00:00,11.3,11.31,11.29,11.31,125562.0,10.0994,10.1083,10.0904,10.1083,125562.0
2018-07-30 13:30:00,11.31,11.33,11.31,11.33,61446.0,10.1083,10.1262,10.1083,10.1262,61446.0
2018-07-30 14:00:00,11.33,11.33,11.32,11.32,108630.0,10.1262,10.1262,10.1172,10.1172,108630.0
2018-07-30 14:30:00,11.32,11.33,11.31,11.31,77910.0,10.1172,10.1262,10.1083,10.1083,77910.0
2018-07-30 15:00:00,11.31,11.32,11.3,11.3,229326.0,10.1083,10.1172,10.0994,10.0994,229326.0
2018-07-30 15:30:00,11.3,11.31,11.29,11.3,312102.0,10.0994,10.1083,10.0904,10.0994,312102.0
2018-07-31 09:30:00,11.35,11.36,11.33,11.33,242652.0,10.144,10.153,10.1262,10.1262,242652.0
2018-07-31 10:00:00,11.33,11.35,11.32,11.33,237870.0,10.1262,10.144,10.1172,10.1262,237870.0
2018-07-31 10:30:00,11.33,11.35,11.33,11.34,192978.0,10.1262,10.144,10.1262,10.1351,192978.0
2018-07-31 11:00:00,11.34,11.36,11.34,11.36,278490.0,10.1351,10.153,10.1351,10.153,278490.0
2018-07-31 11:30:00,11.36,11.38,11.36,11.38,267816.0,10.153,10.1709,10.153,10.1709,267816.0
2018-07-31 12:00:00,11.38,11.4,11.38,11.4,90564.0,10.1709,10.1887,10.1709,10.1887,90564.0
2018-07-31 12:30:00,11.4,11.4,11.38,11.39,52404.0,10.1887,10.1887,10.1709,10.1798,52404.0
2018-07-31 13:00:00,11.39,11.39,11.37,11.38,84534.0,10.1798,10.1798,10.1619,10.1709,84534.0
2018-07-31 13:30:00,11.38,11.38,11.38,11.38,91668.0,10.1709,10.1709,10.1709,10.1709,91668.0
2018-07-31 14:00:00,11.38,11.38,11.37,11.38,147024.0,10.1709,10.1709,10.1619,10.1709,147024.0
2018-07-31 14:30:00,11.38,11.39,11.38,11.38,59154.0,10.1709,10.1798,10.1709,10.1709,59154.0
2018-07-31 15:00:00,11.38,11.38,11.36,11.37,167010.0,10.1709,10.1709,10.153,10.1619,167010.0
2018-07-31 15:30:00,11.37,11.37,11.35,11.37,317988.0,10.1619,10.1619,10.144,10.1619,317988.0
2018-08-01 09:30:00,11.38,11.39,11.37,11.38,183588.0,10.1709,10.1798,10.1619,10.1709,183588.0
2018-08-01 10:00:00,11.38,11.4,11.37,11.39,626910.0,10.1709,10.1887,10.1619,10.1798,626910.0
2018-08-01 10:30:00,11.4,11.4,11.39,11.39,457314.0,10.1887,10.1887,10.1798,10.1798,457314.0
2018-08-01 11:00:00,11.39,11.39,11.37,11.37,496842.0,10.1798,10.1798,10.1619,10.1619,496842.0
2018-08-01 11:30:00,11.37,11.37,11.35,11.35,92388.0,10.1619,10.1619,10.144,10.144,92388.0
2018-08-01 12:00:00,11.35,11.35,11.33,11.33,86382.0,10.144,10.144,10.1262,10.1262,86382.0
2018-08-01 12:30:00,11.33,11.35,11.33,11.34,121428.0,10.1262,10.144,10.1262,10.1351,121428.0
2018-08-01 13:00:00,11.34,11.35,11.34,11.34,93660.0,10.1351,10.144,10.1351,10.1351,93660.0
2018-08-01 13:30:00,11.34,11.35,11.33,11.34,169008.0,10.1351,10.144,10.1262,10.1351,169008.0
2018-08-01 14:00:00,11.33,11.35,11.32,11.35,511398.0,10.1262,10.144,10.1172,10.144,511398.0
2018-08-01 14:30:00,11.35,11.36,11.34,11.36,130656.0,10.144,10.153,10.1351,10.153,130656.0
2018-08-01 15:00:00,11.36,11.36,11.35,11.36,121374.0,10.153,10.153,10.144,10.153,121374.0
2018-08-01 15:30:00,11.36,11.37,11.35,11.35,489558.0,10.153,10.1619,10.144,10.144,489558.0
2018-08-02 09:30:00,11.3,11.33,11.29,11.33,197220.0,10.0994,10.1262,10.0904,10.1262,197220.0
2018-08-02 10:00:00,11.33,11.36,11.33,11.35,82044.0,10.1262,10.153,10.1262,10.144,82044.0
2018-08-02 10:30:00,11.35,11.36,11.34,11.34,90648.0,10.144,10.153,10.1351,10.1351,90648.0
2018-08-02 11:00:00,11.35,11.36,11.34,11.36,54162.0,10.144,10.153,10.1351,10.153,54162.0
2018-08-02 11:30:00,11.36,11.38,11.36,11.37,351630.0,10.153,10.1709,10.153,10.1619,351630.0
2018-08-02 12:00:00,11.37,11.4,11.37,11.4,142698.0,10.1619,10.1887,10.1619,10.1887,142698.0
2018-08-02 12:30:00,11.4,11.41,11.39,11.4,91536.0,10.1887,10.1977,10.1798,10.1887,91536.0
2018-08-02 13:00:00,11.4,11.42,11.4,11.41,63078.0,10.1887,10.2066,10.1887,10.1977,63078.0
2018-08-02 13:30:00,11.41,11.42,11.41,11.42,61926.0,10.1977,10.2066,10.1977,10.2066,61926.0
2018-08-02 14:00:00,11.42,11.43,11.41,11.41,141756.0,10.2066,10.2155,10.1977,10.1977,141756.0
2018-08-02 14:30:00,11.41,11.42,11.41,11.42,70350.0,10.1977,10.2066,10.1977,10.2066,70350.0
2018-08-02 15:00:00,11.42,11.42,11.41,11.42,136002.0,10.2066,10.2066,10.1977,10.2066,136002.0
2018-08-02 15:30:00,11.42,11.43,11.42,11.42,150570.0,10.2066,10.2155,10.2066,10.2066,150570.0
2018-08-03 09:30:00,11.43,11.45,11.42,11.43,205398.0,10.2155,10.2334,10.2066,10.2155,205398.0
2018-08-03 10:00:00,11.43,11.45,11.43,11.45,198972.0,10.2155,10.2334,10.2155,10.2334,198972.0
2018-08-03 10:30:00,11.44,11.45,11.43,11.43,1070544.0,10.2245,10.2334,10.2155,10.2155,1070544.0
2018-08-03 11:00:00,11.43,11.44,11.43,11.43,292716.0,10.2155,10.2245,10.2155,10.2155,292716.0
2018-08-03 11:30:00,11.43,11.44,11.42,11.42,77454.0,10.2155,10.2245,10.2066,10.2066,77454.0
2018-08-03 12:00:00,11.42,11.44,11.42,11.44,174390.0,10.2066,10.2245,10.2066,10.2245,174390.0
2018-08-03 12:30:00,11.44,11.44,11.43,11.44,65472.0,10.2245,10.2245,10.2155,10.2245,65472.0
2018-08-03 13:00:00,11.44,11.44,11.44,11.44,27276.0,10.2245,10.2245,10.2245,10.2245,27276.0
2018-08-03 13:30:00,11.44,11.45,11.44,11.45,175374.0,10.2245,10.2334,10.2245,10.2334,175374.0
2018-08-03 14:00:00,11.45,11.45,11.44,11.45,73344.0,10.2334,10.2334,10.2245,10.2334,73344.0
2018-08-03 14:30:00,11.45,11.45,11.44,11.45,173406.0,10.2334,10.2334,10.2245,10.2334,173406.0
2018-08-03 15:00:00,11.45,11.46,11.45,11.46,148302.0,10.2334,10.2424,10.2334,10.2424,148302.0
2018-08-03 15:30:00,11.45,11.46,11.45,11.46,301758.0,10.2334,10.2424,10.2334,10.2424,301758.0
2018-08-06 09:30:00,11.47,11.48,11.45,11.47,413202.0,10.2513,10.2602,10.2334,10.2513,413202.0
2018-08-06 10:00:00,11.47,11.49,11.47,11.47,242532.0,10.2513,10.2692,10.2513,10.2513,242532.0
2018-08-06 10:30:00,11.47,11.49,11.47,11.49,61200.0,10.2513,10.2692,10.2513,10.2692,61200.0
2018-08-06 11:00:00,11.49,11.49,11.48,11.49,74946.0,10.2692,10.2692,10.2602,10.2692,74946.0
2018-08-06 11:30:00,11.49,11.5,11.49,11.5,118704.0,10.2692,10.2781,10.2692,10.2781,118704.0
2018-08-06 12:00:00,11.5,11.52,11.5,11.51,179484.0,10.2781,10.296,10.2781,10.287,179484.0
2018-08-06 12:30:00,11.51,11.52,11.51,11.51,107628.0,10.287,10.296,10.287,10.287,107628.0
2018-08-06 13:00:00,11.52,11.52,11.51,11.51,122166.0,10.296,10.296,10.287,10.287,122166.0
2018-08-06 13:30:00,11.51,11.51,11.5,11.5,63354.0,10.287,10.287,10.2781,10.2781,63354.0
2018-08-06 14:00:00,11.5,11.51,11.5,11.51,119112.0,10.2781,10.287,10.2781,10.287,119112.0
2018-08-06 14:30:00,11.51,11.52,11.51,11.51,187416.0,10.287,10.296,10.287,10.287,187416.0
2018-08-06 15:00:00,11.51,11.51,11.5,11.51,207546.0,10.287,10.287,10.2781,10.287,207546.0
2018-08-06 15:30:00,11.51,11.51,11.51,11.51,211284.0,10.287,10.287,10.287,10.287,211284.0
2018-08-07 09:30:00,11.54,11.55,11.54,11.55,247164.0,10.3139,10.3228,10.3139,10.3228,247164.0
2018-08-07 10:00:00,11.55,11.56,11.55,11.56,241590.0,10.3228,10.3317,10.3228,10.3317,241590.0
2018-08-07 10:30:00,11.56,11.56,11.55,11.55,103302.0,10.3317,10.3317,10.3228,10.3228,103302.0
2018-08-07 11:00:00,11.56,11.56,11.55,11.55,138744.0,10.3317,10.3317,10.3228,10.3228,138744.0
2018-08-07 11:30:00,11.55,11.56,11.55,11.56,247944.0,10.3228,10.3317,10.3228,10.3317,247944.0
2018-08-07 12:00:00,11.56,11.56,11.55,11.56,235842.0,10.3317,10.3317,10.3228,10.3317,235842.0
2018-08-07 12:30:00,11.56,11.56,11.55,11.56,299112.0,10.3317,10.3317,10.3228,10.3317,299112.0
2018-08-07 13:00:00,11.56,11.56,11.55,11.55,260964.0,10.3317,10.3317,10.3228,10.3228,260964.0
2018-08-07 13:30:00,11.55,11.56,11.55,11.56,89562.0,10.3228,10.3317,10.3228,10.3317,89562.0
2018-08-07 14:00:00,11.56,11.56,11.55,11.56,199008.0,10.3317,10.3317,10.3228,10.3317,199008.0
2018-08-07 14:30:00,11.56,11.56,11.55,11.56,151866.0,10.3317,10.3317,10.3228,10.3317,151866.0
2018-08-07 15:00:00,11.56,11.56,11.55,11.56,166590.0,10.3317,10.3317,10.3228,10.3317,166590.0
2018-08-07 15:30:00,11.56,11.56,11.54,11.55,327252.0,10.3317,10.3317,10.3139,10.3228,327252.0
2018-08-08 09:30:00,11.54,11.54,11.53,11.53,228918.0,10.3139,10.3139,10.3049,10.3049,228918.0
2018-08-08 10:00:00,11.53,11.54,11.52,11.53,116688.0,10.3049,10.3139,10.296,10.3049,116688.0
2018-08-08 10:30:00,11.53,11.54,11.52,11.54,74202.0,10.3049,10.3139,10.296,10.3139,74202.0
2018-08-08 11:00:00,11.54,11.55,11.54,11.54,194958.0,10.3139,10.3228,10.3139,10.3139,194958.0
2018-08-08 11:30:00,11.54,11.55,11.54,11.54,514800.0,10.3139,10.3228,10.3139,10.3139,514800.0
2018-08-08 12:00:00,11.54,11.54,11.53,11.53,743550.0,10.3139,10.3139,10.3049,10.3049,743550.0
2018-08-08 12:30:00,11.53,11.55,11.53,11.54,63078.0,10.3049,10.3228,10.3049,10.3139,63078.0
2018-08-08 13:00:00,11.54,11.55,11.54,11.54,366750.0,10.3139,10.3228,10.3139,10.3139,366750.0
2018-08-08 13:30:00,11.55,11.55,11.54,11.55,599040.0,10.3228,10.3228,10.3139,10.3228,599040.0
2018-08-08 14:00:00,11.55,11.55,11.55,11.55,167490.0,10.3228,10.3228,10.3228,10.3228,167490.0
2018-08-08 14:30:00,11.55,11.56,11.55,11.55,121824.0,10.3228,10.3317,10.3228,10.3228,121824.0
2018-08-08 15:00:00,11.55,11.56,11.55,11.56,86730.0,10.3228,10.3317,10.3228,10.3317,86730.0
2018-08-08 15:30:00,11.56,11.56,11.54,11.54,455904.0,10.3317,10.3317,10.3139,10.3139,455904.0
2018-08-09 09:30:00,11.55,11.56,11.54,11.55,194946.0,10.3228,10.3317,10.3139,10.3228,194946.0
2018-08-09 10:00:00,11.55,11.56,11.55,11.56,227466.0,10.3228,10.3317,10.3228,10.3317,227466.0
2018-08-09 10:30:00,11.56,11.57,11.56,11.56,80262.0,10.3317,10.3407,10.3317,10.3317,80262.0
2018-08-09 11:00:00,11.56,11.57,11.56,11.56,285216.0,10.3317,10.3407,10.3317,10.3317,285216.0
2018-08-09 11:30:00,11.56,11.56,11.54,11.54,46392.0,10.3317,10.3317,10.3139,10.3139,46392.0
2018-08-09 12:00:00,11.54,11.55,11.54,11.55,100842.0,10.3139,10.3228,10.3139,10.3228,100842.0
2018-08-09 12:30:00,11.55,11.56,11.55,11.56,66756.0,10.3228,10.3317,10.3228,10.3317,66756.0
2018-08-09 13:00:00,11.56,11.56,11.55,11.56,86730.0,10.3317,10.3317,10.3228,10.3317,86730.0
2018-08-09 13:30:00,11.56,11.56,11.56,11.56,77292.0,10.3317,10.3317,10.3317,10.3317,77292.0
2018-08-09 14:00:00,11.56,11.56,11.55,11.55,157992.0,10.3317,10.3317,10.3228,10.3228,157992.0
2018-08-09 14:30:00,11.56,11.56,11.55,11.55,62262.0,10.3317,10.3317,10.3228,10.3228,62262.0
2018-08-09 15:00:00,11.55,11.56,11.55,11.55,71856.0,10.3228,10.3317,10.3228,10.3228,71856.0
2018-08-09 15:30:00,11.55,11.55,11.53,11.53,334014.0,10.3228,10.3228,10.3049,10.3049,334014.0
2018-08-10 09:30:00,11.47,11.49,11.46,11.46,272910.0,10.2513,10.2692,10.2424,10.2424,272910.0
2018-08-10 10:00:00,11.46,11.48,11.45,11.47,257226.0,10.2424,10.2602,10.2334,10.2513,257226.0
2018-08-10 10:30:00,11.47,11.48,11.46,11.48,129438.0,10.2513,10.2602,10.2424,10.2602,129438.0
2018-08-10 11:00:00,11.48,11.49,11.47,11.49,121650.0,10.2602,10.2692,10.2513,10.2692,121650.0
2018-08-10 11:30:00,11.49,11.5,11.49,11.49,321270.0,10.2692,10.2781,10.2692,10.2692,321270.0
2018-08-10 12:00:00,11.48,11.49,11.48,11.49,104166.0,10.2602,10.2692,10.2602,10.2692,104166.0
2018-08-10 12:30:00,11.49,11.49,11.48,11.48,72912.0,10.2692,10.2692,10.2602,10.2602,72912.0
2018-08-10 13:00:00,11.48,11.48,11.47,11.47,113136.0,10.2602,10.2602,10.2513,10.2513,113136.0
2018-08-10 13:30:00,11.47,11.47,11.45,11.45,281838.0,10.2513,10.2513,10.2334,10.2334,281838.0
2018-08-10 14:00:00,11.45,11.46,11.44,11.44,189852.0,10.2334,10.2424,10.2245,10.2245,189852.0
2018-08-10 14:30:00,11.44,11.45,11.44,11.45,345150.0,10.2245,10.2334,10.2245,10.2334,345150.0
2018-08-10 15:00:00,11.44,11.48,11.44,11.47,206532.0,10.2245,10.2602,10.2245,10.2513,206532.0
2018-08-10 15:30:00,11.47,11.47,11.46,11.46,600960.0,10.2513,10.2513,10.2424,10.2424,600960.0
2018-08-13 09:30:00,11.47,11.49,11.47,11.49,388374.0,10.2513,10.2692,10.2513,10.2692,388374.0
2018-08-13 10:00:00,11.48,11.5,11.48,11.49,231096.0,10.2602,10.2781,10.2602,10.2692,231096.0
2018-08-13 10:30:00,11.49,11.49,11.48,11.48,195414.0,10.2692,10.2692,10.2602,10.2602,195414.0
2018-08-13 11:00:00,11.48,11.49,11.45,11.45,185298.0,10.2602,10.2692,10.2334,10.2334,185298.0
2018-08-13 11:30:00,11.45,11.46,11.43,11.43,118356.0,10.2334,10.2424,10.2155,10.2155,118356.0
2018-08-13 12:00:00,11.43,11.44,11.41,11.42,260550.0,10.2155,10.2245,10.1977,10.2066,260550.0
2018-08-13 12:30:00,11.42,11.42,11.41,11.41,129774.0,10.2066,10.2066,10.1977,10.1977,129774.0
2018-08-13 13:00:00,11.41,11.42,11.4,11.42,125340.0,10.1977,10.2066,10.1887,10.2066,125340.0
2018-08-13 13:30:00,11.42,11.43,11.42,11.42,124206.0,10.2066,10.2155,10.2066,10.2066,124206.0
2018-08-13 14:00:00,11.43,11.45,11.43,11.45,81576.0,10.2155,10.2334,10.2155,10.2334,81576.0
2018-08-13 14:30:00,11.45,11.45,11.42,11.43,124668.0,10.2334,10.2334,10.2066,10.2155,124668.0
2018-08-13 15:00:00,11.43,11.44,11.42,11.42,189906.0,10.2155,10.2245,10.2066,10.2066,189906.0
2018-08-13 15:30:00,11.42,11.43,11.41,11.41,315858.0,10.2066,10.2155,10.1977,10.1977,315858.0
2018-08-14 09:30:00,11.45,11.47,11.44,11.45,193536.0,10.2334,10.2513,10.2245,10.2334,193536.0
2018-08-14 10:00:00,11.45,11.47,11.44,11.47,175632.0,10.2334,10.2513,10.2245,10.2513,175632.0
2018-08-14 10:30:00,11.46,11.49,11.46,11.49,273414.0,10.2424,10.2692,10.2424,10.2692,273414.0
2018-08-14 11:00:00,11.49,11.49,11.48,11.49,160662.0,10.2692,10.2692,10.2602,10.2692,160662.0
2018-08-14 11:30:00,11.49,11.49,11.48,11.48,76164.0,10.2692,10.2692,10.2602,10.2602,76164.0
2018-08-14 12:00:00,11.48,11.49,11.48,11.49,36948.0,10.2602,10.2692,10.2602,10.2692,36948.0
2018-08-14 12:30:00,11.49,11.5,11.48,11.48,337578.0,10.2692,10.2781,10.2602,10.2602,337578.0
2018-08-14 13:00:00,11.49,11.49,11.48,11.49,1311210.0,10.2692,10.2692,10.2602,10.2692,1311210.0
2018-08-14 13:30:00,11.49,11.5,11.49,11.5,102864.0,10.2692,10.2781,10.2692,10.2781,102864.0
2018-08-14 14:00:00,11.5,11.5,11.49,11.49,107400.0,10.2781,10.2781,10.2692,10.2692,107400.0
2018-08-14 14:30:00,11.49,11.5,11.49,11.49,164946.0,10.2692,10.2781,10.2692,10.2692,164946.0
2018-08-14 15:00:00,11.49,11.5,11.49,11.5,275664.0,10.2692,10.2781,10.2692,10.2781,275664.0
2018-08-14 15:30:00,11.5,11.5,11.49,11.49,352614.0,10.2781,10.2781,10.2692,10.2692,352614.0
2018-08-15 09:30:00,11.43,11.44,11.39,11.39,349806.0,10.2155,10.2245,10.1798,10.1798,349806.0
2018-08-15 10:00:00,11.39,11.39,11.35,11.35,321750.0,10.1798,10.1798,10.144,10.144,321750.0
2018-08-15 10:30:00,11.35,11.37,11.33,11.34,221898.0,10.144,10.1619,10.1262,10.1351,221898.0
2018-08-15 11:00:00,11.34,11.38,11.34,11.37,294966.0,10.1351,10.1709,10.1351,10.1619,294966.0
2018-08-15 11:30:00,11.37,11.39,11.35,11.35,198114.0,10.1619,10.1798,10.144,10.144,198114.0
2018-08-15 12:00:00,11.35,11.38,11.35,11.38,140922.0,10.144,10.1709,10.144,10.1709,140922.0
2018-08-15 12:30:00,11.38,11.4,11.38,11.39,107760.0,10.1709,10.1887,10.1709,10.1798,107760.0
2018-08-15 13:00:00,11.39,11.4,11.37,11.38,165828.0,10.1798,10.1887,10.1619,10.1709,165828.0
2018-08-15 13:30:00,11.38,11.38,11.37,11.37,195114.0,10.1709,10.1709,10.1619,10.1619,195114.0
2018-08-15 14:00:00,11.37,11.37,11.35,11.35,152304.0,10.1619,10.1619,10.144,10.144,152304.0
2018-08-15 14:30:00,11.35,11.38,11.35,11.38,190782.0,10.144,10.1709,10.144,10.1709,190782.0
2018-08-15 15:00:00,11.38,11.39,11.38,11.38,235374.0,10.1709,10.1798,10.1709,10.1709,235374.0
2018-08-15 15:30:00,11.38,11.41,11.38,11.4,689604.0,10.1709,10.1977,10.1709,10.1887,689604.0
2018-08-16 09:30:00,11.46,11.48,11.45,11.47,360408.0,10.2424,10.2602,10.2334,10.2513,360408.0
2018-08-16 10:00:00,11.47,11.48,11.47,11.48,106626.0,10.2513,10.2602,10.2513,10.2602,106626.0
2018-08-16 10:30:00,11.48,11.49,11.48,11.49,146760.0,10.2602,10.2692,10.2602,10.2692,146760.0
2018-08-16 11:00:00,11.49,11.51,11.49,11.51,92202.0,10.2692,10.287,10.2692,10.287,92202.0
2018-08-16 11:30:00,11.51,11.51,11.51,11.51,245232.0,10.287,10.287,10.287,10.287,245232.0
2018-08-16 12:00:00,11.51,11.53,11.51,11.52,166500.0,10.287,10.3049,10.287,10.296,166500.0
2018-08-16 12:30:00,11.52,11.52,11.5,11.51,208158.0,10.296,10.296,10.2781,10.287,208158.0
2018-08-16 13:00:00,11.52,11.52,11.51,11.51,183582.0,10.296,10.296,10.287,10.287,183582.0
2018-08-16 13:30:00,11.51,11.52,11.5,11.5,84576.0,10.287,10.296,10.2781,10.2781,84576.0
2018-08-16 14:00:00,11.5,11.51,11.5,11.5,194910.0,10.2781,10.287,10.2781,10.2781,194910.0
2018-08-16 14:30:00,11.49,11.5,11.48,11.5,174048.0,10.2692,10.2781,10.2602,10.2781,174048.0
2018-08-16 15:00:00,11.5,11.51,11.5,11.5,133602.0,10.2781,10.287,10.2781,10.2781,133602.0
2018-08-16 15:30:00,11.5,11.5,11.47,11.49,297624.0,10.2781,10.2781,10.2513,10.2692,297624.0
2018-08-17 09:30:00,11.47,11.49,11.47,11.48,305442.0,10.2513,10.2692,10.2513,10.2602,305442.0
2018-08-17 10:00:00,11.48,11.49,11.46,11.47,264030.0,10.2602,10.2692,10.2424,10.2513,264030.0
2018-08-17 10:30:00,11.47,11.49,11.47,11.48,83118.0,10.2513,10.2692,10.2513,10.2602,83118.0
2018-08-17 11:00:00,11.48,11.49,11.47,11.49,197592.0,10.2602,10.2692,10.2513,10.2692,197592.0
2018-08-17 11:30:00,11.49,11.51,11.49,11.51,72498.0,10.2692,10.287,10.2692,10.287,72498.0
2018-08-17 12:00:00,11.51,11.51,11.5,11.51,117696.0,10.287,10.287,10.2781,10.287,117696.0
2018-08-17 12:30:00,11.51,11.51,11.49,11.49,65064.0,10.287,10.287,10.2692,10.2692,65064.0
2018-08-17 13:00:00,11.49,11.5,11.49,11.49,65532.0,10.2692,10.2781,10.2692,10.2692,65532.0
2018-08-17 13:30:00,11.49,11.51,11.49,11.51,103674.0,10.2692,10.287,10.2692,10.287,103674.0
2018-08-17 14:00:00,11.51,11.54,11.5,11.53,348792.0,10.287,10.3139,10.2781,10.3049,348792.0
2018-08-17 14:30:00,11.53,11.55,11.53,11.55,711834.0,10.3049,10.3228,10.3049,10.3228,711834.0
2018-08-17 15:00:00,11.55,11.55,11.53,11.53,243588.0,10.3228,10.3228,10.3049,10.3049,243588.0
2018-08-17 15:30:00,11.53,11.54,11.53,11.53,337950.0,10.3049,10.3139,10.3049,10.3049,337950.0
2018-08-20 09:30:00,11.55,11.56,11.54,11.55,402030.0,10.3228,10.3317,10.3139,10.3228,402030.0
2018-08-20 10:00:00,11.55,11.56,11.54,11.55,187686.0,10.3228,10.3317,10.3139,10.3228,187686.0
2018-08-20 10:30:00,11.55,11.55,11.53,11.53,294444.0,10.3228,10.3228,10.3049,10.3049,294444.0
2018-08-20 11:00:00,11.53,11.55,11.53,11.55,164448.0,10.3049,10.3228,10.3049,10.3228,164448.0
2018-08-20 11:30:00,11.55,11.56,11.55,11.55,178680.0,10.3228,10.3317,10.3228,10.3228,178680.0
2018-08-20 12:00:00,11.56,11.56,11.56,11.56,140808.0,10.3317,10.3317,10.3317,10.3317,140808.0
2018-08-20 12:30:00,11.56,11.56,11.56,11.56,89244.0,10.3317,10.3317,10.3317,10.3317,89244.0
2018-08-20 13:00:00,11.56,11.56,11.56,11.56,52206.0,10.3317,10.3317,10.3317,10.3317,52206.0
2018-08-20 13:30:00,11.57,11.57,11.56,11.57,95004.0,10.3407,10.3407,10.3317,10.3407,95004.0
2018-08-20 14:00:00,11.57,11.57,11.56,11.57,157776.0,10.3407,10.3407,10.3317,10.3407,157776.0
2018-08-20 14:30:00,11.57,11.57,11.56,11.56,173988.0,10.3407,10.3407,10.3317,10.3317,173988.0
2018-08-20 15:00:00,11.56,11.57,11.56,11.56,124080.0,10.3317,10.3407,10.3317,10.3317,124080.0
2018-08-20 15:30:00,11.56,11.57,11.56,11.56,256164.0,10.3317,10.3407,10.3317,10.3317,256164.0
2018-08-21 09:30:00,11.58,11.61,11.58,11.61,530508.0,10.3496,10.3764,10.3496,10.3764,530508.0
2018-08-21 10:00:00,11.61,11.62,11.6,11.61,211692.0,10.3764,10.3854,10.3675,10.3764,211692.0
2018-08-21 10:30:00,11.61,11.62,11.6,11.61,183480.0,10.3764,10.3854,10.3675,10.3764,183480.0
2018-08-21 11:00:00,11.61,11.61,11.59,11.6,267444.0,10.3764,10.3764,10.3585,10.3675,267444.0
2018-08-21 11:30:00,11.6,11.62,11.6,11.62,245760.0,10.3675,10.3854,10.3675,10.3854,245760.0
2018-08-21 12:00:00,11.62,11.63,11.62,11.63,290490.0,10.3854,10.3943,10.3854,10.3943,290490.0
2018-08-21 12:30:00,11.63,11.63,11.63,11.63,349842.0,10.3943,10.3943,10.3943,10.3943,349842.0
2018-08-21 13:00:00,11.63,11.63,11.62,11.63,87846.0,10.3943,10.3943,10.3854,10.3943,87846.0
2018-08-21 13:30:00,11.63,11.63,11.63,11.63,82146.0,10.3943,10.3943,10.3943,10.3943,82146.0
2018-08-21 14:00:00,11.63,11.63,11.62,11.63,136812.0,10.3943,10.3943,10.3854,10.3943,136812.0
2018-08-21 14:30:00,11.63,11.63,11.6,11.61,115170.0,10.3943,10.3943,10.3675,10.3764,115170.0
2018-08-21 15:00:00,11.61,11.62,11.6,11.61,253068.0,10.3764,10.3854,10.3675,10.3764,253068.0
2018-08-21 15:30:00,11.61,11.61,11.59,11.6,384498.0,10.3764,10.3764,10.3585,10.3675,384498.0
2018-08-22 09:30:00,11.58,11.6,11.58,11.58,274620.0,10.3496,10.3675,10.3496,10.3496,274620.0
2018-08-22 10:00:00,11.58,11.59,11.57,11.58,106806.0,10.3496,10.3585,10.3407,10.3496,106806.0
2018-08-22 10:30:00,11.58,11.61,11.58,11.6,146088.0,10.3496,10.3764,10.3496,10.3675,146088.0
2018-08-22 11:00:00,11.6,11.61,11.6,11.61,66414.0,10.3675,10.3764,10.3675,10.3764,66414.0
2018-08-22 11:30:00,11.61,11.62,11.6,11.61,137454.0,10.3764,10.3854,10.3675,10.3764,137454.0
2018-08-22 12:00:00,11.62,11.62,11.6,11.61,34518.0,10.3854,10.3854,10.3675,10.3764,34518.0
2018-08-22 12:30:00,11.6,11.61,11.6,11.6,45246.0,10.3675,10.3764,10.3675,10.3675,45246.0
2018-08-22 13:00:00,11.6,11.61,11.6,11.6,115218.0,10.3675,10.3764,10.3675,10.3675,115218.0
2018-08-22 13:30:00,11.61,11.61,11.6,11.6,210756.0,10.3764,10.3764,10.3675,10.3675,210756.0
2018-08-22 14:00:00,11.61,11.61,11.59,11.6,112848.0,10.3764,10.3764,10.3585,10.3675,112848.0
2018-08-22 14:30:00,11.6,11.6,11.59,11.6,95538.0,10.3675,10.3675,10.3585,10.3675,95538.0
2018-08-22 15:00:00,11.6,11.6,11.6,11.6,116376.0,10.3675,10.3675,10.3675,10.3675,116376.0
2018-08-22 15:30:00,11.6,11.61,11.6,11.6,471666.0,10.3675,10.3764,10.3675,10.3675,471666.0
2018-08-23 09:30:00,11.58,11.62,11.58,11.6,227622.0,10.3496,10.3854,10.3496,10.3675,227622.0
2018-08-23 10:00:00,11.6,11.62,11.6,11.62,207462.0,10.3675,10.3854,10.3675,10.3854,207462.0
2018-08-23 10:30:00,11.62,11.62,11.6,11.6,137244.0,10.3854,10.3854,10.3675,10.3675,137244.0
2018-08-23 11:00:00,11.6,11.6,11.56,11.58,133092.0,10.3675,10.3675,10.3317,10.3496,133092.0
2018-08-23 11:30:00,11.57,11.58,11.56,11.57,339414.0,10.3407,10.3496,10.3317,10.3407,339414.0
2018-08-23 12:00:00,11.58,11.59,11.57,11.59,103440.0,10.3496,10.3585,10.3407,10.3585,103440.0
2018-08-23 12:30:00,11.59,11.59,11.58,11.58,98274.0,10.3585,10.3585,10.3496,10.3496,98274.0
2018-08-23 13:00:00,11.58,11.58,11.57,11.58,117456.0,10.3496,10.3496,10.3407,10.3496,117456.0
2018-08-23 13:30:00,11.58,11.59,11.58,11.58,90186.0,10.3496,10.3585,10.3496,10.3496,90186.0
2018-08-23 14:00:00,11.58,11.59,11.58,11.59,150048.0,10.3496,10.3585,10.3496,10.3585,150048.0
2018-08-23 14:30:00,11.59,11.59,11.58,11.59,456816.0,10.3585,10.3585,10.3496,10.3585,456816.0
2018-08-23 15:00:00,11.59,11.59,11.59,11.59,157956.0,10.3585,10.3585,10.3585,10.3585,157956.0
2018-08-23 15:30:00,11.59,11.59,11.57,11.57,694764.0,10.3585,10.3585,10.3407,10.3407,694764.0
2018-08-24 09:30:00,11.6,11.62,11.6,11.61,193050.0,10.3675,10.3854,10.3675,10.3764,193050.0
2018-08-24 10:00:00,11.61,11.62,11.61,11.62,152442.0,10.3764,10.3854,10.3764,10.3854,152442.0
2018-08-24 10:30:00,11.62,11.65,11.62,11.64,239946.0,10.3854,10.4122,10.3854,10.4032,239946.0
2018-08-24 11:00:00,11.64,11.65,11.63,11.63,146256.0,10.4032,10.4122,10.3943,10.3943,146256.0
2018-08-24 11:30:00,11.64,11.65,11.64,11.65,215034.0,10.4032,10.4122,10.4032,10.4122,215034.0
2018-08-24 12:00:00,11.65,11.65,11.65,11.65,119076.0,10.4122,10.4122,10.4122,10.4122,119076.0
2018-08-24 12:30:00,11.65,11.65,11.65,11.65,76182.0,10.4122,10.4122,10.4122,10.4122,76182.0
2018-08-24 13:00:00,11.65,11.66,11.64,11.65,70698.0,10.4122,10.4211,10.4032,10.4122,70698.0
2018-08-24 13:30:00,11.64,11.64,11.63,11.64,75894.0,10.4032,10.4032,10.3943,10.4032,75894.0
2018-08-24 14:00:00,11.64,11.65,11.64,11.65,123750.0,10.4032,10.4122,10.4032,10.4122,123750.0
2018-08-24 14:30:00,11.65,11.65,11.64,11.64,80574.0,10.4122,10.4122,10.4032,10.4032,80574.0
2018-08-24 15:00:00,11.64,11.65,11.64,11.65,246516.0,10.4032,10.4122,10.4032,10.4122,246516.0
2018-08-24 15:30:00,11.65,11.65,11.64,11.65,209676.0,10.4122,10.4122,10.4032,10.4122,209676.0
2018-08-27 09:30:00,11.7,11.72,11.69,11.72,456390.0,10.4569,10.4747,10.4479,10.4747,456390.0
2018-08-27 10:00:00,11.72,11.74,11.72,11.73,225684.0,10.4747,10.4926,10.4747,10.4837,225684.0
2018-08-27 10:30:00,11.73,11.73,11.72,11.73,175458.0,10.4837,10.4837,10.4747,10.4837,175458.0
2018-08-27 11:00:00,11.73,11.73,11.72,11.73,334482.0,10.4837,10.4837,10.4747,10.4837,334482.0
2018-08-27 11:30:00,11.73,11.74,11.72,11.74,359706.0,10.4837,10.4926,10.4747,10.4926,359706.0
2018-08-27 12:00:00,11.74,11.74,11.73,11.74,254748.0,10.4926,10.4926,10.4837,10.4926,254748.0
2018-08-27 12:30:00,11.74,11.74,11.73,11.74,356796.0,10.4926,10.4926,10.4837,10.4926,356796.0
2018-08-27 13:00:00,11.74,11.74,11.73,11.73,93666.0,10.4926,10.4926,10.4837,10.4837,93666.0
2018-08-27 13:30:00,11.73,11.74,11.73,11.73,83154.0,10.4837,10.4926,10.4837,10.4837,83154.0
2018-08-27 14:00:00,11.73,11.74,11.72,11.73,84372.0,10.4837,10.4926,10.4747,10.4837,84372.0
2018-08-27 14:30:00,11.73,11.74,11.73,11.73,114108.0,10.4837,10.4926,10.4837,10.4837,114108.0
2018-08-27 15:00:00,11.73,11.73,11.72,11.73,161940.0,10.4837,10.4837,10.4747,10.4837,161940.0
2018-08-27 15:30:00,11.73,11.73,11.72,11.73,579708.0,10.4837,10.4837,10.4747,10.4837,579708.0
2018-08-28 09:30:00,11.76,11.76,11.74,11.75,363384.0,10.5105,10.5105,10.4926,10.5015,363384.0
2018-08-28 10:00:00,11.75,11.76,11.74,11.74,115632.0,10.5015,10.5105,10.4926,10.4926,115632.0
2018-08-28 10:30:00,11.74,11.74,11.73,11.74,97560.0,10.4926,10.4926,10.4837,10.4926,97560.0
2018-08-28 11:00:00,11.74,11.74,11.74,11.74,299442.0,10.4926,10.4926,10.4926,10.4926,299442.0
2018-08-28 11:30:00,11.74,11.74,11.72,11.72,170166.0,10.4926,10.4926,10.4747,10.4747,170166.0
2018-08-28 12:00:00,11.72,11.73,11.71,11.72,80724.0,10.4747,10.4837,10.4658,10.4747,80724.0
2018-08-28 12:30:00,11.72,11.73,11.72,11.73,120744.0,10.4747,10.4837,10.4747,10.4837,120744.0
2018-08-28 13:00:00,11.73,11.74,11.72,11.72,65820.0,10.4837,10.4926,10.4747,10.4747,65820.0
2018-08-28 13:30:00,11.72,11.74,11.72,11.74,54132.0,10.4747,10.4926,10.4747,10.4926,54132.0
2018-08-28 14:00:00,11.74,11.74,11.74,11.74,80856.0,10.4926,10.4926,10.4926,10.4926,80856.0
2018-08-28 14:30:00,11.74,11.74,11.74,11.74,131082.0,10.4926,10.4926,10.4926,10.4926,131082.0
2018-08-28 15:00:00,11.74,11.74,11.73,11.74,142350.0,10.4926,10.4926,10.4837,10.4926,142350.0
2018-08-28 15:30:00,11.74,11.74,11.72,11.73,252540.0,10.4926,10.4926,10.4747,10.4837,252540.0
2018-08-29 09:30:00,11.74,11.75,11.74,11.74,259398.0,10.4926,10.5015,10.4926,10.4926,259398.0
2018-08-29 10:00:00,11.74,11.76,11.74,11.76,103188.0,10.4926,10.5105,10.4926,10.5105,103188.0
2018-08-29 10:30:00,11.76,11.78,11.76,11.78,142980.0,10.5105,10.5284,10.5105,10.5284,142980.0
2018-08-29 11:00:00,11.78,11.8,11.77,11.8,181050.0,10.5284,10.5462,10.5194,10.5462,181050.0
2018-08-29 11:30:00,11.8,11.8,11.79,11.8,170832.0,10.5462,10.5462,10.5373,10.5462,170832.0
2018-08-29 12:00:00,11.8,11.81,11.79,11.8,321936.0,10.5462,10.5552,10.5373,10.5462,321936.0
2018-08-29 12:30:00,11.8,11.8,11.8,11.8,337926.0,10.5462,10.5462,10.5462,10.5462,337926.0
2018-08-29 13:00:00,11.8,11.8,11.79,11.79,86664.0,10.5462,10.5462,10.5373,10.5373,86664.0
2018-08-29 13:30:00,11.79,11.79,11.78,11.79,99756.0,10.5373,10.5373,10.5284,10.5373,99756.0
2018-08-29 14:00:00,11.78,11.79,11.78,11.79,170118.0,10.5284,10.5373,10.5284,10.5373,170118.0
2018-08-29 14:30:00,11.79,11.8,11.79,11.79,160932.0,10.5373,10.5462,10.5373,10.5373,160932.0
2018-08-29 15:00:00,11.8,11.81,11.8,11.81,554934.0,10.5462,10.5552,10.5462,10.5552,554934.0
2018-08-29 15:30:00,11.81,11.81,11.8,11.8,374670.0,10.5552,10.5552,10.5462,10.5462,374670.0
2018-08-30 09:30:00,11.78,11.78,11.77,11.77,399504.0,10.5284,10.5284,10.5194,10.5194,399504.0
2018-08-30 10:00:00,11.78,11.79,11.77,11.78,401310.0,10.5284,10.5373,10.5194,10.5284,401310.0
2018-08-30 10:30:00,11.78,11.79,11.78,11.78,487620.0,10.5284,10.5373,10.5284,10.5284,487620.0
2018-08-30 11:00:00,11.79,11.79,11.76,11.76,112620.0,10.5373,10.5373,10.5105,10.5105,112620.0
2018-08-30 11:30:00,11.76,11.77,11.76,11.77,219402.0,10.5105,10.5194,10.5105,10.5194,219402.0
2018-08-30 12:00:00,11.77,11.78,11.76,11.78,148080.0,10.5194,10.5284,10.5105,10.5284,148080.0
2018-08-30 12:30:00,11.77,11.79,11.77,11.78,232986.0,10.5194,10.5373,10.5194,10.5284,232986.0
2018-08-30 13:00:00,11.79,11.79,11.78,11.79,99438.0,10.5373,10.5373,10.5284,10.5373,99438.0
2018-08-30 13:30:00,11.79,11.8,11.79,11.79,75924.0,10.5373,10.5462,10.5373,10.5373,75924.0
2018-08-30 14:00:00,11.79,11.8,11.74,11.75,225816.0,10.5373,10.5462,10.4926,10.5015,225816.0
2018-08-30 14:30:00,11.75,11.77,11.75,11.75,367602.0,10.5015,10.5194,10.5015,10.5015,367602.0
2018-08-30 15:00:00,11.75,11.75,11.73,11.74,217020.0,10.5015,10.5015,10.4837,10.4926,217020.0
2018-08-30 15:30:00,11.75,11.76,11.74,11.75,371460.0,10.5015,10.5105,10.4926,10.5015,371460.0
2018-08-31 09:30:00,11.73,11.75,11.73,11.75,280266.0,10.4837,10.5015,10.4837,10.5015,280266.0
2018-08-31 10:00:00,11.75,11.77,11.75,11.76,478890.0,10.5015,10.5194,10.5015,10.5105,478890.0
2018-08-31 10:30:00,11.76,11.76,11.75,11.76,97680.0,10.5105,10.5105,10.5015,10.5105,97680.0
2018-08-31 11:00:00,11.76,11.77,11.74,11.75,242604.0,10.5105,10.5194,10.4926,10.5015,242604.0
2018-08-31 11:30:00,11.74,11.75,11.73,11.73,98778.0,10.4926,10.5015,10.4837,10.4837,98778.0
2018-08-31 12:00:00,11.73,11.73,11.72,11.73,224502.0,10.4837,10.4837,10.4747,10.4837,224502.0
2018-08-31 12:30:00,11.73,11.74,11.72,11.73,273342.0,10.4837,10.4926,10.4747,10.4837,273342.0
2018-08-31 13:00:00,11.73,11.74,11.73,11.74,62244.0,10.4837,10.4926,10.4837,10.4926,62244.0
2018-08-31 13:30:00,11.73,11.74,11.73,11.74,93690.0,10.4837,10.4926,10.4837,10.4926,93690.0
2018-08-31 14:00:00,11.74,11.74,11.72,11.73,96300.0,10.4926,10.4926,10.4747,10.4837,96300.0
2018-08-31 14:30:00,11.73,11.74,11.72,11.73,102624.0,10.4837,10.4926,10.4747,10.4837,102624.0
2018-08-31 15:00:00,11.73,11.75,11.73,11.73,118446.0,10.4837,10.5015,10.4837,10.4837,118446.0
2018-08-31 15:30:00,11.73,11.77,11.73,11.76,381900.0,10.4837,10.5194,10.4837,10.5105,381900.0
2018-09-04 09:30:00,11.75,11.75,11.7,11.71,852906.0,10.5015,10.5015,10.4569,10.4658,852906.0
2018-09-04 10:00:00,11.72,11.75,11.72,11.73,231060.0,10.4747,10.5015,10.4747,10.4837,231060.0
2018-09-04 10:30:00,11.73,11.76,11.72,11.75,101838.0,10.4837,10.5105,10.4747,10.5015,101838.0
2018-09-04 11:00:00,11.75,11.75,11.72,11.73,181518.0,10.5015,10.5015,10.4747,10.4837,181518.0
2018-09-04 11:30:00,11.72,11.74,11.71,11.71,85884.0,10.4747,10.4926,10.4658,10.4658,85884.0
2018-09-04 12:00:00,11.71,11.71,11.69,11.7,141948.0,10.4658,10.4658,10.4479,10.4569,141948.0
2018-09-04 12:30:00,11.7,11.72,11.7,11.71,223404.0,10.4569,10.4747,10.4569,10.4658,223404.0
2018-09-04 13:00:00,11.71,11.72,11.71,11.72,130044.0,10.4658,10.4747,10.4658,10.4747,130044.0
2018-09-04 13:30:00,11.72,11.73,11.71,11.73,115740.0,10.4747,10.4837,10.4658,10.4837,115740.0
2018-09-04 14:00:00,11.73,11.74,11.72,11.74,207276.0,10.4837,10.4926,10.4747,10.4926,207276.0
2018-09-04 14:30:00,11.74,11.75,11.73,11.74,517758.0,10.4926,10.5015,10.4837,10.4926,517758.0
2018-09-04 15:00:00,11.74,11.74,11.74,11.74,81072.0,10.4926,10.4926,10.4926,10.4926,81072.0
2018-09-04 15:30:00,11.74,11.74,11.72,11.74,504120.0,10.4926,10.4926,10.4747,10.4926,504120.0
2018-09-05 09:30:00,11.72,11.72,11.69,11.69,201444.0,10.4747,10.4747,10.4479,10.4479,201444.0
2018-09-05 10:00:00,11.69,11.7,11.65,11.67,371700.0,10.4479,10.4569,10.4122,10.43,371700.0
2018-09-05 10:30:00,11.67,11.69,11.65,11.69,347076.0,10.43,10.4479,10.4122,10.4479,347076.0
2018-09-05 11:00:00,11.68,11.69,11.67,11.67,186774.0,10.439,10.4479,10.43,10.43,186774.0
2018-09-05 11:30:00,11.67,11.7,11.66,11.69,145176.0,10.43,10.4569,10.4211,10.4479,145176.0
2018-09-05 12:00:00,11.69,11.7,11.69,11.7,159066.0,10.4479,10.4569,10.4479,10.4569,159066.0
2018-09-05 12:30:00,11.7,11.71,11.7,11.7,485760.0,10.4569,10.4658,10.4569,10.4569,485760.0
2018-09-05 13:00:00,11.69,11.71,11.69,11.71,66450.0,10.4479,10.4658,10.4479,10.4658,66450.0
2018-09-05 13:30:00,11.71,11.72,11.7,11.7,208830.0,10.4658,10.4747,10.4569,10.4569,208830.0
2018-09-05 14:00:00,11.71,11.71,11.7,11.71,314364.0,10.4658,10.4658,10.4569,10.4658,314364.0
2018-09-05 14:30:00,11.7,11.71,11.69,11.7,198684.0,10.4569,10.4658,10.4479,10.4569,198684.0
2018-09-05 15:00:00,11.7,11.71,11.7,11.7,339840.0,10.4569,10.4658,10.4569,10.4569,339840.0
2018-09-05 15:30:00,11.7,11.71,11.69,11.7,337146.0,10.4569,10.4658,10.4479,10.4569,337146.0
2018-09-06 09:30:00,11.71,11.72,11.69,11.72,276810.0,10.4658,10.4747,10.4479,10.4747,276810.0
2018-09-06 10:00:00,11.72,11.72,11.67,11.69,124392.0,10.4747,10.4747,10.43,10.4479,124392.0
2018-09-06 10:30:00,11.69,11.69,11.64,11.66,1186074.0,10.4479,10.4479,10.4032,10.4211,1186074.0
2018-09-06 11:00:00,11.66,11.66,11.63,11.64,177582.0,10.4211,10.4211,10.3943,10.4032,177582.0
2018-09-06 11:30:00,11.64,11.66,11.64,11.65,121446.0,10.4032,10.4211,10.4032,10.4122,121446.0
2018-09-06 12:00:00,11.65,11.66,11.64,11.64,106068.0,10.4122,10.4211,10.4032,10.4032,106068.0
2018-09-06 12:30:00,11.65,11.65,11.63,11.63,210366.0,10.4122,10.4122,10.3943,10.3943,210366.0
2018-09-06 13:00:00,11.63,11.65,11.62,11.64,116868.0,10.3943,10.4122,10.3854,10.4032,116868.0
2018-09-06 13:30:00,11.64,11.66,11.64,11.65,57192.0,10.4032,10.4211,10.4032,10.4122,57192.0
2018-09-06 14:00:00,11.65,11.66,11.64,11.65,78372.0,10.4122,10.4211,10.4032,10.4122,78372.0
2018-09-06 14:30:00,11.65,11.66,11.65,11.66,178980.0,10.4122,10.4211,10.4122,10.4211,178980.0
2018-09-06 15:00:00,11.66,11.68,11.66,11.68,199326.0,10.4211,10.439,10.4211,10.439,199326.0
2018-09-06 15:30:00,11.68,11.68,11.66,11.66,284562.0,10.439,10.439,10.4211,10.4211,284562.0
2018-09-07 09:30:00,11.62,11.66,11.58,11.65,263814.0,10.3854,10.4211,10.3496,10.4122,263814.0
2018-09-07 10:00:00,11.65,11.67,11.64,11.66,128850.0,10.4122,10.43,10.4032,10.4211,128850.0
2018-09-07 10:30:00,11.66,11.68,11.66,11.67,160932.0,10.4211,10.439,10.4211,10.43,160932.0
2018-09-07 11:00:00,11.67,11.68,11.66,11.67,113868.0,10.43,10.439,10.4211,10.43,113868.0
2018-09-07 11:30:00,11.67,11.69,11.66,11.66,117486.0,10.43,10.4479,10.4211,10.4211,117486.0
2018-09-07 12:00:00,11.66,11.66,11.62,11.62,128760.0,10.4211,10.4211,10.3854,10.3854,128760.0
2018-09-07 12:30:00,11.62,11.64,11.61,11.64,363042.0,10.3854,10.4032,10.3764,10.4032,363042.0
2018-09-07 13:00:00,11.64,11.64,11.62,11.63,79092.0,10.4032,10.4032,10.3854,10.3943,79092.0
2018-09-07 13:30:00,11.63,11.63,11.62,11.62,91524.0,10.3943,10.3943,10.3854,10.3854,91524.0
2018-09-07 14:00:00,11.62,11.65,11.62,11.65,122388.0,10.3854,10.4122,10.3854,10.4122,122388.0
2018-09-07 14:30:00,11.64,11.65,11.63,11.65,198426.0,10.4032,10.4122,10.3943,10.4122,198426.0
2018-09-07 15:00:00,11.65,11.65,11.63,11.64,162486.0,10.4122,10.4122,10.3943,10.4032,162486.0
2018-09-07 15:30:00,11.64,11.65,11.62,11.63,537906.0,10.4032,10.4122,10.3854,10.3943,537906.0
2018-09-10 09:30:00,11.69,11.69,11.67,11.68,300546.0,10.4479,10.4479,10.43,10.439,300546.0
2018-09-10 10:00:00,11.68,11.68,11.66,11.67,128664.0,10.439,10.439,10.4211,10.43,128664.0
2018-09-10 10:30:00,11.67,11.68,11.66,11.67,118026.0,10.43,10.439,10.4211,10.43,118026.0
2018-09-10 11:00:00,11.66,11.69,11.66,11.68,60228.0,10.4211,10.4479,10.4211,10.439,60228.0
2018-09-10 11:30:00,11.68,11.68,11.66,11.67,48534.0,10.439,10.439,10.4211,10.43,48534.0
2018-09-10 12:00:00,11.67,11.67,11.65,11.65,119472.0,10.43,10.43,10.4122,10.4122,119472.0
2018-09-10 12:30:00,11.66,11.66,11.65,11.66,152328.0,10.4211,10.4211,10.4122,10.4211,152328.0
2018-09-10 13:00:00,11.65,11.67,11.65,11.67,112938.0,10.4122,10.43,10.4122,10.43,112938.0
2018-09-10 13:30:00,11.67,11.67,11.66,11.67,38604.0,10.43,10.43,10.4211,10.43,38604.0
2018-09-10 14:00:00,11.66,11.67,11.66,11.67,83958.0,10.4211,10.43,10.4211,10.43,83958.0
2018-09-10 14:30:00,11.67,11.67,11.67,11.67,128820.0,10.43,10.43,10.43,10.43,128820.0
2018-09-10 15:00:00,11.67,11.68,11.67,11.67,176604.0,10.43,10.439,10.43,10.43,176604.0
2018-09-10 15:30:00,11.67,11.67,11.66,11.66,252864.0,10.43,10.43,10.4211,10.4211,252864.0
2018-09-11 09:30:00,11.64,11.66,11.62,11.65,206796.0,10.4032,10.4211,10.3854,10.4122,206796.0
2018-09-11 10:00:00,11.65,11.67,11.65,11.67,156174.0,10.4122,10.43,10.4122,10.43,156174.0
2018-09-11 10:30:00,11.67,11.67,11.65,11.66,123528.0,10.43,10.43,10.4122,10.4211,123528.0
2018-09-11 11:00:00,11.66,11.68,11.66,11.68,254154.0,10.4211,10.439,10.4211,10.439,254154.0
2018-09-11 11:30:00,11.68,11.71,11.68,11.71,293760.0,10.439,10.4658,10.439,10.4658,293760.0
2018-09-11 12:00:00,11.71,11.72,11.71,11.71,128400.0,10.4658,10.4747,10.4658,10.4658,128400.0
2018-09-11 12:30:00,11.71,11.72,11.7,11.72,48930.0,10.4658,10.4747,10.4569,10.4747,48930.0
2018-09-11 13:00:00,11.72,11.72,11.7,11.71,158850.0,10.4747,10.4747,10.4569,10.4658,158850.0
2018-09-11 13:30:00,11.71,11.71,11.7,11.7,242658.0,10.4658,10.4658,10.4569,10.4569,242658.0
2018-09-11 14:00:00,11.7,11.71,11.7,11.71,147090.0,10.4569,10.4658,10.4569,10.4658,147090.0
2018-09-11 14:30:00,11.71,11.71,11.71,11.71,125724.0,10.4658,10.4658,10.4658,10.4658,125724.0
2018-09-11 15:00:00,11.71,11.71,11.7,11.7,286632.0,10.4658,10.4658,10.4569,10.4569,286632.0
2018-09-11 15:30:00,11.7,11.71,11.7,11.7,284214.0,10.4569,10.4658,10.4569,10.4569,284214.0
2018-09-12 09:30:00,11.7,11.71,11.69,11.69,235698.0,10.4569,10.4658,10.4479,10.4479,235698.0
2018-09-12 10:00:00,11.69,11.7,11.66,11.67,107082.0,10.4479,10.4569,10.4211,10.43,107082.0
2018-09-12 10:30:00,11.67,11.67,11.66,11.67,157422.0,10.43,10.43,10.4211,10.43,157422.0
2018-09-12 11:00:00,11.66,11.71,11.66,11.71,253458.0,10.4211,10.4658,10.4211,10.4658,253458.0
2018-09-12 11:30:00,11.72,11.72,11.67,11.67,254472.0,10.4747,10.4747,10.43,10.43,254472.0
2018-09-12 12:00:00,11.67,11.7,11.67,11.69,127494.0,10.43,10.4569,10.43,10.4479,127494.0
2018-09-12 12:30:00,11.69,11.7,11.68,11.69,75468.0,10.4479,10.4569,10.439,10.4479,75468.0
2018-09-12 13:00:00,11.69,11.7,11.69,11.7,283422.0,10.4479,10.4569,10.4479,10.4569,283422.0
2018-09-12 13:30:00,11.7,11.7,11.68,11.69,190104.0,10.4569,10.4569,10.439,10.4479,190104.0
2018-09-12 14:00:00,11.69,11.69,11.68,11.69,65946.0,10.4479,10.4479,10.439,10.4479,65946.0
2018-09-12 14:30:00,11.69,11.69,11.68,11.69,128904.0,10.4479,10.4479,10.439,10.4479,128904.0
2018-09-12 15:00:00,11.69,11.71,11.69,11.71,245460.0,10.4479,10.4658,10.4479,10.4658,245460.0
2018-09-12 15:30:00,11.71,11.72,11.7,11.7,167352.0,10.4658,10.4747,10.4569,10.4569,167352.0
2018-09-13 09:30:00,11.75,11.78,11.75,11.76,1559388.0,10.5015,10.5284,10.5015,10.5105,1559388.0
2018-09-13 10:00:00,11.77,11.78,11.74,11.75,144864.0,10.5194,10.5284,10.4926,10.5015,144864.0
2018-09-13 10:30:00,11.75,11.76,11.73,11.74,239628.0,10.5015,10.5105,10.4837,10.4926,239628.0
2018-09-13 11:00:00,11.74,11.75,11.73,11.74,149190.0,10.4926,10.5015,10.4837,10.4926,149190.0
2018-09-13 11:30:00,11.74,11.76,11.73,11.76,89514.0,10.4926,10.5105,10.4837,10.5105,89514.0
2018-09-13 12:00:00,11.76,11.77,11.76,11.76,79104.0,10.5105,10.5194,10.5105,10.5105,79104.0
2018-09-13 12:30:00,11.76,11.77,11.76,11.76,76176.0,10.5105,10.5194,10.5105,10.5105,76176.0
2018-09-13 13:00:00,11.76,11.76,11.75,11.75,113274.0,10.5105,10.5105,10.5015,10.5015,113274.0
2018-09-13 13:30:00,11.76,11.76,11.75,11.75,55326.0,10.5105,10.5105,10.5015,10.5015,55326.0
2018-09-13 14:00:00,11.75,11.76,11.74,11.76,87270.0,10.5015,10.5105,10.4926,10.5105,87270.0
2018-09-13 14:30:00,11.76,11.76,11.75,11.76,55194.0,10.5105,10.5105,10.5015,10.5105,55194.0
2018-09-13 15:00:00,11.76,11.77,11.75,11.75,155520.0,10.5105,10.5194,10.5015,10.5015,155520.0
2018-09-13 15:30:00,11.75,11.76,11.74,11.76,571968.0,10.5015,10.5105,10.4926,10.5105,571968.0
2018-09-14 09:30:00,11.78,11.78,11.77,11.77,341850.0,10.5284,10.5284,10.5194,10.5194,341850.0
2018-09-14 10:00:00,11.77,11.77,11.75,11.77,91650.0,10.5194,10.5194,10.5015,10.5194,91650.0
2018-09-14 10:30:00,11.78,11.78,11.77,11.78,118638.0,10.5284,10.5284,10.5194,10.5284,118638.0
2018-09-14 11:00:00,11.78,11.79,11.77,11.78,330906.0,10.5284,10.5373,10.5194,10.5284,330906.0
2018-09-14 11:30:00,11.78,11.79,11.78,11.78,47976.0,10.5284,10.5373,10.5284,10.5284,47976.0
2018-09-14 12:00:00,11.78,11.78,11.74,11.75,701484.0,10.5284,10.5284,10.4926,10.5015,701484.0
2018-09-14 12:30:00,11.75,11.75,11.74,11.75,244884.0,10.5015,10.5015,10.4926,10.5015,244884.0
2018-09-14 13:00:00,11.74,11.76,11.73,11.75,148464.0,10.4926,10.5105,10.4837,10.5015,148464.0
2018-09-14 13:30:00,11.75,11.76,11.75,11.76,41112.0,10.5015,10.5105,10.5015,10.5105,41112.0
2018-09-14 14:00:00,11.76,11.77,11.76,11.76,154254.0,10.5105,10.5194,10.5105,10.5105,154254.0
2018-09-14 14:30:00,11.76,11.77,11.76,11.77,120798.0,10.5105,10.5194,10.5105,10.5194,120798.0
2018-09-14 15:00:00,11.77,11.78,11.77,11.77,231594.0,10.5194,10.5284,10.5194,10.5194,231594.0
2018-09-14 15:30:00,11.77,11.78,11.77,11.77,435966.0,10.5194,10.5284,10.5194,10.5194,435966.0
2018-09-17 09:30:00,11.77,11.77,11.74,11.74,292416.0,10.5194,10.5194,10.4926,10.4926,292416.0
2018-09-17 10:00:00,11.75,11.75,11.74,11.74,142338.0,10.5015,10.5015,10.4926,10.4926,142338.0
2018-09-17 10:30:00,11.74,11.74,11.72,11.72,158850.0,10.4926,10.4926,10.4747,10.4747,158850.0
2018-09-17 11:00:00,11.72,11.74,11.72,11.73,133002.0,10.4747,10.4926,10.4747,10.4837,133002.0
2018-09-17 11:30:00,11.73,11.74,11.73,11.74,90576.0,10.4837,10.4926,10.4837,10.4926,90576.0
2018-09-17 12:00:00,11.74,11.74,11.73,11.74,61170.0,10.4926,10.4926,10.4837,10.4926,61170.0
2018-09-17 12:30:00,11.74,11.74,11.72,11.73,105744.0,10.4926,10.4926,10.4747,10.4837,105744.0
2018-09-17 13:00:00,11.73,11.73,11.72,11.72,130428.0,10.4837,10.4837,10.4747,10.4747,130428.0
2018-09-17 13:30:00,11.72,11.73,11.71,11.72,110790.0,10.4747,10.4837,10.4658,10.4747,110790.0
2018-09-17 14:00:00,11.72,11.73,11.72,11.72,82914.0,10.4747,10.4837,10.4747,10.4747,82914.0
2018-09-17 14:30:00,11.72,11.73,11.71,11.71,139482.0,10.4747,10.4837,10.4658,10.4658,139482.0
2018-09-17 15:00:00,11.71,11.72,11.69,11.7,238428.0,10.4658,10.4747,10.4479,10.4569,238428.0
2018-09-17 15:30:00,11.7,11.7,11.69,11.7,529554.0,10.4569,10.4569,10.4479,10.4569,529554.0
2018-09-18 09:30:00,11.71,11.74,11.71,11.73,242868.0,10.4658,10.4926,10.4658,10.4837,242868.0
2018-09-18 10:00:00,11.73,11.75,11.72,11.74,228630.0,10.4837,10.5015,10.4747,10.4926,228630.0
2018-09-18 10:30:00,11.74,11.76,11.73,11.75,265986.0,10.4926,10.5105,10.4837,10.5015,265986.0
2018-09-18 11:00:00,11.76,11.77,11.75,11.77,132702.0,10.5105,10.5194,10.5015,10.5194,132702.0
2018-09-18 11:30:00,11.76,11.77,11.76,11.77,325188.0,10.5105,10.5194,10.5105,10.5194,325188.0
2018-09-18 12:00:00,11.77,11.78,11.76,11.76,118236.0,10.5194,10.5284,10.5105,10.5105,118236.0
2018-09-18 12:30:00,11.77,11.77,11.76,11.76,100128.0,10.5194,10.5194,10.5105,10.5105,100128.0
2018-09-18 13:00:00,11.76,11.77,11.76,11.76,100392.0,10.5105,10.5194,10.5105,10.5105,100392.0
2018-09-18 13:30:00,11.76,11.77,11.76,11.77,158790.0,10.5105,10.5194,10.5105,10.5194,158790.0
2018-09-18 14:00:00,11.77,11.78,11.77,11.78,115470.0,10.5194,10.5284,10.5194,10.5284,115470.0
2018-09-18 14:30:00,11.78,11.78,11.77,11.77,114408.0,10.5284,10.5284,10.5194,10.5194,114408.0
2018-09-18 15:00:00,11.77,11.78,11.77,11.77,215160.0,10.5194,10.5284,10.5194,10.5194,215160.0
2018-09-18 15:30:00,11.77,11.77,11.76,11.76,385752.0,10.5194,10.5194,10.5105,10.5105,385752.0
2018-09-19 09:30:00,11.76,11.78,11.76,11.77,552486.0,10.5105,10.5284,10.5105,10.5194,552486.0
2018-09-19 10:00:00,11.77,11.78,11.75,11.76,423924.0,10.5194,10.5284,10.5015,10.5105,423924.0
2018-09-19 10:30:00,11.76,11.77,11.76,11.76,105810.0,10.5105,10.5194,10.5105,10.5105,105810.0
2018-09-19 11:00:00,11.76,11.78,11.76,11.77,148482.0,10.5105,10.5284,10.5105,10.5194,148482.0
2018-09-19 11:30:00,11.77,11.78,11.77,11.77,111810.0,10.5194,10.5284,10.5194,10.5194,111810.0
2018-09-19 12:00:00,11.78,11.78,11.76,11.77,119688.0,10.5284,10.5284,10.5105,10.5194,119688.0
2018-09-19 12:30:00,11.77,11.77,11.75,11.77,80616.0,10.5194,10.5194,10.5015,10.5194,80616.0
2018-09-19 13:00:00,11.77,11.77,11.75,11.76,57156.0,10.5194,10.5194,10.5015,10.5105,57156.0
2018-09-19 13:30:00,11.75,11.76,11.75,11.76,267348.0,10.5015,10.5105,10.5015,10.5105,267348.0
2018-09-19 14:00:00,11.76,11.77,11.76,11.76,114564.0,10.5105,10.5194,10.5105,10.5105,114564.0
2018-09-19 14:30:00,11.76,11.76,11.76,11.76,85182.0,10.5105,10.5105,10.5105,10.5105,85182.0
2018-09-19 15:00:00,11.76,11.76,11.75,11.76,137814.0,10.5105,10.5105,10.5015,10.5105,137814.0
2018-09-19 15:30:00,11.76,11.77,11.76,11.76,676944.0,10.5105,10.5194,10.5105,10.5105,676944.0
2018-09-20 09:30:00,11.82,11.83,11.81,11.82,426654.0,10.5641,10.573,10.5552,10.5641,426654.0
2018-09-20 10:00:00,11.82,11.84,11.82,11.82,313146.0,10.5641,10.582,10.5641,10.5641,313146.0
2018-09-20 10:30:00,11.82,11.84,11.81,11.83,120144.0,10.5641,10.582,10.5552,10.573,120144.0
2018-09-20 11:00:00,11.83,11.84,11.83,11.83,112218.0,10.573,10.582,10.573,10.573,112218.0
2018-09-20 11:30:00,11.84,11.85,11.83,11.85,340008.0,10.582,10.5909,10.573,10.5909,340008.0
2018-09-20 12:00:00,11.85,11.85,11.84,11.85,82938.0,10.5909,10.5909,10.582,10.5909,82938.0
2018-09-20 12:30:00,11.85,11.85,11.84,11.85,187194.0,10.5909,10.5909,10.582,10.5909,187194.0
2018-09-20 13:00:00,11.86,11.86,11.85,11.85,107028.0,10.5999,10.5999,10.5909,10.5909,107028.0
2018-09-20 13:30:00,11.85,11.85,11.84,11.85,49524.0,10.5909,10.5909,10.582,10.5909,49524.0
2018-09-20 14:00:00,11.85,11.86,11.85,11.85,433860.0,10.5909,10.5999,10.5909,10.5909,433860.0
2018-09-20 14:30:00,11.85,11.86,11.85,11.86,368214.0,10.5909,10.5999,10.5909,10.5999,368214.0
2018-09-20 15:00:00,11.85,11.87,11.85,11.86,499758.0,10.5909,10.6088,10.5909,10.5999,499758.0
2018-09-20 15:30:00,11.86,11.86,11.85,11.85,1370196.0,10.5999,10.5999,10.5909,10.5909,1370196.0
2018-09-21 09:30:00,11.89,11.89,11.88,11.88,692670.0,10.6267,10.6267,10.6177,10.6177,692670.0
2018-09-21 10:00:00,11.88,11.89,11.87,11.87,441762.0,10.6177,10.6267,10.6088,10.6088,441762.0
2018-09-21 10:30:00,11.87,11.87,11.86,11.86,62958.0,10.6088,10.6088,10.5999,10.5999,62958.0
2018-09-21 11:00:00,11.86,11.87,11.85,11.87,88842.0,10.5999,10.6088,10.5909,10.6088,88842.0
2018-09-21 11:30:00,11.87,11.88,11.86,11.87,101784.0,10.6088,10.6177,10.5999,10.6088,101784.0
2018-09-21 12:00:00,11.87,11.88,11.87,11.87,173886.0,10.6088,10.6177,10.6088,10.6088,173886.0
2018-09-21 12:30:00,11.87,11.87,11.86,11.87,91518.0,10.6088,10.6088,10.5999,10.6088,91518.0
2018-09-21 13:00:00,11.87,11.87,11.86,11.86,79716.0,10.6088,10.6088,10.5999,10.5999,79716.0
2018-09-21 13:30:00,11.86,11.87,11.86,11.87,83538.0,10.5999,10.6088,10.5999,10.6088,83538.0
2018-09-21 14:00:00,11.87,11.87,11.85,11.86,839892.0,10.6088,10.6088,10.5909,10.5999,839892.0
2018-09-21 14:30:00,11.86,11.86,11.85,11.85,334872.0,10.5999,10.5999,10.5909,10.5909,334872.0
2018-09-21 15:00:00,11.85,11.85,11.85,11.85,701646.0,10.5909,10.5909,10.5909,10.5909,701646.0
2018-09-21 15:30:00,11.85,11.85,11.83,11.84,532122.0,10.5909,10.5909,10.573,10.582,532122.0
2018-09-24 09:30:00,11.82,11.82,11.8,11.81,310434.0,10.5641,10.5641,10.5462,10.5552,310434.0
2018-09-24 10:00:00,11.81,11.81,11.79,11.79,187470.0,10.5552,10.5552,10.5373,10.5373,187470.0
2018-09-24 10:30:00,11.79,11.8,11.77,11.79,238764.0,10.5373,10.5462,10.5194,10.5373,238764.0
2018-09-24 11:00:00,11.79,11.8,11.77,11.8,121842.0,10.5373,10.5462,10.5194,10.5462,121842.0
2018-09-24 11:30:00,11.8,11.8,11.78,11.79,97110.0,10.5462,10.5462,10.5284,10.5373,97110.0
2018-09-24 12:00:00,11.79,11.79,11.78,11.78,252012.0,10.5373,10.5373,10.5284,10.5284,252012.0
2018-09-24 12:30:00,11.78,11.79,11.78,11.78,100566.0,10.5284,10.5373,10.5284,10.5284,100566.0
2018-09-24 13:00:00,11.78,11.79,11.78,11.78,185586.0,10.5284,10.5373,10.5284,10.5284,185586.0
2018-09-24 13:30:00,11.78,11.8,11.78,11.8,270516.0,10.5284,10.5462,10.5284,10.5462,270516.0
2018-09-24 14:00:00,11.8,11.8,11.79,11.8,369558.0,10.5462,10.5462,10.5373,10.5462,369558.0
2018-09-24 14:30:00,11.8,11.8,11.79,11.8,896988.0,10.5462,10.5462,10.5373,10.5462,896988.0
2018-09-24 15:00:00,11.8,11.81,11.8,11.8,336162.0,10.5462,10.5552,10.5462,10.5462,336162.0
2018-09-24 15:30:00,11.8,11.81,11.8,11.8,331896.0,10.5462,10.5552,10.5462,10.5462,331896.0
2018-09-25 09:30:00,11.77,11.77,11.76,11.76,171822.0,10.5657,10.5657,10.5568,10.5568,171822.0
2018-09-25 10:00:00,11.76,11.76,11.75,11.76,149550.0,10.5568,10.5568,10.5478,10.5568,149550.0
2018-09-25 10:30:00,11.76,11.76,11.74,11.74,44418.0,10.5568,10.5568,10.5388,10.5388,44418.0
2018-09-25 11:00:00,11.74,11.77,11.74,11.77,54288.0,10.5388,10.5657,10.5388,10.5657,54288.0
2018-09-25 11:30:00,11.77,11.77,11.76,11.77,84696.0,10.5657,10.5657,10.5568,10.5657,84696.0
2018-09-25 12:00:00,11.77,11.77,11.76,11.77,145740.0,10.5657,10.5657,10.5568,10.5657,145740.0
2018-09-25 12:30:00,11.77,11.77,11.76,11.76,135672.0,10.5657,10.5657,10.5568,10.5568,135672.0
2018-09-25 13:00:00,11.76,11.76,11.75,11.75,162516.0,10.5568,10.5568,10.5478,10.5478,162516.0
2018-09-25 13:30:00,11.75,11.75,11.74,11.74,110232.0,10.5478,10.5478,10.5388,10.5388,110232.0
2018-09-25 14:00:00,11.74,11.75,11.74,11.75,158778.0,10.5388,10.5478,10.5388,10.5478,158778.0
2018-09-25 14:30:00,11.75,11.75,11.74,11.75,114636.0,10.5478,10.5478,10.5388,10.5478,114636.0
2018-09-25 15:00:00,11.75,11.75,11.74,11.75,131568.0,10.5478,10.5478,10.5388,10.5478,131568.0
2018-09-25 15:30:00,11.75,11.75,11.74,11.74,256572.0,10.5478,10.5478,10.5388,10.5388,256572.0
2018-09-26 09:30:00,11.75,11.76,11.75,11.75,211776.0,10.5478,10.5568,10.5478,10.5478,211776.0
2018-09-26 10:00:00,11.75,11.75,11.74,11.75,124992.0,10.5478,10.5478,10.5388,10.5478,124992.0
2018-09-26 10:30:00,11.75,11.76,11.75,11.76,72732.0,10.5478,10.5568,10.5478,10.5568,72732.0
2018-09-26 11:00:00,11.76,11.77,11.76,11.76,95328.0,10.5568,10.5657,10.5568,10.5568,95328.0
2018-09-26 11:30:00,11.77,11.77,11.76,11.76,100464.0,10.5657,10.5657,10.5568,10.5568,100464.0
2018-09-26 12:00:00,11.76,11.76,11.76,11.76,112254.0,10.5568,10.5568,10.5568,10.5568,112254.0
2018-09-26 12:30:00,11.76,11.77,11.76,11.77,124836.0,10.5568,10.5657,10.5568,10.5657,124836.0
2018-09-26 13:00:00,11.77,11.78,11.77,11.77,108492.0,10.5657,10.5747,10.5657,10.5657,108492.0
2018-09-26 13:30:00,11.77,11.77,11.76,11.76,89508.0,10.5657,10.5657,10.5568,10.5568,89508.0
2018-09-26 14:00:00,11.77,11.8,11.76,11.78,355062.0,10.5657,10.5927,10.5568,10.5747,355062.0
2018-09-26 14:30:00,11.78,11.78,11.76,11.76,175536.0,10.5747,10.5747,10.5568,10.5568,175536.0
2018-09-26 15:00:00,11.76,11.77,11.74,11.76,253194.0,10.5568,10.5657,10.5388,10.5568,253194.0
2018-09-26 15:30:00,11.76,11.76,11.68,11.69,1537092.0,10.5568,10.5568,10.4849,10.4939,1537092.0
2018-09-27 09:30:00,11.72,11.73,11.71,11.73,341304.0,10.5209,10.5298,10.5119,10.5298,341304.0
2018-09-27 10:00:00,11.74,11.75,11.74,11.74,142908.0,10.5388,10.5478,10.5388,10.5388,142908.0
2018-09-27 10:30:00,11.74,11.76,11.74,11.75,257634.0,10.5388,10.5568,10.5388,10.5478,257634.0
2018-09-27 11:00:00,11.76,11.76,11.75,11.75,250818.0,10.5568,10.5568,10.5478,10.5478,250818.0
2018-09-27 11:30:00,11.75,11.77,11.75,11.77,199290.0,10.5478,10.5657,10.5478,10.5657,199290.0
2018-09-27 12:00:00,11.77,11.77,11.76,11.77,71334.0,10.5657,10.5657,10.5568,10.5657,71334.0
2018-09-27 12:30:00,11.77,11.78,11.77,11.77,38646.0,10.5657,10.5747,10.5657,10.5657,38646.0
2018-09-27 13:00:00,11.77,11.77,11.76,11.76,135918.0,10.5657,10.5657,10.5568,10.5568,135918.0
2018-09-27 13:30:00,11.76,11.76,11.76,11.76,91062.0,10.5568,10.5568,10.5568,10.5568,91062.0
2018-09-27 14:00:00,11.76,11.76,11.74,11.75,259194.0,10.5568,10.5568,10.5388,10.5478,259194.0
2018-09-27 14:30:00,11.75,11.75,11.74,11.74,156900.0,10.5478,10.5478,10.5388,10.5388,156900.0
2018-09-27 15:00:00,11.74,11.74,11.73,11.73,172212.0,10.5388,10.5388,10.5298,10.5298,172212.0
2018-09-27 15:30:00,11.73,11.74,11.72,11.73,245790.0,10.5298,10.5388,10.5209,10.5298,245790.0
2018-09-28 09:30:00,11.7,11.72,11.7,11.72,384360.0,10.5029,10.5209,10.5029,10.5209,384360.0
2018-09-28 10:00:00,11.72,11.73,11.71,11.73,125838.0,10.5209,10.5298,10.5119,10.5298,125838.0
2018-09-28 10:30:00,11.73,11.75,11.73,11.74,156990.0,10.5298,10.5478,10.5298,10.5388,156990.0
2018-09-28 11:00:00,11.74,11.76,11.74,11.75,184626.0,10.5388,10.5568,10.5388,10.5478,184626.0
2018-09-28 11:30:00,11.75,11.75,11.74,11.74,130494.0,10.5478,10.5478,10.5388,10.5388,130494.0
2018-09-28 12:00:00,11.74,11.74,11.74,11.74,138504.0,10.5388,10.5388,10.5388,10.5388,138504.0
2018-09-28 12:30:00,11.74,11.74,11.72,11.74,87966.0,10.5388,10.5388,10.5209,10.5388,87966.0
2018-09-28 13:00:00,11.73,11.74,11.73,11.74,53202.0,10.5298,10.5388,10.5298,10.5388,53202.0
2018-09-28 13:30:00,11.74,11.75,11.74,11.74,108330.0,10.5388,10.5478,10.5388,10.5388,108330.0
2018-09-28 14:00:00,11.74,11.74,11.72,11.74,290970.0,10.5388,10.5388,10.5209,10.5388,290970.0
2018-09-28 14:30:00,11.73,11.74,11.72,11.73,359802.0,10.5298,10.5388,10.5209,10.5298,359802.0
2018-09-28 15:00:00,11.73,11.74,11.72,11.73,88500.0,10.5298,10.5388,10.5209,10.5298,88500.0
2018-09-28 15:30:00,11.73,11.73,11.72,11.73,586626.0,10.5298,10.5298,10.5209,10.5298,586626.0
2018-10-01 09:30:00,11.79,11.8,11.78,11.8,796776.0,10.5837,10.5927,10.5747,10.5927,796776.0
2018-10-01 10:00:00,11.8,11.81,11.8,11.81,371112.0,10.5927,10.6016,10.5927,10.6016,371112.0
2018-10-01 10:30:00,11.81,11.81,11.79,11.8,958974.0,10.6016,10.6016,10.5837,10.5927,958974.0
2018-10-01 11:00:00,11.8,11.8,11.79,11.8,881850.0,10.5927,10.5927,10.5837,10.5927,881850.0
2018-10-01 11:30:00,11.79,11.8,11.78,11.79,286602.0,10.5837,10.5927,10.5747,10.5837,286602.0
2018-10-01 12:00:00,11.79,11.79,11.77,11.78,329922.0,10.5837,10.5837,10.5657,10.5747,329922.0
2018-10-01 12:30:00,11.77,11.78,11.76,11.77,118620.0,10.5657,10.5747,10.5568,10.5657,118620.0
2018-10-01 13:00:00,11.76,11.78,11.76,11.77,132336.0,10.5568,10.5747,10.5568,10.5657,132336.0
2018-10-01 13:30:00,11.77,11.78,11.77,11.77,159972.0,10.5657,10.5747,10.5657,10.5657,159972.0
2018-10-01 14:00:00,11.77,11.77,11.76,11.77,102960.0,10.5657,10.5657,10.5568,10.5657,102960.0
2018-10-01 14:30:00,11.77,11.77,11.75,11.77,155946.0,10.5657,10.5657,10.5478,10.5657,155946.0
2018-10-01 15:00:00,11.77,11.77,11.74,11.74,156054.0,10.5657,10.5657,10.5388,10.5388,156054.0
2018-10-01 15:30:00,11.74,11.75,11.72,11.75,657528.0,10.5388,10.5478,10.5209,10.5478,657528.0
2018-10-02 09:30:00,11.74,11.76,11.74,11.75,219930.0,10.5388,10.5568,10.5388,10.5478,219930.0
2018-10-02 10:00:00,11.75,11.75,11.73,11.74,118878.0,10.5478,10.5478,10.5298,10.5388,118878.0
2018-10-02 10:30:00,11.74,11.74,11.72,11.74,167034.0,10.5388,10.5388,10.5209,10.5388,167034.0
2018-10-02 11:00:00,11.74,11.75,11.74,11.74,116478.0,10.5388,10.5478,10.5388,10.5388,116478.0
2018-10-02 11:30:00,11.74,11.76,11.74,11.76,53892.0,10.5388,10.5568,10.5388,10.5568,53892.0
2018-10-02 12:00:00,11.76,11.77,11.75,11.76,80994.0,10.5568,10.5657,10.5478,10.5568,80994.0
2018-10-02 12:30:00,11.75,11.76,11.74,11.75,55554.0,10.5478,10.5568,10.5388,10.5478,55554.0
2018-10-02 13:00:00,11.75,11.76,11.75,11.75,104574.0,10.5478,10.5568,10.5478,10.5478,104574.0
2018-10-02 13:30:00,11.76,11.76,11.75,11.76,94584.0,10.5568,10.5568,10.5478,10.5568,94584.0
2018-10-02 14:00:00,11.75,11.76,11.75,11.76,183300.0,10.5478,10.5568,10.5478,10.5568,183300.0
2018-10-02 14:30:00,11.76,11.76,11.74,11.74,562866.0,10.5568,10.5568,10.5388,10.5388,562866.0
2018-10-02 15:00:00,11.74,11.74,11.71,11.72,360204.0,10.5388,10.5388,10.5119,10.5209,360204.0
2018-10-02 15:30:00,11.72,11.74,11.72,11.73,550302.0,10.5209,10.5388,10.5209,10.5298,550302.0
2018-10-03 09:30:00,11.78,11.78,11.76,11.77,308532.0,10.5747,10.5747,10.5568,10.5657,308532.0
2018-10-03 10:00:00,11.77,11.8,11.77,11.78,210336.0,10.5657,10.5927,10.5657,10.5747,210336.0
2018-10-03 10:30:00,11.78,11.78,11.77,11.78,61980.0,10.5747,10.5747,10.5657,10.5747,61980.0
2018-10-03 11:00:00,11.77,11.78,11.76,11.78,71718.0,10.5657,10.5747,10.5568,10.5747,71718.0
2018-10-03 11:30:00,11.78,11.78,11.77,11.78,116028.0,10.5747,10.5747,10.5657,10.5747,116028.0
2018-10-03 12:00:00,11.79,11.79,11.78,11.79,219570.0,10.5837,10.5837,10.5747,10.5837,219570.0
2018-10-03 12:30:00,11.79,11.79,11.78,11.79,529980.0,10.5837,10.5837,10.5747,10.5837,529980.0
2018-10-03 13:00:00,11.79,11.79,11.78,11.79,87846.0,10.5837,10.5837,10.5747,10.5837,87846.0
2018-10-03 13:30:00,11.79,11.79,11.78,11.78,135840.0,10.5837,10.5837,10.5747,10.5747,135840.0
2018-10-03 14:00:00,11.79,11.8,11.78,11.78,75462.0,10.5837,10.5927,10.5747,10.5747,75462.0
2018-10-03 14:30:00,11.79,11.79,11.74,11.75,160680.0,10.5837,10.5837,10.5388,10.5478,160680.0
2018-10-03 15:00:00,11.76,11.76,11.73,11.74,169590.0,10.5568,10.5568,10.5298,10.5388,169590.0
2018-10-03 15:30:00,11.74,11.76,11.74,11.75,296142.0,10.5388,10.5568,10.5388,10.5478,296142.0
2018-10-04 09:30:00,11.73,11.73,11.7,11.7,317418.0,10.5298,10.5298,10.5029,10.5029,317418.0
2018-10-04 10:00:00,11.7,11.7,11.66,11.66,284460.0,10.5029,10.5029,10.467,10.467,284460.0
2018-10-04 10:30:00,11.66,11.68,11.65,11.66,167448.0,10.467,10.4849,10.458,10.467,167448.0
2018-10-04 11:00:00,11.66,11.68,11.66,11.66,149460.0,10.467,10.4849,10.467,10.467,149460.0
2018-10-04 11:30:00,11.66,11.67,11.64,11.64,222966.0,10.467,10.476,10.449,10.449,222966.0
2018-10-04 12:00:00,11.64,11.64,11.6,11.61,338526.0,10.449,10.449,10.4131,10.4221,338526.0
2018-10-04 12:30:00,11.61,11.64,11.61,11.62,556686.0,10.4221,10.449,10.4221,10.4311,556686.0
2018-10-04 13:00:00,11.61,11.62,11.59,11.6,161232.0,10.4221,10.4311,10.4042,10.4131,161232.0
2018-10-04 13:30:00,11.6,11.61,11.59,11.59,99420.0,10.4131,10.4221,10.4042,10.4042,99420.0
2018-10-04 14:00:00,11.59,11.6,11.58,11.59,354102.0,10.4042,10.4131,10.3952,10.4042,354102.0
2018-10-04 14:30:00,11.59,11.63,11.59,11.63,302520.0,10.4042,10.4401,10.4042,10.4401,302520.0
2018-10-04 15:00:00,11.63,11.64,11.62,11.62,278706.0,10.4401,10.449,10.4311,10.4311,278706.0
2018-10-04 15:30:00,11.62,11.65,11.61,11.64,651222.0,10.4311,10.458,10.4221,10.449,651222.0
2018-10-05 09:30:00,11.65,11.67,11.64,11.64,219978.0,10.458,10.476,10.449,10.449,219978.0
2018-10-05 10:00:00,11.65,11.66,11.63,11.65,796242.0,10.458,10.467,10.4401,10.458,796242.0
2018-10-05 10:30:00,11.65,11.65,11.62,11.62,1217790.0,10.458,10.458,10.4311,10.4311,1217790.0
2018-10-05 11:00:00,11.62,11.62,11.58,11.59,462552.0,10.4311,10.4311,10.3952,10.4042,462552.0
2018-10-05 11:30:00,11.58,11.59,11.53,11.54,370272.0,10.3952,10.4042,10.3503,10.3593,370272.0
2018-10-05 12:00:00,11.53,11.56,11.53,11.55,413784.0,10.3503,10.3772,10.3503,10.3682,413784.0
2018-10-05 12:30:00,11.55,11.55,11.52,11.53,194130.0,10.3682,10.3682,10.3413,10.3503,194130.0
2018-10-05 13:00:00,11.52,11.53,11.5,11.51,168228.0,10.3413,10.3503,10.3234,10.3323,168228.0
2018-10-05 13:30:00,11.51,11.55,11.5,11.55,264960.0,10.3323,10.3682,10.3234,10.3682,264960.0
2018-10-05 14:00:00,11.55,11.56,11.54,11.56,270654.0,10.3682,10.3772,10.3593,10.3772,270654.0
2018-10-05 14:30:00,11.56,11.58,11.56,11.58,191118.0,10.3772,10.3952,10.3772,10.3952,191118.0
2018-10-05 15:00:00,11.58,11.59,11.57,11.58,281334.0,10.3952,10.4042,10.3862,10.3952,281334.0
2018-10-05 15:30:00,11.57,11.59,11.56,11.57,531678.0,10.3862,10.4042,10.3772,10.3862,531678.0
2018-10-08 09:30:00,11.54,11.57,11.52,11.57,732636.0,10.3593,10.3862,10.3413,10.3862,732636.0
2018-10-08 10:00:00,11.57,11.58,11.56,11.58,173892.0,10.3862,10.3952,10.3772,10.3952,173892.0
2018-10-08 10:30:00,11.58,11.58,11.55,11.56,183726.0,10.3952,10.3952,10.3682,10.3772,183726.0
2018-10-08 11:00:00,11.55,11.56,11.53,11.53,192168.0,10.3682,10.3772,10.3503,10.3503,192168.0
2018-10-08 11:30:00,11.53,11.53,11.47,11.49,424398.0,10.3503,10.3503,10.2964,10.3144,424398.0
2018-10-08 12:00:00,11.49,11.51,11.48,11.51,142980.0,10.3144,10.3323,10.3054,10.3323,142980.0
2018-10-08 12:30:00,11.51,11.51,11.47,11.47,418332.0,10.3323,10.3323,10.2964,10.2964,418332.0
2018-10-08 13:00:00,11.47,11.5,11.47,11.48,155538.0,10.2964,10.3234,10.2964,10.3054,155538.0
2018-10-08 13:30:00,11.48,11.52,11.48,11.5,378276.0,10.3054,10.3413,10.3054,10.3234,378276.0
2018-10-08 14:00:00,11.51,11.55,11.5,11.54,300222.0,10.3323,10.3682,10.3234,10.3593,300222.0
2018-10-08 14:30:00,11.54,11.57,11.54,11.56,208344.0,10.3593,10.3862,10.3593,10.3772,208344.0
2018-10-08 15:00:00,11.56,11.58,11.56,11.56,272472.0,10.3772,10.3952,10.3772,10.3772,272472.0
2018-10-08 15:30:00,11.56,11.58,11.56,11.56,393018.0,10.3772,10.3952,10.3772,10.3772,393018.0
2018-10-09 09:30:00,11.54,11.56,11.52,11.56,241722.0,10.3593,10.3772,10.3413,10.3772,241722.0
2018-10-09 10:00:00,11.57,11.59,11.55,11.59,171684.0,10.3862,10.4042,10.3682,10.4042,171684.0
2018-10-09 10:30:00,11.59,11.6,11.57,11.57,99396.0,10.4042,10.4131,10.3862,10.3862,99396.0
2018-10-09 11:00:00,11.57,11.59,11.55,11.59,177606.0,10.3862,10.4042,10.3682,10.4042,177606.0
2018-10-09 11:30:00,11.58,11.59,11.57,11.58,117066.0,10.3952,10.4042,10.3862,10.3952,117066.0
2018-10-09 12:00:00,11.58,11.6,11.56,11.56,512358.0,10.3952,10.4131,10.3772,10.3772,512358.0
2018-10-09 12:30:00,11.56,11.56,11.53,11.54,258372.0,10.3772,10.3772,10.3503,10.3593,258372.0
2018-10-09 13:00:00,11.54,11.56,11.53,11.55,111996.0,10.3593,10.3772,10.3503,10.3682,111996.0
2018-10-09 13:30:00,11.55,11.56,11.53,11.55,173526.0,10.3682,10.3772,10.3503,10.3682,173526.0
2018-10-09 14:00:00,11.55,11.56,11.54,11.56,170796.0,10.3682,10.3772,10.3593,10.3772,170796.0
2018-10-09 14:30:00,11.56,11.57,11.54,11.57,909516.0,10.3772,10.3862,10.3593,10.3862,909516.0
2018-10-09 15:00:00,11.56,11.57,11.54,11.54,169734.0,10.3772,10.3862,10.3593,10.3593,169734.0
2018-10-09 15:30:00,11.54,11.56,11.54,11.54,296334.0,10.3593,10.3772,10.3593,10.3593,296334.0
2018-10-10 09:30:00,11.51,11.51,11.42,11.42,669702.0,10.3323,10.3323,10.2515,10.2515,669702.0
2018-10-10 10:00:00,11.42,11.44,11.4,11.43,523038.0,10.2515,10.2695,10.2336,10.2605,523038.0
2018-10-10 10:30:00,11.42,11.44,11.4,11.41,411714.0,10.2515,10.2695,10.2336,10.2426,411714.0
2018-10-10 11:00:00,11.41,11.41,11.35,11.38,509016.0,10.2426,10.2426,10.1887,10.2156,509016.0
2018-10-10 11:30:00,11.37,11.38,11.35,11.37,510786.0,10.2067,10.2156,10.1887,10.2067,510786.0
2018-10-10 12:00:00,11.36,11.39,11.35,11.37,548016.0,10.1977,10.2246,10.1887,10.2067,548016.0
2018-10-10 12:30:00,11.37,11.38,11.35,11.37,359562.0,10.2067,10.2156,10.1887,10.2067,359562.0
2018-10-10 13:00:00,11.36,11.39,11.33,11.38,473868.0,10.1977,10.2246,10.1708,10.2156,473868.0
2018-10-10 13:30:00,11.38,11.38,11.35,11.36,235800.0,10.2156,10.2156,10.1887,10.1977,235800.0
2018-10-10 14:00:00,11.36,11.36,11.31,11.32,734832.0,10.1977,10.1977,10.1528,10.1618,734832.0
2018-10-10 14:30:00,11.32,11.34,11.28,11.31,1065564.0,10.1618,10.1797,10.1259,10.1528,1065564.0
2018-10-10 15:00:00,11.31,11.31,11.24,11.28,1305132.0,10.1528,10.1528,10.09,10.1259,1305132.0
2018-10-10 15:30:00,11.28,11.28,11.16,11.18,1854420.0,10.1259,10.1259,10.0182,10.0361,1854420.0
2018-10-11 09:30:00,11.13,11.2,11.09,11.2,1367472.0,9.9912,10.0541,9.9553,10.0541,1367472.0
2018-10-11 10:00:00,11.2,11.2,11.11,11.14,723408.0,10.0541,10.0541,9.9733,10.0002,723408.0
2018-10-11 10:30:00,11.14,11.16,11.08,11.09,853560.0,10.0002,10.0182,9.9463,9.9553,853560.0
2018-10-11 11:00:00,11.09,11.09,11.01,11.06,1367862.0,9.9553,9.9553,9.8835,9.9284,1367862.0
2018-10-11 11:30:00,11.06,11.12,11.03,11.09,4667424.0,9.9284,9.9822,9.9015,9.9553,4667424.0
2018-10-11 12:00:00,11.09,11.17,11.09,11.14,2897070.0,9.9553,10.0271,9.9553,10.0002,2897070.0
2018-10-11 12:30:00,11.14,11.15,11.1,11.11,1995528.0,10.0002,10.0092,9.9643,9.9733,1995528.0
2018-10-11 13:00:00,11.11,11.13,11.08,11.11,2549706.0,9.9733,9.9912,9.9463,9.9733,2549706.0
2018-10-11 13:30:00,11.11,11.12,11.05,11.09,1600254.0,9.9733,9.9822,9.9194,9.9553,1600254.0
2018-10-11 14:00:00,11.09,11.1,11.03,11.03,1912782.0,9.9553,9.9643,9.9015,9.9015,1912782.0
2018-10-11 14:30:00,11.03,11.03,10.88,10.96,2680236.0,9.9015,9.9015,9.7668,9.8386,2680236.0
2018-10-11 15:00:00,10.96,11.07,10.94,11.04,2828616.0,9.8386,9.9374,9.8207,9.9104,2828616.0
2018-10-11 15:30:00,11.04,11.06,10.94,10.94,2512212.0,9.9104,9.9284,9.8207,9.8207,2512212.0
2018-10-12 09:30:00,11.13,11.16,11.08,11.12,5296698.0,9.9912,10.0182,9.9463,9.9822,5296698.0
2018-10-12 10:00:00,11.12,11.13,11.06,11.06,814110.0,9.9822,9.9912,9.9284,9.9284,814110.0
2018-10-12 10:30:00,11.05,11.11,11.05,11.09,529422.0,9.9194,9.9733,9.9194,9.9553,529422.0
2018-10-12 11:00:00,11.09,11.1,11.06,11.06,801906.0,9.9553,9.9643,9.9284,9.9284,801906.0
2018-10-12 11:30:00,11.06,11.08,11.01,11.04,1856922.0,9.9284,9.9463,9.8835,9.9104,1856922.0
2018-10-12 12:00:00,11.04,11.04,10.99,10.99,2069628.0,9.9104,9.9104,9.8655,9.8655,2069628.0
2018-10-12 12:30:00,10.99,11.01,10.93,10.97,1433892.0,9.8655,9.8835,9.8117,9.8476,1433892.0
2018-10-12 13:00:00,10.98,11.02,10.97,10.99,2741526.0,9.8566,9.8925,9.8476,9.8655,2741526.0
2018-10-12 13:30:00,10.99,11.02,10.96,11.0,1521756.0,9.8655,9.8925,9.8386,9.8745,1521756.0
2018-10-12 14:00:00,11.0,11.0,10.95,11.0,844758.0,9.8745,9.8745,9.8296,9.8745,844758.0
2018-10-12 14:30:00,11.0,11.02,10.96,11.02,509880.0,9.8745,9.8925,9.8386,9.8925,509880.0
2018-10-12 15:00:00,11.02,11.07,11.0,11.07,501222.0,9.8925,9.9374,9.8745,9.9374,501222.0
2018-10-12 15:30:00,11.06,11.12,11.05,11.08,1399362.0,9.9284,9.9822,9.9194,9.9463,1399362.0
2018-10-15 09:30:00,11.06,11.08,11.05,11.05,1317768.0,9.9284,9.9463,9.9194,9.9194,1317768.0
2018-10-15 10:00:00,11.05,11.06,11.01,11.05,616578.0,9.9194,9.9284,9.8835,9.9194,616578.0
2018-10-15 10:30:00,11.04,11.06,11.04,11.06,254100.0,9.9104,9.9284,9.9104,9.9284,254100.0
2018-10-15 11:00:00,11.06,11.1,11.06,11.1,372090.0,9.9284,9.9643,9.9284,9.9643,372090.0
2018-10-15 11:30:00,11.1,11.11,11.05,11.05,477354.0,9.9643,9.9733,9.9194,9.9194,477354.0
2018-10-15 12:00:00,11.05,11.07,11.03,11.06,298182.0,9.9194,9.9374,9.9015,9.9284,298182.0
2018-10-15 12:30:00,11.06,11.09,11.06,11.08,594978.0,9.9284,9.9553,9.9284,9.9463,594978.0
2018-10-15 13:00:00,11.08,11.1,11.08,11.08,331074.0,9.9463,9.9643,9.9463,9.9463,331074.0
2018-10-15 13:30:00,11.08,11.12,11.08,11.11,1017540.0,9.9463,9.9822,9.9463,9.9733,1017540.0
2018-10-15 14:00:00,11.11,11.11,11.07,11.07,2073948.0,9.9733,9.9733,9.9374,9.9374,2073948.0
2018-10-15 14:30:00,11.07,11.13,11.07,11.12,1610256.0,9.9374,9.9912,9.9374,9.9822,1610256.0
2018-10-15 15:00:00,11.12,11.13,11.08,11.08,2205540.0,9.9822,9.9912,9.9463,9.9463,2205540.0
2018-10-15 15:30:00,11.08,11.09,11.03,11.03,649380.0,9.9463,9.9553,9.9015,9.9015,649380.0
2018-10-16 09:30:00,11.11,11.12,11.09,11.12,474732.0,9.9733,9.9822,9.9553,9.9822,474732.0
2018-10-16 10:00:00,11.13,11.15,11.13,11.13,764364.0,9.9912,10.0092,9.9912,9.9912,764364.0
2018-10-16 10:30:00,11.13,11.17,11.12,11.17,383184.0,9.9912,10.0271,9.9822,10.0271,383184.0
2018-10-16 11:00:00,11.17,11.2,11.17,11.2,389532.0,10.0271,10.0541,10.0271,10.0541,389532.0
2018-10-16 11:30:00,11.2,11.2,11.19,11.2,454854.0,10.0541,10.0541,10.0451,10.0541,454854.0
2018-10-16 12:00:00,11.2,11.21,11.19,11.2,166326.0,10.0541,10.063,10.0451,10.0541,166326.0
2018-10-16 12:30:00,11.2,11.22,11.2,11.22,385434.0,10.0541,10.072,10.0541,10.072,385434.0
2018-10-16 13:00:00,11.22,11.22,11.21,11.22,317472.0,10.072,10.072,10.063,10.072,317472.0
2018-10-16 13:30:00,11.22,11.25,11.22,11.23,209034.0,10.072,10.0989,10.072,10.081,209034.0
2018-10-16 14:00:00,11.24,11.26,11.24,11.26,338334.0,10.09,10.1079,10.09,10.1079,338334.0
2018-10-16 14:30:00,11.26,11.26,11.24,11.24,338484.0,10.1079,10.1079,10.09,10.09,338484.0
2018-10-16 15:00:00,11.24,11.26,11.23,11.25,395052.0,10.09,10.1079,10.081,10.0989,395052.0
2018-10-16 15:30:00,11.24,11.29,11.24,11.27,975390.0,10.09,10.1349,10.09,10.1169,975390.0
2018-10-17 09:30:00,11.28,11.28,11.22,11.22,757530.0,10.1259,10.1259,10.072,10.072,757530.0
2018-10-17 10:00:00,11.22,11.24,11.2,11.21,375978.0,10.072,10.09,10.0541,10.063,375978.0
2018-10-17 10:30:00,11.21,11.22,11.16,11.19,311190.0,10.063,10.072,10.0182,10.0451,311190.0
2018-10-17 11:00:00,11.18,11.22,11.17,11.22,1061112.0,10.0361,10.072,10.0271,10.072,1061112.0
2018-10-17 11:30:00,11.22,11.26,11.21,11.26,155592.0,10.072,10.1079,10.063,10.1079,155592.0
2018-10-17 12:00:00,11.26,11.29,11.25,11.27,186012.0,10.1079,10.1349,10.0989,10.1169,186012.0
2018-10-17 12:30:00,11.27,11.29,11.26,11.28,701436.0,10.1169,10.1349,10.1079,10.1259,701436.0
2018-10-17 13:00:00,11.28,11.3,11.28,11.28,212466.0,10.1259,10.1438,10.1259,10.1259,212466.0
2018-10-17 13:30:00,11.28,11.3,11.27,11.28,1161096.0,10.1259,10.1438,10.1169,10.1259,1161096.0
2018-10-17 14:00:00,11.27,11.29,11.22,11.24,402294.0,10.1169,10.1349,10.072,10.09,402294.0
2018-10-17 14:30:00,11.24,11.29,11.24,11.28,249750.0,10.09,10.1349,10.09,10.1259,249750.0
2018-10-17 15:00:00,11.28,11.28,11.26,11.27,310356.0,10.1259,10.1259,10.1079,10.1169,310356.0
2018-10-17 15:30:00,11.27,11.28,11.23,11.27,559380.0,10.1169,10.1259,10.081,10.1169,559380.0
2018-10-18 09:30:00,11.23,11.23,11.2,11.21,217320.0,10.081,10.081,10.0541,10.063,217320.0
2018-10-18 10:00:00,11.2,11.23,11.19,11.22,329724.0,10.0541,10.081,10.0451,10.072,329724.0
2018-10-18 10:30:00,11.22,11.25,11.22,11.25,134154.0,10.072,10.0989,10.072,10.0989,134154.0
2018-10-18 11:00:00,11.25,11.25,11.18,11.18,356436.0,10.0989,10.0989,10.0361,10.0361,356436.0
2018-10-18 11:30:00,11.18,11.18,11.1,11.11,1513776.0,10.0361,10.0361,9.9643,9.9733,1513776.0
2018-10-18 12:00:00,11.11,11.15,11.1,11.14,213606.0,9.9733,10.0092,9.9643,10.0002,213606.0
2018-10-18 12:30:00,11.14,11.16,11.13,11.14,201396.0,10.0002,10.0182,9.9912,10.0002,201396.0
2018-10-18 13:00:00,11.13,11.14,11.07,11.08,323856.0,9.9912,10.0002,9.9374,9.9463,323856.0
2018-10-18 13:30:00,11.08,11.09,11.05,11.06,1490580.0,9.9463,9.9553,9.9194,9.9284,1490580.0
2018-10-18 14:00:00,11.06,11.11,11.06,11.1,1797972.0,9.9284,9.9733,9.9284,9.9643,1797972.0
2018-10-18 14:30:00,11.1,11.13,11.09,11.11,1367784.0,9.9643,9.9912,9.9553,9.9733,1367784.0
2018-10-18 15:00:00,11.11,11.12,11.08,11.11,1455216.0,9.9733,9.9822,9.9463,9.9733,1455216.0
2018-10-18 15:30:00,11.11,11.13,11.09,11.11,731334.0,9.9733,9.9912,9.9553,9.9733,731334.0
2018-10-19 09:30:00,11.13,11.2,11.13,11.18,388392.0,9.9912,10.0541,9.9912,10.0361,388392.0
2018-10-19 10:00:00,11.19,11.22,11.18,11.18,413124.0,10.0451,10.072,10.0361,10.0361,413124.0
2018-10-19 10:30:00,11.18,11.2,11.17,11.18,126762.0,10.0361,10.0541,10.0271,10.0361,126762.0
2018-10-19 11:00:00,11.19,11.2,11.16,11.16,890430.0,10.0451,10.0541,10.0182,10.0182,890430.0
2018-10-19 11:30:00,11.16,11.16,11.13,11.16,628368.0,10.0182,10.0182,9.9912,10.0182,628368.0
2018-10-19 12:00:00,11.16,11.16,11.09,11.1,272592.0,10.0182,10.0182,9.9553,9.9643,272592.0
2018-10-19 12:30:00,11.09,11.12,11.07,11.11,291870.0,9.9553,9.9822,9.9374,9.9733,291870.0
2018-10-19 13:00:00,11.11,11.13,11.08,11.13,250200.0,9.9733,9.9912,9.9463,9.9912,250200.0
2018-10-19 13:30:00,11.13,11.13,11.1,11.1,556770.0,9.9912,9.9912,9.9643,9.9643,556770.0
2018-10-19 14:00:00,11.1,11.1,11.05,11.09,329466.0,9.9643,9.9643,9.9194,9.9553,329466.0
2018-10-19 14:30:00,11.09,11.1,11.08,11.09,262608.0,9.9553,9.9643,9.9463,9.9553,262608.0
2018-10-19 15:00:00,11.09,11.11,11.06,11.11,455688.0,9.9553,9.9733,9.9284,9.9733,455688.0
2018-10-19 15:30:00,11.1,11.11,11.08,11.08,479400.0,9.9643,9.9733,9.9463,9.9463,479400.0
2018-10-22 09:30:00,11.11,11.12,11.04,11.05,396210.0,9.9733,9.9822,9.9104,9.9194,396210.0
2018-10-22 10:00:00,11.04,11.05,11.01,11.02,397710.0,9.9104,9.9194,9.8835,9.8925,397710.0
2018-10-22 10:30:00,11.01,11.1,11.01,11.09,244080.0,9.8835,9.9643,9.8835,9.9553,244080.0
2018-10-22 11:00:00,11.09,11.09,11.06,11.07,373074.0,9.9553,9.9553,9.9284,9.9374,373074.0
2018-10-22 11:30:00,11.07,11.08,11.03,11.04,280704.0,9.9374,9.9463,9.9015,9.9104,280704.0
2018-10-22 12:00:00,11.04,11.06,11.02,11.03,377664.0,9.9104,9.9284,9.8925,9.9015,377664.0
2018-10-22 12:30:00,11.03,11.05,11.02,11.05,291204.0,9.9015,9.9194,9.8925,9.9194,291204.0
2018-10-22 13:00:00,11.05,11.07,11.04,11.05,211584.0,9.9194,9.9374,9.9104,9.9194,211584.0
2018-10-22 13:30:00,11.05,11.07,11.03,11.04,161274.0,9.9194,9.9374,9.9015,9.9104,161274.0
2018-10-22 14:00:00,11.04,11.05,11.03,11.03,205236.0,9.9104,9.9194,9.9015,9.9015,205236.0
2018-10-22 14:30:00,11.03,11.06,11.03,11.05,325110.0,9.9015,9.9284,9.9015,9.9194,325110.0
2018-10-22 15:00:00,11.05,11.08,11.05,11.06,283152.0,9.9194,9.9463,9.9194,9.9284,283152.0
2018-10-22 15:30:00,11.06,11.08,11.03,11.03,247242.0,9.9284,9.9463,9.9015,9.9015,247242.0
2018-10-23 09:30:00,10.87,10.9,10.85,10.86,841938.0,9.7578,9.7848,9.7399,9.7488,841938.0
2018-10-23 10:00:00,10.86,10.87,10.77,10.81,1545906.0,9.7488,9.7578,9.6681,9.704,1545906.0
2018-10-23 10:30:00,10.8,10.84,10.78,10.83,1042032.0,9.695,9.7309,9.677,9.7219,1042032.0
2018-10-23 11:00:00,10.82,10.88,10.81,10.87,815646.0,9.7129,9.7668,9.704,9.7578,815646.0
2018-10-23 11:30:00,10.86,10.87,10.82,10.82,799260.0,9.7488,9.7578,9.7129,9.7129,799260.0
2018-10-23 12:00:00,10.82,10.89,10.82,10.88,1338588.0,9.7129,9.7758,9.7129,9.7668,1338588.0
2018-10-23 12:30:00,10.88,10.91,10.88,10.89,878844.0,9.7668,9.7937,9.7668,9.7758,878844.0
2018-10-23 13:00:00,10.89,10.95,10.88,10.93,526506.0,9.7758,9.8296,9.7668,9.8117,526506.0
2018-10-23 13:30:00,10.94,10.95,10.9,10.9,793572.0,9.8207,9.8296,9.7848,9.7848,793572.0
2018-10-23 14:00:00,10.91,10.98,10.9,10.97,837942.0,9.7937,9.8566,9.7848,9.8476,837942.0
2018-10-23 14:30:00,10.97,11.01,10.97,11.01,413880.0,9.8476,9.8835,9.8476,9.8835,413880.0
2018-10-23 15:00:00,11.01,11.03,10.99,11.01,1144008.0,9.8835,9.9015,9.8655,9.8835,1144008.0
2018-10-23 15:30:00,11.01,11.02,10.96,10.97,467490.0,9.8835,9.8925,9.8386,9.8476,467490.0
2018-10-24 09:30:00,10.97,10.98,10.93,10.95,511734.0,9.8476,9.8566,9.8117,9.8296,511734.0
2018-10-24 10:00:00,10.94,10.95,10.91,10.92,578082.0,9.8207,9.8296,9.7937,9.8027,578082.0
2018-10-24 10:30:00,10.92,10.94,10.89,10.89,238116.0,9.8027,9.8207,9.7758,9.7758,238116.0
2018-10-24 11:00:00,10.89,10.9,10.83,10.83,689484.0,9.7758,9.7848,9.7219,9.7219,689484.0
2018-10-24 11:30:00,10.83,10.92,10.82,10.91,705816.0,9.7219,9.8027,9.7129,9.7937,705816.0
2018-10-24 12:00:00,10.9,10.91,10.87,10.88,512382.0,9.7848,9.7937,9.7578,9.7668,512382.0
2018-10-24 12:30:00,10.88,10.88,10.84,10.87,292200.0,9.7668,9.7668,9.7309,9.7578,292200.0
2018-10-24 13:00:00,10.86,10.86,10.8,10.81,684534.0,9.7488,9.7488,9.695,9.704,684534.0
2018-10-24 13:30:00,10.82,10.83,10.79,10.8,878274.0,9.7129,9.7219,9.686,9.695,878274.0
2018-10-24 14:00:00,10.8,10.83,10.77,10.82,1208886.0,9.695,9.7219,9.6681,9.7129,1208886.0
2018-10-24 14:30:00,10.83,10.84,10.78,10.78,909234.0,9.7219,9.7309,9.677,9.677,909234.0
2018-10-24 15:00:00,10.78,10.78,10.7,10.71,1706202.0,9.677,9.677,9.6052,9.6142,1706202.0
2018-10-24 15:30:00,10.71,10.73,10.61,10.63,2261688.0,9.6142,9.6321,9.5244,9.5424,2261688.0
2018-10-25 09:30:00,10.7,10.75,10.67,10.74,903468.0,9.6052,9.6501,9.5783,9.6411,903468.0
2018-10-25 10:00:00,10.74,10.79,10.73,10.76,597096.0,9.6411,9.686,9.6321,9.6591,597096.0
2018-10-25 10:30:00,10.77,10.8,10.76,10.77,544542.0,9.6681,9.695,9.6591,9.6681,544542.0
2018-10-25 11:00:00,10.77,10.82,10.75,10.81,776586.0,9.6681,9.7129,9.6501,9.704,776586.0
2018-10-25 11:30:00,10.81,10.83,10.79,10.8,770364.0,9.704,9.7219,9.686,9.695,770364.0
2018-10-25 12:00:00,10.8,10.81,10.77,10.78,423552.0,9.695,9.704,9.6681,9.677,423552.0
2018-10-25 12:30:00,10.78,10.81,10.78,10.8,441318.0,9.677,9.704,9.677,9.695,441318.0
2018-10-25 13:00:00,10.8,10.81,10.77,10.8,452964.0,9.695,9.704,9.6681,9.695,452964.0
2018-10-25 13:30:00,10.8,10.83,10.79,10.81,706596.0,9.695,9.7219,9.686,9.704,706596.0
2018-10-25 14:00:00,10.81,10.85,10.8,10.85,546336.0,9.704,9.7399,9.695,9.7399,546336.0
2018-10-25 14:30:00,10.85,10.89,10.85,10.87,743562.0,9.7399,9.7758,9.7399,9.7578,743562.0
2018-10-25 15:00:00,10.87,10.89,10.86,10.87,622128.0,9.7578,9.7758,9.7488,9.7578,622128.0
2018-10-25 15:30:00,10.88,10.88,10.81,10.83,741588.0,9.7668,9.7668,9.704,9.7219,741588.0
2018-10-26 09:30:00,10.67,10.69,10.63,10.65,1511190.0,9.5783,9.5962,9.5424,9.5603,1511190.0
2018-10-26 10:00:00,10.65,10.65,10.56,10.6,2030412.0,9.5603,9.5603,9.4795,9.5154,2030412.0
2018-10-26 10:30:00,10.59,10.6,10.51,10.52,2193978.0,9.5065,9.5154,9.4347,9.4436,2193978.0
2018-10-26 11:00:00,10.51,10.63,10.51,10.63,1233246.0,9.4347,9.5424,9.4347,9.5424,1233246.0
2018-10-26 11:30:00,10.63,10.67,10.61,10.63,1888926.0,9.5424,9.5783,9.5244,9.5424,1888926.0
2018-10-26 12:00:00,10.63,10.7,10.63,10.69,1937778.0,9.5424,9.6052,9.5424,9.5962,1937778.0
2018-10-26 12:30:00,10.69,10.76,10.68,10.73,1216554.0,9.5962,9.6591,9.5873,9.6321,1216554.0
2018-10-26 13:00:00,10.73,10.78,10.72,10.72,1107198.0,9.6321,9.677,9.6232,9.6232,1107198.0
2018-10-26 13:30:00,10.72,10.73,10.67,10.72,666852.0,9.6232,9.6321,9.5783,9.6232,666852.0
2018-10-26 14:00:00,10.73,10.73,10.65,10.68,940038.0,9.6321,9.6321,9.5603,9.5873,940038.0
2018-10-26 14:30:00,10.68,10.71,10.6,10.61,2272656.0,9.5873,9.6142,9.5154,9.5244,2272656.0
2018-10-26 15:00:00,10.61,10.66,10.58,10.64,1798740.0,9.5244,9.5693,9.4975,9.5514,1798740.0
2018-10-26 15:30:00,10.63,10.69,10.6,10.64,3109788.0,9.5424,9.5962,9.5154,9.5514,3109788.0
2018-10-29 09:30:00,10.78,10.8,10.77,10.79,507492.0,9.677,9.695,9.6681,9.686,507492.0
2018-10-29 10:00:00,10.8,10.84,10.8,10.83,404844.0,9.695,9.7309,9.695,9.7219,404844.0
2018-10-29 10:30:00,10.83,10.83,10.78,10.8,428334.0,9.7219,9.7219,9.677,9.695,428334.0
2018-10-29 11:00:00,10.8,10.81,10.75,10.77,421674.0,9.695,9.704,9.6501,9.6681,421674.0
2018-10-29 11:30:00,10.77,10.79,10.73,10.73,472806.0,9.6681,9.686,9.6321,9.6321,472806.0
2018-10-29 12:00:00,10.73,10.74,10.68,10.69,410916.0,9.6321,9.6411,9.5873,9.5962,410916.0
2018-10-29 12:30:00,10.69,10.73,10.68,10.7,432960.0,9.5962,9.6321,9.5873,9.6052,432960.0
2018-10-29 13:00:00,10.69,10.74,10.69,10.71,672294.0,9.5962,9.6411,9.5962,9.6142,672294.0
2018-10-29 13:30:00,10.7,10.74,10.7,10.71,485052.0,9.6052,9.6411,9.6052,9.6142,485052.0
2018-10-29 14:00:00,10.71,10.71,10.64,10.65,1290894.0,9.6142,9.6142,9.5514,9.5603,1290894.0
2018-10-29 14:30:00,10.64,10.66,10.6,10.61,1027470.0,9.5514,9.5693,9.5154,9.5244,1027470.0
2018-10-29 15:00:00,10.61,10.62,10.52,10.53,2168196.0,9.5244,9.5334,9.4436,9.4526,2168196.0
2018-10-29 15:30:00,10.53,10.58,10.43,10.58,2657298.0,9.4526,9.4975,9.3628,9.4975,2657298.0
2018-10-30 09:30:00,10.58,10.71,10.56,10.7,1052016.0,9.4975,9.6142,9.4795,9.6052,1052016.0
2018-10-30 10:00:00,10.7,10.7,10.66,10.66,855756.0,9.6052,9.6052,9.5693,9.5693,855756.0
2018-10-30 10:30:00,10.67,10.67,10.6,10.61,592476.0,9.5783,9.5783,9.5154,9.5244,592476.0
2018-10-30 11:00:00,10.62,10.67,10.6,10.67,1094322.0,9.5334,9.5783,9.5154,9.5783,1094322.0
2018-10-30 11:30:00,10.67,10.71,10.66,10.66,738894.0,9.5783,9.6142,9.5693,9.5693,738894.0
2018-10-30 12:00:00,10.67,10.69,10.65,10.67,807948.0,9.5783,9.5962,9.5603,9.5783,807948.0
2018-10-30 12:30:00,10.67,10.68,10.63,10.63,349404.0,9.5783,9.5873,9.5424,9.5424,349404.0
2018-10-30 13:00:00,10.63,10.64,10.6,10.61,743286.0,9.5424,9.5514,9.5154,9.5244,743286.0
2018-10-30 13:30:00,10.6,10.65,10.58,10.65,591870.0,9.5154,9.5603,9.4975,9.5603,591870.0
2018-10-30 14:00:00,10.65,10.66,10.6,10.62,619188.0,9.5603,9.5693,9.5154,9.5334,619188.0
2018-10-30 14:30:00,10.62,10.7,10.61,10.69,795948.0,9.5334,9.6052,9.5244,9.5962,795948.0
2018-10-30 15:00:00,10.69,10.73,10.65,10.72,678330.0,9.5962,9.6321,9.5603,9.6232,678330.0
2018-10-30 15:30:00,10.73,10.76,10.71,10.75,872100.0,9.6321,9.6591,9.6142,9.6501,872100.0
2018-10-31 09:30:00,10.86,10.9,10.85,10.9,1289496.0,9.7488,9.7848,9.7399,9.7848,1289496.0
2018-10-31 10:00:00,10.9,10.92,10.88,10.92,472530.0,9.7848,9.8027,9.7668,9.8027,472530.0
2018-10-31 10:30:00,10.92,10.93,10.89,10.89,257790.0,9.8027,9.8117,9.7758,9.7758,257790.0
2018-10-31 11:00:00,10.9,10.92,10.88,10.91,227214.0,9.7848,9.8027,9.7668,9.7937,227214.0
2018-10-31 11:30:00,10.91,10.91,10.87,10.89,1807296.0,9.7937,9.7937,9.7578,9.7758,1807296.0
2018-10-31 12:00:00,10.89,10.89,10.85,10.88,556554.0,9.7758,9.7758,9.7399,9.7668,556554.0
2018-10-31 12:30:00,10.88,10.92,10.88,10.92,648636.0,9.7668,9.8027,9.7668,9.8027,648636.0
2018-10-31 13:00:00,10.92,10.94,10.91,10.92,222468.0,9.8027,9.8207,9.7937,9.8027,222468.0
2018-10-31 13:30:00,10.92,10.94,10.91,10.93,328980.0,9.8027,9.8207,9.7937,9.8117,328980.0
2018-10-31 14:00:00,10.93,10.96,10.92,10.95,245274.0,9.8117,9.8386,9.8027,9.8296,245274.0
2018-10-31 14:30:00,10.94,10.95,10.93,10.95,198006.0,9.8207,9.8296,9.8117,9.8296,198006.0
2018-10-31 15:00:00,10.95,10.96,10.92,10.93,621180.0,9.8296,9.8386,9.8027,9.8117,621180.0
2018-10-31 15:30:00,10.93,10.93,10.85,10.86,683094.0,9.8117,9.8117,9.7399,9.7488,683094.0
2018-11-01 09:30:00,10.9,10.92,10.87,10.89,440910.0,9.7848,9.8027,9.7578,9.7758,440910.0
2018-11-01 10:00:00,10.89,10.92,10.85,10.92,337908.0,9.7758,9.8027,9.7399,9.8027,337908.0
2018-11-01 10:30:00,10.92,10.95,10.91,10.94,2070462.0,9.8027,9.8296,9.7937,9.8207,2070462.0
2018-11-01 11:00:00,10.95,10.96,10.92,10.96,708666.0,9.8296,9.8386,9.8027,9.8386,708666.0
2018-11-01 11:30:00,10.96,10.97,10.94,10.95,175302.0,9.8386,9.8476,9.8207,9.8296,175302.0
2018-11-01 12:00:00,10.95,10.96,10.93,10.95,184002.0,9.8296,9.8386,9.8117,9.8296,184002.0
2018-11-01 12:30:00,10.95,10.97,10.94,10.97,2318304.0,9.8296,9.8476,9.8207,9.8476,2318304.0
2018-11-01 13:00:00,10.97,10.98,10.95,10.98,307926.0,9.8476,9.8566,9.8296,9.8566,307926.0
2018-11-01 13:30:00,10.98,10.98,10.96,10.97,404862.0,9.8566,9.8566,9.8386,9.8476,404862.0
2018-11-01 14:00:00,10.97,10.98,10.95,10.98,190032.0,9.8476,9.8566,9.8296,9.8566,190032.0
2018-11-01 14:30:00,10.97,10.98,10.96,10.98,485172.0,9.8476,9.8566,9.8386,9.8566,485172.0
2018-11-01 15:00:00,10.98,10.99,10.97,10.99,349692.0,9.8566,9.8655,9.8476,9.8655,349692.0
2018-11-01 15:30:00,10.98,11.0,10.97,10.99,638466.0,9.8566,9.8745,9.8476,9.8655,638466.0
2018-11-02 09:30:00,11.04,11.06,11.03,11.03,409134.0,9.9104,9.9284,9.9015,9.9015,409134.0
2018-11-02 10:00:00,11.03,11.04,10.98,10.98,634590.0,9.9015,9.9104,9.8566,9.8566,634590.0
2018-11-02 10:30:00,10.98,10.99,10.93,10.97,305046.0,9.8566,9.8655,9.8117,9.8476,305046.0
2018-11-02 11:00:00,10.98,10.98,10.91,10.93,737274.0,9.8566,9.8566,9.7937,9.8117,737274.0
2018-11-02 11:30:00,10.92,10.94,10.91,10.94,454890.0,9.8027,9.8207,9.7937,9.8207,454890.0
2018-11-02 12:00:00,10.94,10.94,10.91,10.92,342378.0,9.8207,9.8207,9.7937,9.8027,342378.0
2018-11-02 12:30:00,10.93,10.93,10.85,10.87,509658.0,9.8117,9.8117,9.7399,9.7578,509658.0
2018-11-02 13:00:00,10.87,10.9,10.85,10.9,441414.0,9.7578,9.7848,9.7399,9.7848,441414.0
2018-11-02 13:30:00,10.9,10.92,10.88,10.9,493872.0,9.7848,9.8027,9.7668,9.7848,493872.0
2018-11-02 14:00:00,10.9,10.95,10.87,10.95,604194.0,9.7848,9.8296,9.7578,9.8296,604194.0
2018-11-02 14:30:00,10.95,10.95,10.91,10.92,523764.0,9.8296,9.8296,9.7937,9.8027,523764.0
2018-11-02 15:00:00,10.93,10.95,10.9,10.93,308136.0,9.8117,9.8296,9.7848,9.8117,308136.0
2018-11-02 15:30:00,10.93,10.95,10.91,10.92,459876.0,9.8117,9.8296,9.7937,9.8027,459876.0
2018-11-05 09:30:00,10.95,10.98,10.94,10.94,590946.0,9.8296,9.8566,9.8207,9.8207,590946.0
2018-11-05 10:00:00,10.94,10.95,10.91,10.93,656346.0,9.8207,9.8296,9.7937,9.8117,656346.0
2018-11-05 10:30:00,10.93,10.97,10.93,10.97,599544.0,9.8117,9.8476,9.8117,9.8476,599544.0
2018-11-05 11:00:00,10.96,10.97,10.95,10.95,551406.0,9.8386,9.8476,9.8296,9.8296,551406.0
2018-11-05 11:30:00,10.94,10.96,10.94,10.96,250710.0,9.8207,9.8386,9.8207,9.8386,250710.0
2018-11-05 12:00:00,10.96,10.96,10.94,10.95,169416.0,9.8386,9.8386,9.8207,9.8296,169416.0
2018-11-05 12:30:00,10.95,10.95,10.93,10.94,94392.0,9.8296,9.8296,9.8117,9.8207,94392.0
2018-11-05 13:00:00,10.94,10.96,10.94,10.95,195210.0,9.8207,9.8386,9.8207,9.8296,195210.0
2018-11-05 13:30:00,10.95,10.97,10.95,10.96,102174.0,9.8296,9.8476,9.8296,9.8386,102174.0
2018-11-05 14:00:00,10.96,10.99,10.96,10.99,342900.0,9.8386,9.8655,9.8386,9.8655,342900.0
2018-11-05 14:30:00,10.99,11.01,10.99,11.0,439722.0,9.8655,9.8835,9.8655,9.8745,439722.0
2018-11-05 15:00:00,11.0,11.01,10.97,10.99,432330.0,9.8745,9.8835,9.8476,9.8655,432330.0
2018-11-05 15:30:00,10.99,10.99,10.97,10.99,529074.0,9.8655,9.8655,9.8476,9.8655,529074.0
2018-11-06 09:30:00,10.98,11.04,10.98,11.03,360804.0,9.8566,9.9104,9.8566,9.9015,360804.0
2018-11-06 10:00:00,11.03,11.04,11.02,11.03,326364.0,9.9015,9.9104,9.8925,9.9015,326364.0
2018-11-06 10:30:00,11.03,11.03,11.01,11.03,216858.0,9.9015,9.9015,9.8835,9.9015,216858.0
2018-11-06 11:00:00,11.03,11.04,11.01,11.02,315864.0,9.9015,9.9104,9.8835,9.8925,315864.0
2018-11-06 11:30:00,11.02,11.03,11.0,11.02,382938.0,9.8925,9.9015,9.8745,9.8925,382938.0
2018-11-06 12:00:00,11.03,11.03,11.02,11.03,150264.0,9.9015,9.9015,9.8925,9.9015,150264.0
2018-11-06 12:30:00,11.03,11.05,11.03,11.04,150834.0,9.9015,9.9194,9.9015,9.9104,150834.0
2018-11-06 13:00:00,11.04,11.05,11.04,11.04,175092.0,9.9104,9.9194,9.9104,9.9104,175092.0
2018-11-06 13:30:00,11.04,11.05,11.04,11.04,221268.0,9.9104,9.9194,9.9104,9.9104,221268.0
2018-11-06 14:00:00,11.04,11.04,10.99,11.0,368454.0,9.9104,9.9104,9.8655,9.8745,368454.0
2018-11-06 14:30:00,11.0,11.02,10.99,11.01,376506.0,9.8745,9.8925,9.8655,9.8835,376506.0
2018-11-06 15:00:00,11.01,11.03,11.0,11.03,300126.0,9.8835,9.9015,9.8745,9.9015,300126.0
2018-11-06 15:30:00,11.03,11.06,11.01,11.06,508716.0,9.9015,9.9284,9.8835,9.9284,508716.0
2018-11-07 09:30:00,11.15,11.18,11.14,11.14,802434.0,10.0092,10.0361,10.0002,10.0002,802434.0
2018-11-07 10:00:00,11.14,11.17,11.13,11.16,1370250.0,10.0002,10.0271,9.9912,10.0182,1370250.0
2018-11-07 10:30:00,11.17,11.2,11.16,11.19,740466.0,10.0271,10.0541,10.0182,10.0451,740466.0
2018-11-07 11:00:00,11.19,11.2,11.18,11.19,1565664.0,10.0451,10.0541,10.0361,10.0451,1565664.0
2018-11-07 11:30:00,11.19,11.22,11.19,11.22,476508.0,10.0451,10.072,10.0451,10.072,476508.0
2018-11-07 12:00:00,11.22,11.22,11.21,11.21,202110.0,10.072,10.072,10.063,10.063,202110.0
2018-11-07 12:30:00,11.21,11.23,11.21,11.23,182388.0,10.063,10.081,10.063,10.081,182388.0
2018-11-07 13:00:00,11.23,11.23,11.22,11.23,152994.0,10.081,10.081,10.072,10.081,152994.0
2018-11-07 13:30:00,11.23,11.24,11.2,11.21,142896.0,10.081,10.09,10.0541,10.063,142896.0
2018-11-07 14:00:00,11.22,11.24,11.22,11.24,201366.0,10.072,10.09,10.072,10.09,201366.0
2018-11-07 14:30:00,11.24,11.26,11.24,11.24,230142.0,10.09,10.1079,10.09,10.09,230142.0
2018-11-07 15:00:00,11.25,11.27,11.24,11.26,1401468.0,10.0989,10.1169,10.09,10.1079,1401468.0
2018-11-07 15:30:00,11.27,11.28,11.26,11.28,620100.0,10.1169,10.1259,10.1079,10.1259,620100.0
2018-11-08 09:30:00,11.25,11.28,11.24,11.27,335526.0,10.0989,10.1259,10.09,10.1169,335526.0
2018-11-08 10:00:00,11.28,11.28,11.24,11.26,315438.0,10.1259,10.1259,10.09,10.1079,315438.0
2018-11-08 10:30:00,11.26,11.27,11.25,11.27,466458.0,10.1079,10.1169,10.0989,10.1169,466458.0
2018-11-08 11:00:00,11.27,11.28,11.26,11.27,234630.0,10.1169,10.1259,10.1079,10.1169,234630.0
2018-11-08 11:30:00,11.27,11.28,11.27,11.27,308298.0,10.1169,10.1259,10.1169,10.1169,308298.0
2018-11-08 12:00:00,11.28,11.29,11.27,11.27,109668.0,10.1259,10.1349,10.1169,10.1169,109668.0
2018-11-08 12:30:00,11.27,11.28,11.26,11.26,105666.0,10.1169,10.1259,10.1079,10.1079,105666.0
2018-11-08 13:00:00,11.27,11.27,11.25,11.25,143448.0,10.1169,10.1169,10.0989,10.0989,143448.0
2018-11-08 13:30:00,11.24,11.26,11.24,11.26,207126.0,10.09,10.1079,10.09,10.1079,207126.0
2018-11-08 14:00:00,11.26,11.27,11.23,11.24,278736.0,10.1079,10.1169,10.081,10.09,278736.0
2018-11-08 14:30:00,11.24,11.24,11.21,11.23,252096.0,10.09,10.09,10.063,10.081,252096.0
2018-11-08 15:00:00,11.23,11.24,11.22,11.23,413262.0,10.081,10.09,10.072,10.081,413262.0
2018-11-08 15:30:00,11.22,11.25,11.21,11.25,427380.0,10.072,10.0989,10.063,10.0989,427380.0
2018-11-09 09:30:00,11.2,11.2,11.16,11.16,400254.0,10.0541,10.0541,10.0182,10.0182,400254.0
2018-11-09 10:00:00,11.17,11.17,11.13,11.16,3659988.0,10.0271,10.0271,9.9912,10.0182,3659988.0
2018-11-09 10:30:00,11.16,11.17,11.14,11.15,169578.0,10.0182,10.0271,10.0002,10.0092,169578.0
2018-11-09 11:00:00,11.15,11.16,11.13,11.15,188586.0,10.0092,10.0182,9.9912,10.0092,188586.0
2018-11-09 11:30:00,11.15,11.16,11.11,11.11,220596.0,10.0092,10.0182,9.9733,9.9733,220596.0
2018-11-09 12:00:00,11.11,11.13,11.1,11.11,713406.0,9.9733,9.9912,9.9643,9.9733,713406.0
2018-11-09 12:30:00,11.11,11.13,11.1,11.12,189390.0,9.9733,9.9912,9.9643,9.9822,189390.0
2018-11-09 13:00:00,11.12,11.12,11.1,11.11,134304.0,9.9822,9.9822,9.9643,9.9733,134304.0
2018-11-09 13:30:00,11.1,11.1,11.08,11.09,237774.0,9.9643,9.9643,9.9463,9.9553,237774.0
2018-11-09 14:00:00,11.09,11.11,11.07,11.08,270480.0,9.9553,9.9733,9.9374,9.9463,270480.0
2018-11-09 14:30:00,11.08,11.14,11.08,11.13,257544.0,9.9463,10.0002,9.9463,9.9912,257544.0
2018-11-09 15:00:00,11.13,11.16,11.12,11.15,256692.0,9.9912,10.0182,9.9822,10.0092,256692.0
2018-11-09 15:30:00,11.16,11.18,11.14,11.14,451530.0,10.0182,10.0361,10.0002,10.0002,451530.0
2018-11-12 09:30:00,11.11,11.11,11.05,11.05,404496.0,9.9733,9.9733,9.9194,9.9194,404496.0
2018-11-12 10:00:00,11.05,11.06,11.03,11.06,409764.0,9.9194,9.9284,9.9015,9.9284,409764.0
2018-11-12 10:30:00,11.05,11.05,11.0,11.0,537198.0,9.9194,9.9194,9.8745,9.8745,537198.0
2018-11-12 11:00:00,10.99,11.0,10.95,10.96,516522.0,9.8655,9.8745,9.8296,9.8386,516522.0
2018-11-12 11:30:00,10.95,10.99,10.94,10.99,518970.0,9.8296,9.8655,9.8207,9.8655,518970.0
2018-11-12 12:00:00,10.99,11.01,10.99,11.0,353106.0,9.8655,9.8835,9.8655,9.8745,353106.0
2018-11-12 12:30:00,10.99,11.0,10.97,10.97,176748.0,9.8655,9.8745,9.8476,9.8476,176748.0
2018-11-12 13:00:00,10.98,10.98,10.95,10.98,274212.0,9.8566,9.8566,9.8296,9.8566,274212.0
2018-11-12 13:30:00,10.97,10.99,10.95,10.98,234354.0,9.8476,9.8655,9.8296,9.8566,234354.0
2018-11-12 14:00:00,10.98,11.02,10.98,10.99,274986.0,9.8566,9.8925,9.8566,9.8655,274986.0
2018-11-12 14:30:00,10.99,11.02,10.97,10.97,259998.0,9.8655,9.8925,9.8476,9.8476,259998.0
2018-11-12 15:00:00,10.97,10.99,10.95,10.98,462498.0,9.8476,9.8655,9.8296,9.8566,462498.0
2018-11-12 15:30:00,10.97,10.98,10.91,10.92,836952.0,9.8476,9.8566,9.7937,9.8027,836952.0
2018-11-13 09:30:00,10.95,10.99,10.95,10.96,391986.0,9.8296,9.8655,9.8296,9.8386,391986.0
2018-11-13 10:00:00,10.96,10.98,10.91,10.91,410184.0,9.8386,9.8566,9.7937,9.7937,410184.0
2018-11-13 10:30:00,10.91,10.97,10.9,10.96,419838.0,9.7937,9.8476,9.7848,9.8386,419838.0
2018-11-13 11:00:00,10.96,11.04,10.96,11.01,337056.0,9.8386,9.9104,9.8386,9.8835,337056.0
2018-11-13 11:30:00,11.01,11.02,10.99,11.0,292890.0,9.8835,9.8925,9.8655,9.8745,292890.0
2018-11-13 12:00:00,11.01,11.02,10.98,11.0,347802.0,9.8835,9.8925,9.8566,9.8745,347802.0
2018-11-13 12:30:00,11.0,11.0,10.95,10.96,393654.0,9.8745,9.8745,9.8296,9.8386,393654.0
2018-11-13 13:00:00,10.96,10.97,10.93,10.95,342720.0,9.8386,9.8476,9.8117,9.8296,342720.0
2018-11-13 13:30:00,10.95,10.98,10.94,10.95,324642.0,9.8296,9.8566,9.8207,9.8296,324642.0
2018-11-13 14:00:00,10.95,10.96,10.89,10.91,460860.0,9.8296,9.8386,9.7758,9.7937,460860.0
2018-11-13 14:30:00,10.91,10.93,10.89,10.91,126744.0,9.7937,9.8117,9.7758,9.7937,126744.0
2018-11-13 15:00:00,10.9,10.94,10.88,10.91,584316.0,9.7848,9.8207,9.7668,9.7937,584316.0
2018-11-13 15:30:00,10.9,10.93,10.88,10.91,786114.0,9.7848,9.8117,9.7668,9.7937,786114.0
2018-11-14 09:30:00,11.0,11.02,10.97,10.99,439008.0,9.8745,9.8925,9.8476,9.8655,439008.0
2018-11-14 10:00:00,10.99,10.99,10.93,10.94,478554.0,9.8655,9.8655,9.8117,9.8207,478554.0
2018-11-14 10:30:00,10.94,10.96,10.91,10.92,424188.0,9.8207,9.8386,9.7937,9.8027,424188.0
2018-11-14 11:00:00,10.92,10.92,10.87,10.88,474702.0,9.8027,9.8027,9.7578,9.7668,474702.0
2018-11-14 11:30:00,10.88,10.88,10.84,10.88,510852.0,9.7668,9.7668,9.7309,9.7668,510852.0
2018-11-14 12:00:00,10.88,10.9,10.85,10.89,354108.0,9.7668,9.7848,9.7399,9.7758,354108.0
2018-11-14 12:30:00,10.89,10.89,10.83,10.84,810690.0,9.7758,9.7758,9.7219,9.7309,810690.0
2018-11-14 13:00:00,10.84,10.85,10.81,10.84,598440.0,9.7309,9.7399,9.704,9.7309,598440.0
2018-11-14 13:30:00,10.84,10.84,10.79,10.81,714252.0,9.7309,9.7309,9.686,9.704,714252.0
2018-11-14 14:00:00,10.8,10.85,10.77,10.82,861120.0,9.695,9.7399,9.6681,9.7129,861120.0
2018-11-14 14:30:00,10.82,10.88,10.81,10.88,798078.0,9.7129,9.7668,9.704,9.7668,798078.0
2018-11-14 15:00:00,10.88,10.91,10.87,10.88,604326.0,9.7668,9.7937,9.7578,9.7668,604326.0
2018-11-14 15:30:00,10.88,10.89,10.81,10.83,637128.0,9.7668,9.7758,9.704,9.7219,637128.0
2018-11-15 09:30:00,10.78,10.81,10.74,10.78,606252.0,9.677,9.704,9.6411,9.677,606252.0
2018-11-15 10:00:00,10.77,10.8,10.75,10.76,775992.0,9.6681,9.695,9.6501,9.6591,775992.0
2018-11-15 10:30:00,10.76,10.78,10.71,10.77,704130.0,9.6591,9.677,9.6142,9.6681,704130.0
2018-11-15 11:00:00,10.77,10.83,10.76,10.82,820650.0,9.6681,9.7219,9.6591,9.7129,820650.0
2018-11-15 11:30:00,10.82,10.86,10.82,10.85,925128.0,9.7129,9.7488,9.7129,9.7399,925128.0
2018-11-15 12:00:00,10.85,10.87,10.83,10.85,1144302.0,9.7399,9.7578,9.7219,9.7399,1144302.0
2018-11-15 12:30:00,10.85,10.86,10.81,10.82,617748.0,9.7399,9.7488,9.704,9.7129,617748.0
2018-11-15 13:00:00,10.82,10.9,10.79,10.9,1746030.0,9.7129,9.7848,9.686,9.7848,1746030.0
2018-11-15 13:30:00,10.91,10.94,10.89,10.93,536784.0,9.7937,9.8207,9.7758,9.8117,536784.0
2018-11-15 14:00:00,10.93,10.95,10.91,10.95,521196.0,9.8117,9.8296,9.7937,9.8296,521196.0
2018-11-15 14:30:00,10.95,10.97,10.93,10.94,487302.0,9.8296,9.8476,9.8117,9.8207,487302.0
2018-11-15 15:00:00,10.94,10.95,10.88,10.9,1809246.0,9.8207,9.8296,9.7668,9.7848,1809246.0
2018-11-15 15:30:00,10.9,10.95,10.9,10.95,787632.0,9.7848,9.8296,9.7848,9.8296,787632.0
2018-11-16 09:30:00,10.9,10.94,10.88,10.94,655584.0,9.7848,9.8207,9.7668,9.8207,655584.0
2018-11-16 10:00:00,10.94,10.96,10.92,10.94,445494.0,9.8207,9.8386,9.8027,9.8207,445494.0
2018-11-16 10:30:00,10.95,10.98,10.94,10.96,340374.0,9.8296,9.8566,9.8207,9.8386,340374.0
2018-11-16 11:00:00,10.96,10.96,10.93,10.94,288564.0,9.8386,9.8386,9.8117,9.8207,288564.0
2018-11-16 11:30:00,10.94,10.95,10.91,10.92,362004.0,9.8207,9.8296,9.7937,9.8027,362004.0
2018-11-16 12:00:00,10.92,10.94,10.91,10.91,457146.0,9.8027,9.8207,9.7937,9.7937,457146.0
2018-11-16 12:30:00,10.91,11.01,10.91,10.98,546750.0,9.7937,9.8835,9.7937,9.8566,546750.0
2018-11-16 13:00:00,10.98,10.99,10.94,10.95,390870.0,9.8566,9.8655,9.8207,9.8296,390870.0
2018-11-16 13:30:00,10.95,10.95,10.92,10.94,382644.0,9.8296,9.8296,9.8027,9.8207,382644.0
2018-11-16 14:00:00,10.94,10.97,10.94,10.97,296514.0,9.8207,9.8476,9.8207,9.8476,296514.0
2018-11-16 14:30:00,10.97,10.98,10.97,10.98,716586.0,9.8476,9.8566,9.8476,9.8566,716586.0
2018-11-16 15:00:00,10.98,11.0,10.97,10.99,401358.0,9.8566,9.8745,9.8476,9.8655,401358.0
2018-11-16 15:30:00,10.99,11.0,10.97,10.98,659094.0,9.8655,9.8745,9.8476,9.8566,659094.0
2018-11-19 09:30:00,10.96,10.96,10.91,10.92,336018.0,9.8386,9.8386,9.7937,9.8027,336018.0
2018-11-19 10:00:00,10.93,10.93,10.86,10.88,392556.0,9.8117,9.8117,9.7488,9.7668,392556.0
2018-11-19 10:30:00,10.87,10.9,10.85,10.89,230124.0,9.7578,9.7848,9.7399,9.7758,230124.0
2018-11-19 11:00:00,10.9,10.9,10.85,10.86,383202.0,9.7848,9.7848,9.7399,9.7488,383202.0
2018-11-19 11:30:00,10.85,10.85,10.79,10.8,1037058.0,9.7399,9.7399,9.686,9.695,1037058.0
2018-11-19 12:00:00,10.81,10.81,10.77,10.79,523848.0,9.704,9.704,9.6681,9.686,523848.0
2018-11-19 12:30:00,10.78,10.81,10.77,10.81,340884.0,9.677,9.704,9.6681,9.704,340884.0
2018-11-19 13:00:00,10.81,10.81,10.77,10.78,478770.0,9.704,9.704,9.6681,9.677,478770.0
2018-11-19 13:30:00,10.78,10.81,10.76,10.77,895416.0,9.677,9.704,9.6591,9.6681,895416.0
2018-11-19 14:00:00,10.77,10.78,10.75,10.77,864978.0,9.6681,9.677,9.6501,9.6681,864978.0
2018-11-19 14:30:00,10.77,10.8,10.76,10.8,1112046.0,9.6681,9.695,9.6591,9.695,1112046.0
2018-11-19 15:00:00,10.79,10.83,10.78,10.8,767718.0,9.686,9.7219,9.677,9.695,767718.0
2018-11-19 15:30:00,10.81,10.81,10.76,10.78,720690.0,9.704,9.704,9.6591,9.677,720690.0
2018-11-20 09:30:00,10.63,10.66,10.58,10.6,1271976.0,9.5424,9.5693,9.4975,9.5154,1271976.0
2018-11-20 10:00:00,10.6,10.63,10.55,10.62,1272894.0,9.5154,9.5424,9.4706,9.5334,1272894.0
2018-11-20 10:30:00,10.62,10.7,10.61,10.69,1008510.0,9.5334,9.6052,9.5244,9.5962,1008510.0
2018-11-20 11:00:00,10.69,10.7,10.63,10.63,1739970.0,9.5962,9.6052,9.5424,9.5424,1739970.0
2018-11-20 11:30:00,10.63,10.69,10.62,10.67,1558530.0,9.5424,9.5962,9.5334,9.5783,1558530.0
2018-11-20 12:00:00,10.68,10.7,10.64,10.67,1822254.0,9.5873,9.6052,9.5514,9.5783,1822254.0
2018-11-20 12:30:00,10.67,10.68,10.62,10.63,1062948.0,9.5783,9.5873,9.5334,9.5424,1062948.0
2018-11-20 13:00:00,10.63,10.64,10.59,10.61,1610202.0,9.5424,9.5514,9.5065,9.5244,1610202.0
2018-11-20 13:30:00,10.6,10.63,10.6,10.6,1053378.0,9.5154,9.5424,9.5154,9.5154,1053378.0
2018-11-20 14:00:00,10.59,10.61,10.57,10.59,1381452.0,9.5065,9.5244,9.4885,9.5065,1381452.0
2018-11-20 14:30:00,10.58,10.63,10.58,10.59,1277754.0,9.4975,9.5424,9.4975,9.5065,1277754.0
2018-11-20 15:00:00,10.59,10.62,10.55,10.61,1363656.0,9.5065,9.5334,9.4706,9.5244,1363656.0
2018-11-20 15:30:00,10.61,10.62,10.58,10.59,1139280.0,9.5244,9.5334,9.4975,9.5065,1139280.0
2018-11-21 09:30:00,10.65,10.67,10.63,10.67,707820.0,9.5603,9.5783,9.5424,9.5783,707820.0
2018-11-21 10:00:00,10.68,10.7,10.66,10.7,582630.0,9.5873,9.6052,9.5693,9.6052,582630.0
2018-11-21 10:30:00,10.69,10.7,10.66,10.68,201876.0,9.5962,9.6052,9.5693,9.5873,201876.0
2018-11-21 11:00:00,10.67,10.72,10.67,10.71,5431152.0,9.5783,9.6232,9.5783,9.6142,5431152.0
2018-11-21 11:30:00,10.71,10.72,10.7,10.71,905154.0,9.6142,9.6232,9.6052,9.6142,905154.0
2018-11-21 12:00:00,10.71,10.71,10.69,10.7,717984.0,9.6142,9.6142,9.5962,9.6052,717984.0
2018-11-21 12:30:00,10.7,10.71,10.69,10.71,471960.0,9.6052,9.6142,9.5962,9.6142,471960.0
2018-11-21 13:00:00,10.71,10.72,10.69,10.7,605682.0,9.6142,9.6232,9.5962,9.6052,605682.0
2018-11-21 13:30:00,10.7,10.71,10.7,10.7,480534.0,9.6052,9.6142,9.6052,9.6052,480534.0
2018-11-21 14:00:00,10.7,10.7,10.69,10.7,827790.0,9.6052,9.6052,9.5962,9.6052,827790.0
2018-11-21 14:30:00,10.7,10.7,10.69,10.69,452406.0,9.6052,9.6052,9.5962,9.5962,452406.0
2018-11-21 15:00:00,10.69,10.71,10.67,10.68,488610.0,9.5962,9.6142,9.5783,9.5873,488610.0
2018-11-21 15:30:00,10.67,10.67,10.64,10.64,474276.0,9.5783,9.5783,9.5514,9.5514,474276.0
2018-11-23 09:30:00,10.57,10.62,10.56,10.61,513594.0,9.4885,9.5334,9.4795,9.5244,513594.0
2018-11-23 10:00:00,10.61,10.63,10.59,10.6,510246.0,9.5244,9.5424,9.5065,9.5154,510246.0
2018-11-23 10:30:00,10.6,10.63,10.59,10.62,87150.0,9.5154,9.5424,9.5065,9.5334,87150.0
2018-11-23 11:00:00,10.62,10.65,10.62,10.63,334236.0,9.5334,9.5603,9.5334,9.5424,334236.0
2018-11-23 11:30:00,10.63,10.63,10.6,10.6,695190.0,9.5424,9.5424,9.5154,9.5154,695190.0
2018-11-23 12:00:00,10.61,10.62,10.6,10.62,631230.0,9.5244,9.5334,9.5154,9.5334,631230.0
2018-11-23 12:30:00,10.61,10.62,10.58,10.58,325014.0,9.5244,9.5334,9.4975,9.4975,325014.0
2018-11-26 09:30:00,10.69,10.73,10.68,10.73,802092.0,9.5962,9.6321,9.5873,9.6321,802092.0
2018-11-26 10:00:00,10.74,10.74,10.71,10.72,1802196.0,9.6411,9.6411,9.6142,9.6232,1802196.0
2018-11-26 10:30:00,10.72,10.74,10.71,10.74,580722.0,9.6232,9.6411,9.6142,9.6411,580722.0
2018-11-26 11:00:00,10.74,10.74,10.72,10.72,1453848.0,9.6411,9.6411,9.6232,9.6232,1453848.0
2018-11-26 11:30:00,10.72,10.72,10.69,10.71,564852.0,9.6232,9.6232,9.5962,9.6142,564852.0
2018-11-26 12:00:00,10.71,10.72,10.69,10.69,946788.0,9.6142,9.6232,9.5962,9.5962,946788.0
2018-11-26 12:30:00,10.69,10.69,10.67,10.69,572946.0,9.5962,9.5962,9.5783,9.5962,572946.0
2018-11-26 13:00:00,10.69,10.71,10.67,10.7,934704.0,9.5962,9.6142,9.5783,9.6052,934704.0
2018-11-26 13:30:00,10.7,10.72,10.69,10.72,607884.0,9.6052,9.6232,9.5962,9.6232,607884.0
2018-11-26 14:00:00,10.72,10.74,10.71,10.73,812718.0,9.6232,9.6411,9.6142,9.6321,812718.0
2018-11-26 14:30:00,10.73,10.75,10.72,10.74,504498.0,9.6321,9.6501,9.6232,9.6411,504498.0
2018-11-26 15:00:00,10.74,10.75,10.73,10.73,546504.0,9.6411,9.6501,9.6321,9.6321,546504.0
2018-11-26 15:30:00,10.73,10.75,10.73,10.75,727242.0,9.6321,9.6501,9.6321,9.6501,727242.0
2018-11-27 09:30:00,10.71,10.72,10.68,10.71,281262.0,9.6142,9.6232,9.5873,9.6142,281262.0
2018-11-27 10:00:00,10.71,10.75,10.69,10.72,390078.0,9.6142,9.6501,9.5962,9.6232,390078.0
2018-11-27 10:30:00,10.72,10.75,10.7,10.74,325338.0,9.6232,9.6501,9.6052,9.6411,325338.0
2018-11-27 11:00:00,10.74,10.76,10.73,10.74,517488.0,9.6411,9.6591,9.6321,9.6411,517488.0
2018-11-27 11:30:00,10.74,10.75,10.72,10.75,509682.0,9.6411,9.6501,9.6232,9.6501,509682.0
2018-11-27 12:00:00,10.74,10.75,10.71,10.71,242706.0,9.6411,9.6501,9.6142,9.6142,242706.0
2018-11-27 12:30:00,10.71,10.73,10.7,10.71,234636.0,9.6142,9.6321,9.6052,9.6142,234636.0
2018-11-27 13:00:00,10.71,10.74,10.7,10.72,659010.0,9.6142,9.6411,9.6052,9.6232,659010.0
2018-11-27 13:30:00,10.72,10.74,10.72,10.74,423906.0,9.6232,9.6411,9.6232,9.6411,423906.0
2018-11-27 14:00:00,10.74,10.76,10.74,10.75,389238.0,9.6411,9.6591,9.6411,9.6501,389238.0
2018-11-27 14:30:00,10.75,10.76,10.74,10.74,370830.0,9.6501,9.6591,9.6411,9.6411,370830.0
2018-11-27 15:00:00,10.74,10.75,10.73,10.74,264912.0,9.6411,9.6501,9.6321,9.6411,264912.0
2018-11-27 15:30:00,10.74,10.76,10.73,10.76,303924.0,9.6411,9.6591,9.6321,9.6591,303924.0
2018-11-28 09:30:00,10.81,10.83,10.8,10.81,290346.0,9.704,9.7219,9.695,9.704,290346.0
2018-11-28 10:00:00,10.81,10.82,10.78,10.78,277332.0,9.704,9.7129,9.677,9.677,277332.0
2018-11-28 10:30:00,10.78,10.79,10.77,10.78,302628.0,9.677,9.686,9.6681,9.677,302628.0
2018-11-28 11:00:00,10.78,10.81,10.78,10.81,386034.0,9.677,9.704,9.677,9.704,386034.0
2018-11-28 11:30:00,10.81,10.82,10.8,10.81,262362.0,9.704,9.7129,9.695,9.704,262362.0
2018-11-28 12:00:00,10.82,10.93,10.82,10.93,1054140.0,9.7129,9.8117,9.7129,9.8117,1054140.0
2018-11-28 12:30:00,10.93,10.95,10.91,10.93,544476.0,9.8117,9.8296,9.7937,9.8117,544476.0
2018-11-28 13:00:00,10.93,10.94,10.91,10.94,218946.0,9.8117,9.8207,9.7937,9.8207,218946.0
2018-11-28 13:30:00,10.94,10.97,10.94,10.97,756138.0,9.8207,9.8476,9.8207,9.8476,756138.0
2018-11-28 14:00:00,10.97,10.98,10.95,10.96,358128.0,9.8476,9.8566,9.8296,9.8386,358128.0
2018-11-28 14:30:00,10.96,10.97,10.95,10.95,250968.0,9.8386,9.8476,9.8296,9.8296,250968.0
2018-11-28 15:00:00,10.94,10.97,10.94,10.97,210618.0,9.8207,9.8476,9.8207,9.8476,210618.0
2018-11-28 15:30:00,10.97,11.01,10.96,11.01,681570.0,9.8476,9.8835,9.8386,9.8835,681570.0
2018-11-29 09:30:00,10.98,11.0,10.98,10.98,278724.0,9.8566,9.8745,9.8566,9.8566,278724.0
2018-11-29 10:00:00,10.98,10.99,10.96,10.96,308016.0,9.8566,9.8655,9.8386,9.8386,308016.0
2018-11-29 10:30:00,10.96,11.0,10.93,10.95,398418.0,9.8386,9.8745,9.8117,9.8296,398418.0
2018-11-29 11:00:00,10.95,10.98,10.94,10.98,478848.0,9.8296,9.8566,9.8207,9.8566,478848.0
2018-11-29 11:30:00,10.98,10.99,10.96,10.99,531438.0,9.8566,9.8655,9.8386,9.8655,531438.0
2018-11-29 12:00:00,10.99,10.99,10.97,10.99,244566.0,9.8655,9.8655,9.8476,9.8655,244566.0
2018-11-29 12:30:00,10.99,11.01,10.99,11.01,398034.0,9.8655,9.8835,9.8655,9.8835,398034.0
2018-11-29 13:00:00,11.01,11.01,10.99,11.0,314172.0,9.8835,9.8835,9.8655,9.8745,314172.0
2018-11-29 13:30:00,11.0,11.02,10.99,11.0,158850.0,9.8745,9.8925,9.8655,9.8745,158850.0
2018-11-29 14:00:00,11.01,11.04,11.0,11.03,373734.0,9.8835,9.9104,9.8745,9.9015,373734.0
2018-11-29 14:30:00,11.03,11.06,11.03,11.06,289446.0,9.9015,9.9284,9.9015,9.9284,289446.0
2018-11-29 15:00:00,11.06,11.06,11.03,11.03,432222.0,9.9284,9.9284,9.9015,9.9015,432222.0
2018-11-29 15:30:00,11.03,11.04,10.99,10.99,508218.0,9.9015,9.9104,9.8655,9.8655,508218.0
2018-11-30 09:30:00,10.99,11.01,10.98,11.01,730818.0,9.8655,9.8835,9.8566,9.8835,730818.0
2018-11-30 10:00:00,11.01,11.02,11.0,11.01,391542.0,9.8835,9.8925,9.8745,9.8835,391542.0
2018-11-30 10:30:00,11.01,11.04,11.01,11.02,395796.0,9.8835,9.9104,9.8835,9.8925,395796.0
2018-11-30 11:00:00,11.02,11.02,10.99,11.0,428376.0,9.8925,9.8925,9.8655,9.8745,428376.0
2018-11-30 11:30:00,11.0,11.02,10.99,11.02,218106.0,9.8745,9.8925,9.8655,9.8925,218106.0
2018-11-30 12:00:00,11.02,11.02,11.01,11.01,394956.0,9.8925,9.8925,9.8835,9.8835,394956.0
2018-11-30 12:30:00,11.01,11.01,11.0,11.0,394890.0,9.8835,9.8835,9.8745,9.8745,394890.0
2018-11-30 13:00:00,11.0,11.01,10.99,11.01,179844.0,9.8745,9.8835,9.8655,9.8835,179844.0
2018-11-30 13:30:00,11.01,11.05,11.0,11.04,311766.0,9.8835,9.9194,9.8745,9.9104,311766.0
2018-11-30 14:00:00,11.04,11.05,11.03,11.04,632094.0,9.9104,9.9194,9.9015,9.9104,632094.0
2018-11-30 14:30:00,11.04,11.05,11.04,11.04,286272.0,9.9104,9.9194,9.9104,9.9104,286272.0
2018-11-30 15:00:00,11.05,11.07,11.04,11.07,400110.0,9.9194,9.9374,9.9104,9.9374,400110.0
2018-11-30 15:30:00,11.07,11.08,11.06,11.06,600384.0,9.9374,9.9463,9.9284,9.9284,600384.0
2018-12-03 09:30:00,11.25,11.25,11.18,11.18,1079934.0,10.0989,10.0989,10.0361,10.0361,1079934.0
2018-12-03 10:00:00,11.19,11.22,11.18,11.21,1256526.0,10.0451,10.072,10.0361,10.063,1256526.0
2018-12-03 10:30:00,11.21,11.21,11.15,11.16,759606.0,10.063,10.063,10.0092,10.0182,759606.0
2018-12-03 11:00:00,11.16,11.17,11.15,11.16,1792824.0,10.0182,10.0271,10.0092,10.0182,1792824.0
2018-12-03 11:30:00,11.17,11.17,11.13,11.13,288138.0,10.0271,10.0271,9.9912,9.9912,288138.0
2018-12-03 12:00:00,11.13,11.17,11.13,11.17,420510.0,9.9912,10.0271,9.9912,10.0271,420510.0
2018-12-03 12:30:00,11.17,11.19,11.16,11.17,304692.0,10.0271,10.0451,10.0182,10.0271,304692.0
2018-12-03 13:00:00,11.17,11.2,11.17,11.2,325746.0,10.0271,10.0541,10.0271,10.0541,325746.0
2018-12-03 13:30:00,11.2,11.2,11.15,11.16,382038.0,10.0541,10.0541,10.0092,10.0182,382038.0
2018-12-03 14:00:00,11.17,11.19,11.14,11.18,642666.0,10.0271,10.0451,10.0002,10.0361,642666.0
2018-12-03 14:30:00,11.18,11.19,11.17,11.18,250260.0,10.0361,10.0451,10.0271,10.0361,250260.0
2018-12-03 15:00:00,11.18,11.21,11.16,11.2,544548.0,10.0361,10.063,10.0182,10.0541,544548.0
2018-12-03 15:30:00,11.2,11.21,11.18,11.21,1563330.0,10.0541,10.063,10.0361,10.063,1563330.0
2018-12-04 09:30:00,11.18,11.19,11.13,11.15,470928.0,10.0361,10.0451,9.9912,10.0092,470928.0
2018-12-04 10:00:00,11.14,11.15,11.11,11.13,271902.0,10.0002,10.0092,9.9733,9.9912,271902.0
2018-12-04 10:30:00,11.13,11.14,11.12,11.12,228324.0,9.9912,10.0002,9.9822,9.9822,228324.0
2018-12-04 11:00:00,11.11,11.13,11.1,11.1,352896.0,9.9733,9.9912,9.9643,9.9643,352896.0
2018-12-04 11:30:00,11.1,11.11,11.08,11.08,205170.0,9.9643,9.9733,9.9463,9.9463,205170.0
2018-12-04 12:00:00,11.08,11.08,10.96,10.96,580188.0,9.9463,9.9463,9.8386,9.8386,580188.0
2018-12-04 12:30:00,10.95,10.97,10.91,10.94,562146.0,9.8296,9.8476,9.7937,9.8207,562146.0
2018-12-04 13:00:00,10.94,10.95,10.87,10.88,752334.0,9.8207,9.8296,9.7578,9.7668,752334.0
2018-12-04 13:30:00,10.89,10.92,10.84,10.92,1767822.0,9.7758,9.8027,9.7309,9.8027,1767822.0
2018-12-04 14:00:00,10.91,10.94,10.89,10.9,378120.0,9.7937,9.8207,9.7758,9.7848,378120.0
2018-12-04 14:30:00,10.91,10.96,10.91,10.92,410178.0,9.7937,9.8386,9.7937,9.8027,410178.0
2018-12-04 15:00:00,10.91,10.92,10.85,10.85,521730.0,9.7937,9.8027,9.7399,9.7399,521730.0
2018-12-04 15:30:00,10.85,10.88,10.82,10.84,1342092.0,9.7399,9.7668,9.7129,9.7309,1342092.0
2018-12-06 09:30:00,10.67,10.71,10.61,10.63,1244712.0,9.5783,9.6142,9.5244,9.5424,1244712.0
2018-12-06 10:00:00,10.62,10.67,10.61,10.66,801498.0,9.5334,9.5783,9.5244,9.5693,801498.0
2018-12-06 10:30:00,10.67,10.67,10.59,10.6,1112094.0,9.5783,9.5783,9.5065,9.5154,1112094.0
2018-12-06 11:00:00,10.6,10.61,10.53,10.53,1296252.0,9.5154,9.5244,9.4526,9.4526,1296252.0
2018-12-06 11:30:00,10.53,10.63,10.53,10.63,1227192.0,9.4526,9.5424,9.4526,9.5424,1227192.0
2018-12-06 12:00:00,10.62,10.68,10.61,10.68,1122042.0,9.5334,9.5873,9.5244,9.5873,1122042.0
2018-12-06 12:30:00,10.67,10.71,10.66,10.69,735486.0,9.5783,9.6142,9.5693,9.5962,735486.0
2018-12-06 13:00:00,10.69,10.69,10.63,10.64,868092.0,9.5962,9.5962,9.5424,9.5514,868092.0
2018-12-06 13:30:00,10.64,10.71,10.62,10.71,668322.0,9.5514,9.6142,9.5334,9.6142,668322.0
2018-12-06 14:00:00,10.72,10.73,10.65,10.7,812550.0,9.6232,9.6321,9.5603,9.6052,812550.0
2018-12-06 14:30:00,10.69,10.71,10.64,10.7,1022922.0,9.5962,9.6142,9.5514,9.6052,1022922.0
2018-12-06 15:00:00,10.71,10.74,10.69,10.72,1515102.0,9.6142,9.6411,9.5962,9.6232,1515102.0
2018-12-06 15:30:00,10.73,10.82,10.72,10.82,2368542.0,9.6321,9.7129,9.6232,9.7129,2368542.0
2018-12-07 09:30:00,10.81,10.88,10.8,10.85,635040.0,9.704,9.7668,9.695,9.7399,635040.0
2018-12-07 10:00:00,10.85,10.85,10.74,10.76,947088.0,9.7399,9.7399,9.6411,9.6591,947088.0
2018-12-07 10:30:00,10.76,10.77,10.72,10.77,663888.0,9.6591,9.6681,9.6232,9.6681,663888.0
2018-12-07 11:00:00,10.77,10.77,10.66,10.68,604500.0,9.6681,9.6681,9.5693,9.5873,604500.0
2018-12-07 11:30:00,10.67,10.71,10.65,10.65,492744.0,9.5783,9.6142,9.5603,9.5603,492744.0
2018-12-07 12:00:00,10.64,10.69,10.64,10.66,670194.0,9.5514,9.5962,9.5514,9.5693,670194.0
2018-12-07 12:30:00,10.65,10.69,10.61,10.68,1090044.0,9.5603,9.5962,9.5244,9.5873,1090044.0
2018-12-07 13:00:00,10.67,10.7,10.63,10.65,904104.0,9.5783,9.6052,9.5424,9.5603,904104.0
2018-12-07 13:30:00,10.65,10.65,10.6,10.6,806862.0,9.5603,9.5603,9.5154,9.5154,806862.0
2018-12-07 14:00:00,10.6,10.63,10.56,10.61,1440084.0,9.5154,9.5424,9.4795,9.5244,1440084.0
2018-12-07 14:30:00,10.62,10.62,10.54,10.55,1683264.0,9.5334,9.5334,9.4616,9.4706,1683264.0
2018-12-07 15:00:00,10.55,10.59,10.53,10.58,1437804.0,9.4706,9.5065,9.4526,9.4975,1437804.0
2018-12-07 15:30:00,10.58,10.64,10.56,10.57,1672044.0,9.4975,9.5514,9.4795,9.4885,1672044.0
2018-12-10 09:30:00,10.56,10.59,10.48,10.49,739962.0,9.4795,9.5065,9.4077,9.4167,739962.0
2018-12-10 10:00:00,10.49,10.56,10.48,10.52,935988.0,9.4167,9.4795,9.4077,9.4436,935988.0
2018-12-10 10:30:00,10.52,10.54,10.44,10.44,1121268.0,9.4436,9.4616,9.3718,9.3718,1121268.0
2018-12-10 11:00:00,10.45,10.45,10.38,10.4,2283618.0,9.3808,9.3808,9.318,9.3359,2283618.0
2018-12-10 11:30:00,10.41,10.48,10.4,10.44,2234334.0,9.3449,9.4077,9.3359,9.3718,2234334.0
2018-12-10 12:00:00,10.44,10.46,10.41,10.43,1015362.0,9.3718,9.3898,9.3449,9.3628,1015362.0
2018-12-10 12:30:00,10.43,10.54,10.43,10.52,983826.0,9.3628,9.4616,9.3628,9.4436,983826.0
2018-12-10 13:00:00,10.52,10.54,10.5,10.5,784152.0,9.4436,9.4616,9.4257,9.4257,784152.0
2018-12-10 13:30:00,10.5,10.56,10.5,10.54,1019670.0,9.4257,9.4795,9.4257,9.4616,1019670.0
2018-12-10 14:00:00,10.55,10.56,10.52,10.55,1893144.0,9.4706,9.4795,9.4436,9.4706,1893144.0
2018-12-10 14:30:00,10.55,10.6,10.55,10.55,1157766.0,9.4706,9.5154,9.4706,9.4706,1157766.0
2018-12-10 15:00:00,10.55,10.57,10.53,10.56,767778.0,9.4706,9.4885,9.4526,9.4795,767778.0
2018-12-10 15:30:00,10.57,10.62,10.57,10.58,1188306.0,9.4885,9.5334,9.4885,9.4975,1188306.0
2018-12-11 09:30:00,10.72,10.73,10.69,10.7,688884.0,9.6232,9.6321,9.5962,9.6052,688884.0
2018-12-11 10:00:00,10.71,10.73,10.68,10.72,502344.0,9.6142,9.6321,9.5873,9.6232,502344.0
2018-12-11 10:30:00,10.73,10.73,10.66,10.68,361338.0,9.6321,9.6321,9.5693,9.5873,361338.0
2018-12-11 11:00:00,10.67,10.68,10.63,10.65,701724.0,9.5783,9.5873,9.5424,9.5603,701724.0
2018-12-11 11:30:00,10.64,10.65,10.61,10.64,865902.0,9.5514,9.5603,9.5244,9.5514,865902.0
2018-12-11 12:00:00,10.64,10.64,10.56,10.58,549450.0,9.5514,9.5514,9.4795,9.4975,549450.0
2018-12-11 12:30:00,10.58,10.61,10.57,10.59,621546.0,9.4975,9.5244,9.4885,9.5065,621546.0
2018-12-11 13:00:00,10.58,10.6,10.57,10.58,336084.0,9.4975,9.5154,9.4885,9.4975,336084.0
2018-12-11 13:30:00,10.57,10.58,10.52,10.52,461250.0,9.4885,9.4975,9.4436,9.4436,461250.0
2018-12-11 14:00:00,10.52,10.6,10.52,10.6,2589954.0,9.4436,9.5154,9.4436,9.5154,2589954.0
2018-12-11 14:30:00,10.6,10.63,10.6,10.61,651654.0,9.5154,9.5424,9.5154,9.5244,651654.0
2018-12-11 15:00:00,10.62,10.66,10.59,10.63,969402.0,9.5334,9.5693,9.5065,9.5424,969402.0
2018-12-11 15:30:00,10.63,10.65,10.58,10.58,1097904.0,9.5424,9.5603,9.4975,9.4975,1097904.0
2018-12-12 09:30:00,10.65,10.66,10.62,10.64,914256.0,9.6103,9.6193,9.5832,9.6013,914256.0
2018-12-12 10:00:00,10.64,10.68,10.63,10.66,977766.0,9.6013,9.6374,9.5923,9.6193,977766.0
2018-12-12 10:30:00,10.66,10.69,10.64,10.69,307230.0,9.6193,9.6464,9.6013,9.6464,307230.0
2018-12-12 11:00:00,10.69,10.7,10.67,10.68,277374.0,9.6464,9.6554,9.6284,9.6374,277374.0
2018-12-12 11:30:00,10.69,10.7,10.66,10.7,361362.0,9.6464,9.6554,9.6193,9.6554,361362.0
2018-12-12 12:00:00,10.7,10.71,10.67,10.69,956970.0,9.6554,9.6645,9.6284,9.6464,956970.0
2018-12-12 12:30:00,10.7,10.71,10.67,10.71,201744.0,9.6554,9.6645,9.6284,9.6645,201744.0
2018-12-12 13:00:00,10.71,10.72,10.7,10.71,307734.0,9.6645,9.6735,9.6554,9.6645,307734.0
2018-12-12 13:30:00,10.71,10.71,10.68,10.69,329598.0,9.6645,9.6645,9.6374,9.6464,329598.0
2018-12-12 14:00:00,10.69,10.69,10.62,10.63,722454.0,9.6464,9.6464,9.5832,9.5923,722454.0
2018-12-12 14:30:00,10.63,10.64,10.6,10.64,614718.0,9.5923,9.6013,9.5652,9.6013,614718.0
2018-12-12 15:00:00,10.63,10.66,10.62,10.62,943548.0,9.5923,9.6193,9.5832,9.5832,943548.0
2018-12-12 15:30:00,10.62,10.65,10.58,10.58,1442946.0,9.5832,9.6103,9.5471,9.5471,1442946.0
2018-12-13 09:30:00,10.62,10.65,10.58,10.58,678312.0,9.5832,9.6103,9.5471,9.5471,678312.0
2018-12-13 10:00:00,10.59,10.65,10.58,10.6,896772.0,9.5562,9.6103,9.5471,9.5652,896772.0
2018-12-13 10:30:00,10.61,10.62,10.55,10.58,636984.0,9.5742,9.5832,9.5201,9.5471,636984.0
2018-12-13 11:00:00,10.58,10.6,10.55,10.58,522756.0,9.5471,9.5652,9.5201,9.5471,522756.0
2018-12-13 11:30:00,10.57,10.61,10.56,10.58,512604.0,9.5381,9.5742,9.5291,9.5471,512604.0
2018-12-13 12:00:00,10.56,10.57,10.54,10.54,713460.0,9.5291,9.5381,9.511,9.511,713460.0
2018-12-13 12:30:00,10.55,10.57,10.54,10.55,1493448.0,9.5201,9.5381,9.511,9.5201,1493448.0
2018-12-13 13:00:00,10.55,10.55,10.52,10.54,432894.0,9.5201,9.5201,9.493,9.511,432894.0
2018-12-13 13:30:00,10.54,10.58,10.54,10.54,259248.0,9.511,9.5471,9.511,9.511,259248.0
2018-12-13 14:00:00,10.55,10.55,10.52,10.54,324966.0,9.5201,9.5201,9.493,9.511,324966.0
2018-12-13 14:30:00,10.53,10.55,10.51,10.54,829248.0,9.502,9.5201,9.484,9.511,829248.0
2018-12-13 15:00:00,10.55,10.56,10.53,10.55,509688.0,9.5201,9.5291,9.502,9.5201,509688.0
2018-12-13 15:30:00,10.55,10.58,10.54,10.56,1276038.0,9.5201,9.5471,9.511,9.5291,1276038.0
2018-12-14 09:30:00,10.47,10.51,10.45,10.5,762276.0,9.4479,9.484,9.4298,9.475,762276.0
2018-12-14 10:00:00,10.5,10.52,10.47,10.48,982800.0,9.475,9.493,9.4479,9.4569,982800.0
2018-12-14 10:30:00,10.48,10.51,10.45,10.47,894216.0,9.4569,9.484,9.4298,9.4479,894216.0
2018-12-14 11:00:00,10.47,10.5,10.44,10.45,849282.0,9.4479,9.475,9.4208,9.4298,849282.0
2018-12-14 11:30:00,10.45,10.47,10.4,10.41,2813178.0,9.4298,9.4479,9.3847,9.3937,2813178.0
2018-12-14 12:00:00,10.4,10.44,10.4,10.43,2107686.0,9.3847,9.4208,9.3847,9.4118,2107686.0
2018-12-14 12:30:00,10.43,10.45,10.42,10.42,1035792.0,9.4118,9.4298,9.4028,9.4028,1035792.0
2018-12-14 13:00:00,10.42,10.44,10.41,10.42,1066992.0,9.4028,9.4208,9.3937,9.4028,1066992.0
2018-12-14 13:30:00,10.42,10.42,10.39,10.4,999540.0,9.4028,9.4028,9.3757,9.3847,999540.0
2018-12-14 14:00:00,10.4,10.41,10.39,10.4,940068.0,9.3847,9.3937,9.3757,9.3847,940068.0
2018-12-14 14:30:00,10.4,10.4,10.35,10.38,1274544.0,9.3847,9.3847,9.3396,9.3667,1274544.0
2018-12-14 15:00:00,10.38,10.4,10.37,10.37,4906530.0,9.3667,9.3847,9.3576,9.3576,4906530.0
2018-12-14 15:30:00,10.37,10.38,10.34,10.37,3431562.0,9.3576,9.3667,9.3306,9.3576,3431562.0
2018-12-17 09:30:00,10.33,10.33,10.24,10.29,1412940.0,9.3215,9.3215,9.2403,9.2855,1412940.0
2018-12-17 10:00:00,10.28,10.31,10.27,10.3,1387914.0,9.2764,9.3035,9.2674,9.2945,1387914.0
2018-12-17 10:30:00,10.3,10.34,10.28,10.33,1189476.0,9.2945,9.3306,9.2764,9.3215,1189476.0
2018-12-17 11:00:00,10.33,10.37,10.33,10.35,1118364.0,9.3215,9.3576,9.3215,9.3396,1118364.0
2018-12-17 11:30:00,10.35,10.37,10.33,10.37,1793514.0,9.3396,9.3576,9.3215,9.3576,1793514.0
2018-12-17 12:00:00,10.37,10.38,10.33,10.33,2072748.0,9.3576,9.3667,9.3215,9.3215,2072748.0
2018-12-17 12:30:00,10.33,10.33,10.25,10.25,1726752.0,9.3215,9.3215,9.2494,9.2494,1726752.0
2018-12-17 13:00:00,10.25,10.27,10.24,10.25,2799792.0,9.2494,9.2674,9.2403,9.2494,2799792.0
2018-12-17 13:30:00,10.24,10.26,10.2,10.21,2136660.0,9.2403,9.2584,9.2042,9.2133,2136660.0
2018-12-17 14:00:00,10.2,10.22,10.18,10.19,2066976.0,9.2042,9.2223,9.1862,9.1952,2066976.0
2018-12-17 14:30:00,10.19,10.22,10.17,10.19,1976328.0,9.1952,9.2223,9.1772,9.1952,1976328.0
2018-12-17 15:00:00,10.18,10.2,10.13,10.14,2921700.0,9.1862,9.2042,9.1411,9.1501,2921700.0
2018-12-17 15:30:00,10.14,10.16,10.09,10.15,2848218.0,9.1501,9.1681,9.105,9.1591,2848218.0
2018-12-18 09:30:00,10.23,10.27,10.22,10.26,1462368.0,9.2313,9.2674,9.2223,9.2584,1462368.0
2018-12-18 10:00:00,10.26,10.26,10.22,10.24,1976358.0,9.2584,9.2584,9.2223,9.2403,1976358.0
2018-12-18 10:30:00,10.24,10.26,10.2,10.21,1708182.0,9.2403,9.2584,9.2042,9.2133,1708182.0
2018-12-18 11:00:00,10.22,10.23,10.17,10.19,1090068.0,9.2223,9.2313,9.1772,9.1952,1090068.0
2018-12-18 11:30:00,10.19,10.22,10.19,10.2,1763994.0,9.1952,9.2223,9.1952,9.2042,1763994.0
2018-12-18 12:00:00,10.21,10.25,10.2,10.24,1882716.0,9.2133,9.2494,9.2042,9.2403,1882716.0
2018-12-18 12:30:00,10.24,10.25,10.22,10.24,1189458.0,9.2403,9.2494,9.2223,9.2403,1189458.0
2018-12-18 13:00:00,10.24,10.24,10.21,10.21,1619568.0,9.2403,9.2403,9.2133,9.2133,1619568.0
2018-12-18 13:30:00,10.21,10.21,10.17,10.18,1734678.0,9.2133,9.2133,9.1772,9.1862,1734678.0
2018-12-18 14:00:00,10.18,10.21,10.18,10.19,2009640.0,9.1862,9.2133,9.1862,9.1952,2009640.0
2018-12-18 14:30:00,10.19,10.19,10.1,10.1,1892064.0,9.1952,9.1952,9.114,9.114,1892064.0
2018-12-18 15:00:00,10.1,10.14,10.08,10.11,1923534.0,9.114,9.1501,9.096,9.123,1923534.0
2018-12-18 15:30:00,10.12,10.2,10.12,10.15,1376568.0,9.1321,9.2042,9.1321,9.1591,1376568.0
2018-12-19 09:30:00,10.15,10.24,10.15,10.22,600132.0,9.1591,9.2403,9.1591,9.2223,600132.0
2018-12-19 10:00:00,10.22,10.25,10.22,10.24,562140.0,9.2223,9.2494,9.2223,9.2403,562140.0
2018-12-19 10:30:00,10.24,10.25,10.23,10.25,350784.0,9.2403,9.2494,9.2313,9.2494,350784.0
2018-12-19 11:00:00,10.25,10.25,10.21,10.22,636810.0,9.2494,9.2494,9.2133,9.2223,636810.0
2018-12-19 11:30:00,10.22,10.25,10.21,10.25,503322.0,9.2223,9.2494,9.2133,9.2494,503322.0
2018-12-19 12:00:00,10.25,10.28,10.24,10.27,794832.0,9.2494,9.2764,9.2403,9.2674,794832.0
2018-12-19 12:30:00,10.27,10.27,10.25,10.25,4162962.0,9.2674,9.2674,9.2494,9.2494,4162962.0
2018-12-19 13:00:00,10.24,10.25,10.22,10.23,707586.0,9.2403,9.2494,9.2223,9.2313,707586.0
2018-12-19 13:30:00,10.23,10.31,10.22,10.31,2333124.0,9.2313,9.3035,9.2223,9.3035,2333124.0
2018-12-19 14:00:00,10.31,10.31,10.1,10.19,1758432.0,9.3035,9.3035,9.114,9.1952,1758432.0
2018-12-19 14:30:00,10.19,10.22,10.01,10.03,4944978.0,9.1952,9.2223,9.0328,9.0508,4944978.0
2018-12-19 15:00:00,10.03,10.03,9.92,9.97,4150296.0,9.0508,9.0508,8.9516,8.9967,4150296.0
2018-12-19 15:30:00,9.97,10.02,9.95,9.99,3276804.0,8.9967,9.0418,8.9786,9.0147,3276804.0
2018-12-20 09:30:00,9.94,9.97,9.9,9.96,1090656.0,8.9696,8.9967,8.9335,8.9877,1090656.0
2018-12-20 10:00:00,9.96,10.0,9.94,9.96,2239008.0,8.9877,9.0238,8.9696,8.9877,2239008.0
2018-12-20 10:30:00,9.95,10.0,9.94,9.96,2054760.0,8.9786,9.0238,8.9696,8.9877,2054760.0
2018-12-20 11:00:00,9.96,9.97,9.88,9.89,1625802.0,8.9877,8.9967,8.9155,8.9245,1625802.0
2018-12-20 11:30:00,9.89,9.9,9.81,9.84,2418570.0,8.9245,8.9335,8.8523,8.8794,2418570.0
2018-12-20 12:00:00,9.84,9.9,9.81,9.9,2742054.0,8.8794,8.9335,8.8523,8.9335,2742054.0
2018-12-20 12:30:00,9.9,9.9,9.83,9.87,1921578.0,8.9335,8.9335,8.8704,8.9065,1921578.0
2018-12-20 13:00:00,9.87,9.87,9.82,9.84,1926576.0,8.9065,8.9065,8.8613,8.8794,1926576.0
2018-12-20 13:30:00,9.84,9.85,9.8,9.81,2563836.0,8.8794,8.8884,8.8433,8.8523,2563836.0
2018-12-20 14:00:00,9.81,9.81,9.72,9.81,3636828.0,8.8523,8.8523,8.7711,8.8523,3636828.0
2018-12-20 14:30:00,9.81,9.91,9.8,9.85,3069102.0,8.8523,8.9426,8.8433,8.8884,3069102.0
2018-12-20 15:00:00,9.85,9.9,9.8,9.85,5679660.0,8.8884,8.9335,8.8433,8.8884,5679660.0
2018-12-20 15:30:00,9.85,9.89,9.79,9.83,5323734.0,8.8884,8.9245,8.8343,8.8704,5323734.0
2018-12-21 09:30:00,9.86,9.88,9.83,9.86,1800798.0,8.8974,8.9155,8.8704,8.8974,1800798.0
2018-12-21 10:00:00,9.86,9.97,9.83,9.93,3416364.0,8.8974,8.9967,8.8704,8.9606,3416364.0
2018-12-21 10:30:00,9.93,9.93,9.87,9.88,2200818.0,8.9606,8.9606,8.9065,8.9155,2200818.0
2018-12-21 11:00:00,9.88,9.88,9.8,9.86,1915194.0,8.9155,8.9155,8.8433,8.8974,1915194.0
2018-12-21 11:30:00,9.86,9.87,9.79,9.8,1698732.0,8.8974,8.9065,8.8343,8.8433,1698732.0
2018-12-21 12:00:00,9.8,9.81,9.72,9.73,3571416.0,8.8433,8.8523,8.7711,8.7801,3571416.0
2018-12-21 12:30:00,9.73,9.79,9.69,9.73,2546196.0,8.7801,8.8343,8.744,8.7801,2546196.0
2018-12-21 13:00:00,9.73,9.76,9.71,9.74,2542812.0,8.7801,8.8072,8.7621,8.7891,2542812.0
2018-12-21 13:30:00,9.74,9.78,9.72,9.74,2479398.0,8.7891,8.8252,8.7711,8.7891,2479398.0
2018-12-21 14:00:00,9.73,9.75,9.7,9.72,3143598.0,8.7801,8.7982,8.7531,8.7711,3143598.0
2018-12-21 14:30:00,9.72,9.74,9.69,9.72,4318650.0,8.7711,8.7891,8.744,8.7711,4318650.0
2018-12-21 15:00:00,9.72,9.73,9.63,9.63,3808176.0,8.7711,8.7801,8.6899,8.6899,3808176.0
2018-12-21 15:30:00,9.63,9.66,9.6,9.62,5073738.0,8.6899,8.717,8.6628,8.6809,5073738.0
2018-12-24 09:30:00,9.55,9.59,9.46,9.48,3063390.0,8.6177,8.6538,8.5365,8.5545,3063390.0
2018-12-24 10:00:00,9.48,9.51,9.43,9.5,2824302.0,8.5545,8.5816,8.5094,8.5726,2824302.0
2018-12-24 10:30:00,9.5,9.6,9.5,9.54,2680932.0,8.5726,8.6628,8.5726,8.6087,2680932.0
2018-12-24 11:00:00,9.54,9.56,9.47,9.48,2908188.0,8.6087,8.6267,8.5455,8.5545,2908188.0
2018-12-24 11:30:00,9.48,9.51,9.44,9.45,5050008.0,8.5545,8.5816,8.5184,8.5275,5050008.0
2018-12-24 12:00:00,9.45,9.48,9.42,9.44,6901422.0,8.5275,8.5545,8.5004,8.5184,6901422.0
2018-12-24 12:30:00,9.44,9.47,9.37,9.37,4350714.0,8.5184,8.5455,8.4553,8.4553,4350714.0
2018-12-26 09:30:00,9.43,9.5,9.42,9.42,3175080.0,8.5094,8.5726,8.5004,8.5004,3175080.0
2018-12-26 10:00:00,9.42,9.44,9.37,9.41,2643030.0,8.5004,8.5184,8.4553,8.4914,2643030.0
2018-12-26 10:30:00,9.41,9.42,9.35,9.37,2265012.0,8.4914,8.5004,8.4372,8.4553,2265012.0
2018-12-26 11:00:00,9.37,9.46,9.37,9.46,3559836.0,8.4553,8.5365,8.4553,8.5365,3559836.0
2018-12-26 11:30:00,9.46,9.53,9.44,9.53,2332902.0,8.5365,8.5996,8.5184,8.5996,2332902.0
2018-12-26 12:00:00,9.53,9.61,9.53,9.56,3166908.0,8.5996,8.6718,8.5996,8.6267,3166908.0
2018-12-26 12:30:00,9.56,9.63,9.56,9.62,2214048.0,8.6267,8.6899,8.6267,8.6809,2214048.0
2018-12-26 13:00:00,9.62,9.63,9.55,9.57,4651848.0,8.6809,8.6899,8.6177,8.6357,4651848.0
2018-12-26 13:30:00,9.58,9.66,9.57,9.65,3074610.0,8.6448,8.717,8.6357,8.7079,3074610.0
2018-12-26 14:00:00,9.66,9.66,9.61,9.62,4221984.0,8.717,8.717,8.6718,8.6809,4221984.0
2018-12-26 14:30:00,9.62,9.67,9.62,9.67,3550980.0,8.6809,8.726,8.6809,8.726,3550980.0
2018-12-26 15:00:00,9.66,9.72,9.65,9.72,5605080.0,8.717,8.7711,8.7079,8.7711,5605080.0
2018-12-26 15:30:00,9.72,9.84,9.71,9.84,3586986.0,8.7711,8.8794,8.7621,8.8794,3586986.0
2018-12-27 09:30:00,9.71,9.76,9.65,9.69,2101026.0,8.7621,8.8072,8.7079,8.744,2101026.0
2018-12-27 10:00:00,9.68,9.72,9.63,9.65,2737368.0,8.735,8.7711,8.6899,8.7079,2737368.0
2018-12-27 10:30:00,9.65,9.72,9.63,9.67,2435190.0,8.7079,8.7711,8.6899,8.726,2435190.0
2018-12-27 11:00:00,9.67,9.73,9.65,9.72,1906938.0,8.726,8.7801,8.7079,8.7711,1906938.0
2018-12-27 11:30:00,9.72,9.75,9.67,9.71,2241318.0,8.7711,8.7982,8.726,8.7621,2241318.0
2018-12-27 12:00:00,9.71,9.71,9.64,9.65,2642202.0,8.7621,8.7621,8.6989,8.7079,2642202.0
2018-12-27 12:30:00,9.65,9.67,9.64,9.67,2025120.0,8.7079,8.726,8.6989,8.726,2025120.0
2018-12-27 13:00:00,9.67,9.68,9.64,9.64,1883010.0,8.726,8.735,8.6989,8.6989,1883010.0
2018-12-27 13:30:00,9.64,9.65,9.59,9.6,2989014.0,8.6989,8.7079,8.6538,8.6628,2989014.0
2018-12-27 14:00:00,9.6,9.61,9.56,9.59,2649240.0,8.6628,8.6718,8.6267,8.6538,2649240.0
2018-12-27 14:30:00,9.6,9.69,9.58,9.68,2670150.0,8.6628,8.744,8.6448,8.735,2670150.0
2018-12-27 15:00:00,9.68,9.79,9.64,9.79,3061158.0,8.735,8.8343,8.6989,8.8343,3061158.0
2018-12-27 15:30:00,9.79,9.92,9.76,9.92,4034136.0,8.8343,8.9516,8.8072,8.9516,4034136.0
2018-12-28 09:30:00,9.97,9.98,9.91,9.96,1305342.0,8.9967,9.0057,8.9426,8.9877,1305342.0
2018-12-28 10:00:00,9.96,9.97,9.88,9.88,1771452.0,8.9877,8.9967,8.9155,8.9155,1771452.0
2018-12-28 10:30:00,9.88,9.92,9.84,9.89,1354584.0,8.9155,8.9516,8.8794,8.9245,1354584.0
2018-12-28 11:00:00,9.88,9.92,9.86,9.9,1060470.0,8.9155,8.9516,8.8974,8.9335,1060470.0
2018-12-28 11:30:00,9.9,9.94,9.89,9.92,1451820.0,8.9335,8.9696,8.9245,8.9516,1451820.0
2018-12-28 12:00:00,9.92,9.95,9.9,9.92,2298726.0,8.9516,8.9786,8.9335,8.9516,2298726.0
2018-12-28 12:30:00,9.93,9.95,9.9,9.9,929478.0,8.9606,8.9786,8.9335,8.9335,929478.0
2018-12-28 13:00:00,9.9,9.93,9.89,9.9,2458314.0,8.9335,8.9606,8.9245,8.9335,2458314.0
2018-12-28 13:30:00,9.9,9.94,9.88,9.92,1068498.0,8.9335,8.9696,8.9155,8.9516,1068498.0
2018-12-28 14:00:00,9.93,10.0,9.93,9.96,1616256.0,8.9606,9.0238,8.9606,8.9877,1616256.0
2018-12-28 14:30:00,9.97,10.04,9.96,10.03,2473284.0,8.9967,9.0599,8.9877,9.0508,2473284.0
2018-12-28 15:00:00,10.03,10.03,9.88,9.9,2223312.0,9.0508,9.0508,8.9155,8.9335,2223312.0
2018-12-28 15:30:00,9.9,9.92,9.87,9.9,3038730.0,8.9335,8.9516,8.9065,8.9335,3038730.0
2018-12-31 09:30:00,9.97,9.99,9.95,9.96,1316790.0,8.9967,9.0147,8.9786,8.9877,1316790.0
2018-12-31 10:00:00,9.96,9.98,9.94,9.95,1301220.0,8.9877,9.0057,8.9696,8.9786,1301220.0
2018-12-31 10:30:00,9.95,9.95,9.91,9.91,1857318.0,8.9786,8.9786,8.9426,8.9426,1857318.0
2018-12-31 11:00:00,9.92,9.93,9.89,9.92,1823346.0,8.9516,8.9606,8.9245,8.9516,1823346.0
2018-12-31 11:30:00,9.91,9.94,9.88,9.93,1659336.0,8.9426,8.9696,8.9155,8.9606,1659336.0
2018-12-31 12:00:00,9.93,9.95,9.92,9.94,1537434.0,8.9606,8.9786,8.9516,8.9696,1537434.0
2018-12-31 12:30:00,9.94,9.96,9.94,9.96,2670864.0,8.9696,8.9877,8.9696,8.9877,2670864.0
2018-12-31 13:00:00,9.96,9.98,9.95,9.98,1425732.0,8.9877,9.0057,8.9786,9.0057,1425732.0
2018-12-31 13:30:00,9.99,9.99,9.94,9.94,1367442.0,9.0147,9.0147,8.9696,8.9696,1367442.0
2018-12-31 14:00:00,9.94,9.95,9.91,9.91,2388648.0,8.9696,8.9786,8.9426,8.9426,2388648.0
2018-12-31 14:30:00,9.91,9.96,9.9,9.93,1454364.0,8.9426,8.9877,8.9335,8.9606,1454364.0
2018-12-31 15:00:00,9.93,9.95,9.92,9.94,1435626.0,8.9606,8.9786,8.9516,8.9696,1435626.0
2018-12-31 15:30:00,9.94,9.99,9.92,9.99,3117996.0,8.9696,9.0147,8.9516,9.0147,3117996.0
2019-01-02 09:30:00,9.83,9.88,9.82,9.87,1051542.0,8.8704,8.9155,8.8613,8.9065,1051542.0
2019-01-02 10:00:00,9.87,9.94,9.85,9.9,629916.0,8.9065,8.9696,8.8884,8.9335,629916.0
2019-01-02 10:30:00,9.9,9.95,9.88,9.95,616440.0,8.9335,8.9786,8.9155,8.9786,616440.0
2019-01-02 11:00:00,9.95,10.01,9.93,9.97,820488.0,8.9786,9.0328,8.9606,8.9967,820488.0
2019-01-02 11:30:00,9.97,9.99,9.94,9.94,619272.0,8.9967,9.0147,8.9696,8.9696,619272.0
2019-01-02 12:00:00,9.94,9.96,9.93,9.94,1286430.0,8.9696,8.9877,8.9606,8.9696,1286430.0
2019-01-02 12:30:00,9.94,9.99,9.94,9.99,477978.0,8.9696,9.0147,8.9696,9.0147,477978.0
2019-01-02 13:00:00,9.99,10.02,9.99,10.02,344688.0,9.0147,9.0418,9.0147,9.0418,344688.0
2019-01-02 13:30:00,10.01,10.03,10.0,10.03,791598.0,9.0328,9.0508,9.0238,9.0508,791598.0
2019-01-02 14:00:00,10.03,10.03,9.97,9.99,619146.0,9.0508,9.0508,8.9967,9.0147,619146.0
2019-01-02 14:30:00,9.99,10.02,9.98,9.98,966888.0,9.0147,9.0418,9.0057,9.0057,966888.0
2019-01-02 15:00:00,9.98,9.99,9.94,9.96,733902.0,9.0057,9.0147,8.9696,8.9877,733902.0
2019-01-02 15:30:00,9.95,10.0,9.93,9.99,1865358.0,8.9786,9.0238,8.9606,9.0147,1865358.0
2019-01-03 09:30:00,9.92,9.93,9.86,9.88,610626.0,8.9516,8.9606,8.8974,8.9155,610626.0
2019-01-03 10:00:00,9.88,9.88,9.78,9.81,1461480.0,8.9155,8.9155,8.8252,8.8523,1461480.0
2019-01-03 10:30:00,9.81,9.81,9.76,9.81,845634.0,8.8523,8.8523,8.8072,8.8523,845634.0
2019-01-03 11:00:00,9.81,9.86,9.8,9.83,811086.0,8.8523,8.8974,8.8433,8.8704,811086.0
2019-01-03 11:30:00,9.83,9.92,9.82,9.88,1234560.0,8.8704,8.9516,8.8613,8.9155,1234560.0
2019-01-03 12:00:00,9.88,9.89,9.85,9.87,991068.0,8.9155,8.9245,8.8884,8.9065,991068.0
2019-01-03 12:30:00,9.86,9.89,9.84,9.88,1119462.0,8.8974,8.9245,8.8794,8.9155,1119462.0
2019-01-03 13:00:00,9.88,9.88,9.79,9.82,713652.0,8.9155,8.9155,8.8343,8.8613,713652.0
2019-01-03 13:30:00,9.82,9.86,9.8,9.81,306000.0,8.8613,8.8974,8.8433,8.8523,306000.0
2019-01-03 14:00:00,9.81,9.85,9.8,9.85,856290.0,8.8523,8.8884,8.8433,8.8884,856290.0
2019-01-03 14:30:00,9.85,9.86,9.78,9.79,803040.0,8.8884,8.8974,8.8252,8.8343,803040.0
2019-01-03 15:00:00,9.8,9.8,9.77,9.78,579534.0,8.8433,8.8433,8.8162,8.8252,579534.0
2019-01-03 15:30:00,9.78,9.81,9.75,9.76,1376220.0,8.8252,8.8523,8.7982,8.8072,1376220.0
2019-01-04 09:30:00,9.9,9.96,9.88,9.96,1019172.0,8.9335,8.9877,8.9155,8.9877,1019172.0
2019-01-04 10:00:00,9.96,10.04,9.93,10.04,1159206.0,8.9877,9.0599,8.9606,9.0599,1159206.0
2019-01-04 10:30:00,10.04,10.06,10.01,10.05,712662.0,9.0599,9.0779,9.0328,9.0689,712662.0
2019-01-04 11:00:00,10.04,10.08,10.02,10.03,1327716.0,9.0599,9.096,9.0418,9.0508,1327716.0
2019-01-04 11:30:00,10.03,10.06,10.01,10.05,1400484.0,9.0508,9.0779,9.0328,9.0689,1400484.0
2019-01-04 12:00:00,10.05,10.08,10.03,10.08,1249476.0,9.0689,9.096,9.0508,9.096,1249476.0
2019-01-04 12:30:00,10.08,10.11,10.06,10.09,2643990.0,9.096,9.123,9.0779,9.105,2643990.0
2019-01-04 13:00:00,10.1,10.13,10.1,10.11,474168.0,9.114,9.1411,9.114,9.123,474168.0
2019-01-04 13:30:00,10.11,10.12,10.07,10.08,383628.0,9.123,9.1321,9.0869,9.096,383628.0
2019-01-04 14:00:00,10.09,10.1,10.07,10.1,416982.0,9.105,9.114,9.0869,9.114,416982.0
2019-01-04 14:30:00,10.09,10.11,10.07,10.07,370182.0,9.105,9.123,9.0869,9.0869,370182.0
2019-01-04 15:00:00,10.07,10.1,10.06,10.07,816102.0,9.0869,9.114,9.0779,9.0869,816102.0
2019-01-04 15:30:00,10.07,10.11,10.07,10.1,1582350.0,9.0869,9.123,9.0869,9.114,1582350.0
2019-01-07 09:30:00,10.12,10.13,10.08,10.12,1033752.0,9.1321,9.1411,9.096,9.1321,1033752.0
2019-01-07 10:00:00,10.1,10.14,10.1,10.13,549546.0,9.114,9.1501,9.114,9.1411,549546.0
2019-01-07 10:30:00,10.13,10.18,10.13,10.17,924390.0,9.1411,9.1862,9.1411,9.1772,924390.0
2019-01-07 11:00:00,10.17,10.18,10.16,10.17,280866.0,9.1772,9.1862,9.1681,9.1772,280866.0
2019-01-07 11:30:00,10.17,10.23,10.17,10.23,654342.0,9.1772,9.2313,9.1772,9.2313,654342.0
2019-01-07 12:00:00,10.23,10.23,10.2,10.22,527610.0,9.2313,9.2313,9.2042,9.2223,527610.0
2019-01-07 12:30:00,10.22,10.24,10.22,10.24,1121574.0,9.2223,9.2403,9.2223,9.2403,1121574.0
2019-01-07 13:00:00,10.23,10.25,10.23,10.24,323958.0,9.2313,9.2494,9.2313,9.2403,323958.0
2019-01-07 13:30:00,10.24,10.25,10.21,10.21,257832.0,9.2403,9.2494,9.2133,9.2133,257832.0
2019-01-07 14:00:00,10.21,10.22,10.2,10.2,426684.0,9.2133,9.2223,9.2042,9.2042,426684.0
2019-01-07 14:30:00,10.2,10.21,10.17,10.18,435438.0,9.2042,9.2133,9.1772,9.1862,435438.0
2019-01-07 15:00:00,10.18,10.22,10.17,10.21,554112.0,9.1862,9.2223,9.1772,9.2133,554112.0
2019-01-07 15:30:00,10.21,10.22,10.18,10.18,1964664.0,9.2133,9.2223,9.1862,9.1862,1964664.0
2019-01-08 09:30:00,10.29,10.31,10.26,10.26,1579122.0,9.2855,9.3035,9.2584,9.2584,1579122.0
2019-01-08 10:00:00,10.26,10.29,10.22,10.23,537444.0,9.2584,9.2855,9.2223,9.2313,537444.0
2019-01-08 10:30:00,10.23,10.24,10.18,10.2,599832.0,9.2313,9.2403,9.1862,9.2042,599832.0
2019-01-08 11:00:00,10.2,10.23,10.2,10.22,473130.0,9.2042,9.2313,9.2042,9.2223,473130.0
2019-01-08 11:30:00,10.21,10.24,10.2,10.24,639276.0,9.2133,9.2403,9.2042,9.2403,639276.0
2019-01-08 12:00:00,10.24,10.27,10.23,10.26,382482.0,9.2403,9.2674,9.2313,9.2584,382482.0
2019-01-08 12:30:00,10.26,10.26,10.22,10.24,314526.0,9.2584,9.2584,9.2223,9.2403,314526.0
2019-01-08 13:00:00,10.24,10.26,10.22,10.25,406296.0,9.2403,9.2584,9.2223,9.2494,406296.0
2019-01-08 13:30:00,10.25,10.28,10.24,10.27,414546.0,9.2494,9.2764,9.2403,9.2674,414546.0
2019-01-08 14:00:00,10.27,10.29,10.26,10.27,331530.0,9.2674,9.2855,9.2584,9.2674,331530.0
2019-01-08 14:30:00,10.27,10.29,10.27,10.27,375588.0,9.2674,9.2855,9.2674,9.2674,375588.0
2019-01-08 15:00:00,10.27,10.29,10.26,10.29,636018.0,9.2674,9.2855,9.2584,9.2855,636018.0
2019-01-08 15:30:00,10.29,10.3,10.28,10.29,836148.0,9.2855,9.2945,9.2764,9.2855,836148.0
2019-01-09 09:30:00,10.33,10.35,10.31,10.35,938286.0,9.3215,9.3396,9.3035,9.3396,938286.0
2019-01-09 10:00:00,10.35,10.36,10.33,10.34,787524.0,9.3396,9.3486,9.3215,9.3306,787524.0
2019-01-09 10:30:00,10.34,10.34,10.28,10.31,642882.0,9.3306,9.3306,9.2764,9.3035,642882.0
2019-01-09 11:00:00,10.31,10.35,10.3,10.35,563466.0,9.3035,9.3396,9.2945,9.3396,563466.0
2019-01-09 11:30:00,10.35,10.37,10.33,10.35,543042.0,9.3396,9.3576,9.3215,9.3396,543042.0
2019-01-09 12:00:00,10.35,10.36,10.35,10.36,461064.0,9.3396,9.3486,9.3396,9.3486,461064.0
2019-01-09 12:30:00,10.36,10.38,10.36,10.38,429870.0,9.3486,9.3667,9.3486,9.3667,429870.0
2019-01-09 13:00:00,10.38,10.38,10.36,10.37,284262.0,9.3667,9.3667,9.3486,9.3576,284262.0
2019-01-09 13:30:00,10.37,10.37,10.35,10.36,347490.0,9.3576,9.3576,9.3396,9.3486,347490.0
2019-01-09 14:00:00,10.36,10.38,10.33,10.34,492804.0,9.3486,9.3667,9.3215,9.3306,492804.0
2019-01-09 14:30:00,10.34,10.38,10.33,10.36,462432.0,9.3306,9.3667,9.3215,9.3486,462432.0
2019-01-09 15:00:00,10.36,10.38,10.36,10.37,384546.0,9.3486,9.3667,9.3486,9.3576,384546.0
2019-01-09 15:30:00,10.37,10.37,10.33,10.35,1107204.0,9.3576,9.3576,9.3215,9.3396,1107204.0
2019-01-10 09:30:00,10.29,10.29,10.26,10.27,429066.0,9.2855,9.2855,9.2584,9.2674,429066.0
2019-01-10 10:00:00,10.27,10.32,10.27,10.32,679818.0,9.2674,9.3125,9.2674,9.3125,679818.0
2019-01-10 10:30:00,10.32,10.34,10.31,10.34,288030.0,9.3125,9.3306,9.3035,9.3306,288030.0
2019-01-10 11:00:00,10.34,10.36,10.33,10.34,256932.0,9.3306,9.3486,9.3215,9.3306,256932.0
2019-01-10 11:30:00,10.34,10.37,10.34,10.36,332604.0,9.3306,9.3576,9.3306,9.3486,332604.0
2019-01-10 12:00:00,10.36,10.37,10.35,10.36,358104.0,9.3486,9.3576,9.3396,9.3486,358104.0
2019-01-10 12:30:00,10.36,10.38,10.35,10.37,356106.0,9.3486,9.3667,9.3396,9.3576,356106.0
2019-01-10 13:00:00,10.37,10.37,10.31,10.33,398184.0,9.3576,9.3576,9.3035,9.3215,398184.0
2019-01-10 13:30:00,10.33,10.34,10.3,10.33,381930.0,9.3215,9.3306,9.2945,9.3215,381930.0
2019-01-10 14:00:00,10.33,10.38,10.33,10.37,244188.0,9.3215,9.3667,9.3215,9.3576,244188.0
2019-01-10 14:30:00,10.37,10.38,10.35,10.37,520644.0,9.3576,9.3667,9.3396,9.3576,520644.0
2019-01-10 15:00:00,10.37,10.38,10.36,10.38,466128.0,9.3576,9.3667,9.3486,9.3667,466128.0
2019-01-10 15:30:00,10.38,10.4,10.37,10.4,760146.0,9.3667,9.3847,9.3576,9.3847,760146.0
2019-01-11 09:30:00,10.35,10.35,10.32,10.34,417624.0,9.3396,9.3396,9.3125,9.3306,417624.0
2019-01-11 10:00:00,10.34,10.36,10.33,10.33,473688.0,9.3306,9.3486,9.3215,9.3215,473688.0
2019-01-11 10:30:00,10.33,10.36,10.32,10.36,349518.0,9.3215,9.3486,9.3125,9.3486,349518.0
2019-01-11 11:00:00,10.36,10.37,10.34,10.36,343944.0,9.3486,9.3576,9.3306,9.3486,343944.0
2019-01-11 11:30:00,10.36,10.38,10.35,10.37,216474.0,9.3486,9.3667,9.3396,9.3576,216474.0
2019-01-11 12:00:00,10.37,10.38,10.37,10.38,349242.0,9.3576,9.3667,9.3576,9.3667,349242.0
2019-01-11 12:30:00,10.38,10.4,10.38,10.39,314136.0,9.3667,9.3847,9.3667,9.3757,314136.0
2019-01-11 13:00:00,10.39,10.39,10.36,10.37,543756.0,9.3757,9.3757,9.3486,9.3576,543756.0
2019-01-11 13:30:00,10.37,10.38,10.37,10.38,229176.0,9.3576,9.3667,9.3576,9.3667,229176.0
2019-01-11 14:00:00,10.37,10.38,10.37,10.38,269604.0,9.3576,9.3667,9.3576,9.3667,269604.0
2019-01-11 14:30:00,10.38,10.38,10.37,10.37,367902.0,9.3667,9.3667,9.3576,9.3576,367902.0
2019-01-11 15:00:00,10.37,10.38,10.37,10.37,353718.0,9.3576,9.3667,9.3576,9.3576,353718.0
2019-01-11 15:30:00,10.37,10.4,10.37,10.39,1066950.0,9.3576,9.3847,9.3576,9.3757,1066950.0
2019-01-14 09:30:00,10.31,10.34,10.29,10.33,582240.0,9.3035,9.3306,9.2855,9.3215,582240.0
2019-01-14 10:00:00,10.33,10.35,10.32,10.34,490164.0,9.3215,9.3396,9.3125,9.3306,490164.0
2019-01-14 10:30:00,10.34,10.36,10.33,10.35,558576.0,9.3306,9.3486,9.3215,9.3396,558576.0
2019-01-14 11:00:00,10.35,10.36,10.32,10.33,207486.0,9.3396,9.3486,9.3125,9.3215,207486.0
2019-01-14 11:30:00,10.33,10.35,10.33,10.34,430560.0,9.3215,9.3396,9.3215,9.3306,430560.0
2019-01-14 12:00:00,10.34,10.36,10.33,10.36,130566.0,9.3306,9.3486,9.3215,9.3486,130566.0
2019-01-14 12:30:00,10.36,10.36,10.35,10.35,256812.0,9.3486,9.3486,9.3396,9.3396,256812.0
2019-01-14 13:00:00,10.35,10.37,10.35,10.36,156108.0,9.3396,9.3576,9.3396,9.3486,156108.0
2019-01-14 13:30:00,10.36,10.37,10.36,10.36,142962.0,9.3486,9.3576,9.3486,9.3486,142962.0
2019-01-14 14:00:00,10.36,10.36,10.34,10.34,440652.0,9.3486,9.3486,9.3306,9.3306,440652.0
2019-01-14 14:30:00,10.35,10.37,10.34,10.36,207978.0,9.3396,9.3576,9.3306,9.3486,207978.0
2019-01-14 15:00:00,10.36,10.37,10.35,10.35,559080.0,9.3486,9.3576,9.3396,9.3396,559080.0
2019-01-14 15:30:00,10.35,10.36,10.33,10.33,2055588.0,9.3396,9.3486,9.3215,9.3215,2055588.0
2019-01-15 09:30:00,10.35,10.4,10.35,10.39,399870.0,9.3396,9.3847,9.3396,9.3757,399870.0
2019-01-15 10:00:00,10.39,10.42,10.37,10.38,460500.0,9.3757,9.4028,9.3576,9.3667,460500.0
2019-01-15 10:30:00,10.39,10.41,10.38,10.41,633138.0,9.3757,9.3937,9.3667,9.3937,633138.0
2019-01-15 11:00:00,10.41,10.42,10.4,10.4,254094.0,9.3937,9.4028,9.3847,9.3847,254094.0
2019-01-15 11:30:00,10.4,10.44,10.4,10.44,2558760.0,9.3847,9.4208,9.3847,9.4208,2558760.0
2019-01-15 12:00:00,10.44,10.45,10.43,10.45,350460.0,9.4208,9.4298,9.4118,9.4298,350460.0
2019-01-15 12:30:00,10.45,10.45,10.42,10.43,217902.0,9.4298,9.4298,9.4028,9.4118,217902.0
2019-01-15 13:00:00,10.43,10.43,10.42,10.43,577848.0,9.4118,9.4118,9.4028,9.4118,577848.0
2019-01-15 13:30:00,10.43,10.44,10.43,10.44,204780.0,9.4118,9.4208,9.4118,9.4208,204780.0
2019-01-15 14:00:00,10.44,10.45,10.4,10.4,344256.0,9.4208,9.4298,9.3847,9.3847,344256.0
2019-01-15 14:30:00,10.4,10.42,10.38,10.42,510792.0,9.3847,9.4028,9.3667,9.4028,510792.0
2019-01-15 15:00:00,10.42,10.44,10.41,10.43,523638.0,9.4028,9.4208,9.3937,9.4118,523638.0
2019-01-15 15:30:00,10.43,10.45,10.42,10.45,675294.0,9.4118,9.4298,9.4028,9.4298,675294.0
2019-01-16 09:30:00,10.46,10.5,10.46,10.5,480768.0,9.4389,9.475,9.4389,9.475,480768.0
2019-01-16 10:00:00,10.5,10.51,10.49,10.49,429858.0,9.475,9.484,9.4659,9.4659,429858.0
2019-01-16 10:30:00,10.49,10.49,10.46,10.49,302136.0,9.4659,9.4659,9.4389,9.4659,302136.0
2019-01-16 11:00:00,10.49,10.5,10.47,10.49,265542.0,9.4659,9.475,9.4479,9.4659,265542.0
2019-01-16 11:30:00,10.49,10.5,10.47,10.48,177702.0,9.4659,9.475,9.4479,9.4569,177702.0
2019-01-16 12:00:00,10.48,10.49,10.47,10.48,133950.0,9.4569,9.4659,9.4479,9.4569,133950.0
2019-01-16 12:30:00,10.49,10.49,10.47,10.49,392160.0,9.4659,9.4659,9.4479,9.4659,392160.0
2019-01-16 13:00:00,10.49,10.49,10.48,10.49,833196.0,9.4659,9.4659,9.4569,9.4659,833196.0
2019-01-16 13:30:00,10.49,10.49,10.48,10.49,325248.0,9.4659,9.4659,9.4569,9.4659,325248.0
2019-01-16 14:00:00,10.49,10.51,10.49,10.5,495324.0,9.4659,9.484,9.4659,9.475,495324.0
2019-01-16 14:30:00,10.5,10.51,10.49,10.49,420738.0,9.475,9.484,9.4659,9.4659,420738.0
2019-01-16 15:00:00,10.49,10.51,10.49,10.51,221802.0,9.4659,9.484,9.4659,9.484,221802.0
2019-01-16 15:30:00,10.51,10.51,10.47,10.47,651246.0,9.484,9.484,9.4479,9.4479,651246.0
2019-01-17 09:30:00,10.44,10.49,10.44,10.49,474792.0,9.4208,9.4659,9.4208,9.4659,474792.0
2019-01-17 10:00:00,10.49,10.49,10.47,10.49,285162.0,9.4659,9.4659,9.4479,9.4659,285162.0
2019-01-17 10:30:00,10.49,10.49,10.47,10.49,184260.0,9.4659,9.4659,9.4479,9.4659,184260.0
2019-01-17 11:00:00,10.49,10.5,10.49,10.5,224886.0,9.4659,9.475,9.4659,9.475,224886.0
2019-01-17 11:30:00,10.5,10.51,10.5,10.51,207864.0,9.475,9.484,9.475,9.484,207864.0
2019-01-17 12:00:00,10.51,10.51,10.5,10.51,5860818.0,9.484,9.484,9.475,9.484,5860818.0
2019-01-17 12:30:00,10.51,10.51,10.49,10.49,177540.0,9.484,9.484,9.4659,9.4659,177540.0
2019-01-17 13:00:00,10.49,10.52,10.49,10.52,174318.0,9.4659,9.493,9.4659,9.493,174318.0
2019-01-17 13:30:00,10.52,10.52,10.51,10.52,126282.0,9.493,9.493,9.484,9.493,126282.0
2019-01-17 14:00:00,10.52,10.52,10.51,10.51,376458.0,9.493,9.493,9.484,9.484,376458.0
2019-01-17 14:30:00,10.51,10.6,10.51,10.55,1197300.0,9.484,9.5652,9.484,9.5201,1197300.0
2019-01-17 15:00:00,10.55,10.55,10.52,10.55,867846.0,9.5201,9.5201,9.493,9.5201,867846.0
2019-01-17 15:30:00,10.55,10.56,10.54,10.56,1770906.0,9.5201,9.5291,9.511,9.5291,1770906.0
2019-01-18 09:30:00,10.63,10.66,10.61,10.62,3458352.0,9.5923,9.6193,9.5742,9.5832,3458352.0
2019-01-18 10:00:00,10.62,10.65,10.6,10.63,929076.0,9.5832,9.6103,9.5652,9.5923,929076.0
2019-01-18 10:30:00,10.63,10.67,10.63,10.67,567102.0,9.5923,9.6284,9.5923,9.6284,567102.0
2019-01-18 11:00:00,10.67,10.69,10.66,10.69,661752.0,9.6284,9.6464,9.6193,9.6464,661752.0
2019-01-18 11:30:00,10.69,10.7,10.68,10.7,1073238.0,9.6464,9.6554,9.6374,9.6554,1073238.0
2019-01-18 12:00:00,10.7,10.72,10.69,10.71,988224.0,9.6554,9.6735,9.6464,9.6645,988224.0
2019-01-18 12:30:00,10.71,10.72,10.7,10.71,263442.0,9.6645,9.6735,9.6554,9.6645,263442.0
2019-01-18 13:00:00,10.71,10.71,10.69,10.69,321456.0,9.6645,9.6645,9.6464,9.6464,321456.0
2019-01-18 13:30:00,10.69,10.7,10.68,10.7,273042.0,9.6464,9.6554,9.6374,9.6554,273042.0
2019-01-18 14:00:00,10.7,10.7,10.68,10.68,388926.0,9.6554,9.6554,9.6374,9.6374,388926.0
2019-01-18 14:30:00,10.68,10.69,10.66,10.68,786294.0,9.6374,9.6464,9.6193,9.6374,786294.0
2019-01-18 15:00:00,10.68,10.69,10.67,10.68,994974.0,9.6374,9.6464,9.6284,9.6374,994974.0
2019-01-18 15:30:00,10.68,10.7,10.67,10.7,1860324.0,9.6374,9.6554,9.6284,9.6554,1860324.0
2019-01-22 09:30:00,10.63,10.64,10.59,10.61,938880.0,9.5923,9.6013,9.5562,9.5742,938880.0
2019-01-22 10:00:00,10.61,10.61,10.58,10.6,770046.0,9.5742,9.5742,9.5471,9.5652,770046.0
2019-01-22 10:30:00,10.6,10.61,10.58,10.59,797616.0,9.5652,9.5742,9.5471,9.5562,797616.0
2019-01-22 11:00:00,10.58,10.6,10.58,10.6,917898.0,9.5471,9.5652,9.5471,9.5652,917898.0
2019-01-22 11:30:00,10.6,10.6,10.55,10.55,868176.0,9.5652,9.5652,9.5201,9.5201,868176.0
2019-01-22 12:00:00,10.56,10.56,10.55,10.55,1139118.0,9.5291,9.5291,9.5201,9.5201,1139118.0
2019-01-22 12:30:00,10.55,10.56,10.55,10.56,461802.0,9.5201,9.5291,9.5201,9.5291,461802.0
2019-01-22 13:00:00,10.55,10.55,10.5,10.52,890274.0,9.5201,9.5201,9.475,9.493,890274.0
2019-01-22 13:30:00,10.52,10.54,10.52,10.54,532956.0,9.493,9.511,9.493,9.511,532956.0
2019-01-22 14:00:00,10.54,10.54,10.51,10.51,975444.0,9.511,9.511,9.484,9.484,975444.0
2019-01-22 14:30:00,10.51,10.52,10.49,10.5,681522.0,9.484,9.493,9.4659,9.475,681522.0
2019-01-22 15:00:00,10.5,10.52,10.48,10.52,1072224.0,9.475,9.493,9.4569,9.493,1072224.0
2019-01-22 15:30:00,10.52,10.55,10.49,10.55,1795086.0,9.493,9.5201,9.4659,9.5201,1795086.0
2019-01-23 09:30:00,10.6,10.62,10.59,10.62,356568.0,9.5652,9.5832,9.5562,9.5832,356568.0
2019-01-23 10:00:00,10.62,10.63,10.58,10.58,781614.0,9.5832,9.5923,9.5471,9.5471,781614.0
2019-01-23 10:30:00,10.58,10.58,10.54,10.55,500082.0,9.5471,9.5471,9.511,9.5201,500082.0
2019-01-23 11:00:00,10.55,10.56,10.52,10.53,812202.0,9.5201,9.5291,9.493,9.502,812202.0
2019-01-23 11:30:00,10.53,10.54,10.47,10.47,368508.0,9.502,9.511,9.4479,9.4479,368508.0
2019-01-23 12:00:00,10.48,10.49,10.46,10.49,390018.0,9.4569,9.4659,9.4389,9.4659,390018.0
2019-01-23 12:30:00,10.49,10.52,10.49,10.52,646794.0,9.4659,9.493,9.4659,9.493,646794.0
2019-01-23 13:00:00,10.52,10.53,10.49,10.51,320160.0,9.493,9.502,9.4659,9.484,320160.0
2019-01-23 13:30:00,10.51,10.53,10.51,10.53,262842.0,9.484,9.502,9.484,9.502,262842.0
2019-01-23 14:00:00,10.53,10.55,10.52,10.54,339612.0,9.502,9.5201,9.493,9.511,339612.0
2019-01-23 14:30:00,10.54,10.54,10.51,10.52,491184.0,9.511,9.511,9.484,9.493,491184.0
2019-01-23 15:00:00,10.52,10.56,10.52,10.56,655368.0,9.493,9.5291,9.493,9.5291,655368.0
2019-01-23 15:30:00,10.56,10.56,10.54,10.56,1148868.0,9.5291,9.5291,9.511,9.5291,1148868.0
2019-01-24 09:30:00,10.55,10.57,10.54,10.56,481554.0,9.5201,9.5381,9.511,9.5291,481554.0
2019-01-24 10:00:00,10.56,10.6,10.55,10.6,700158.0,9.5291,9.5652,9.5201,9.5652,700158.0
2019-01-24 10:30:00,10.6,10.6,10.56,10.58,271782.0,9.5652,9.5652,9.5291,9.5471,271782.0
2019-01-24 11:00:00,10.57,10.58,10.55,10.56,291456.0,9.5381,9.5471,9.5201,9.5291,291456.0
2019-01-24 11:30:00,10.56,10.6,10.56,10.59,658062.0,9.5291,9.5652,9.5291,9.5562,658062.0
2019-01-24 12:00:00,10.59,10.59,10.57,10.57,285462.0,9.5562,9.5562,9.5381,9.5381,285462.0
2019-01-24 12:30:00,10.57,10.58,10.55,10.55,178518.0,9.5381,9.5471,9.5201,9.5201,178518.0
2019-01-24 13:00:00,10.55,10.56,10.52,10.53,256584.0,9.5201,9.5291,9.493,9.502,256584.0
2019-01-24 13:30:00,10.53,10.55,10.53,10.55,316446.0,9.502,9.5201,9.502,9.5201,316446.0
2019-01-24 14:00:00,10.55,10.56,10.54,10.56,275556.0,9.5201,9.5291,9.511,9.5291,275556.0
2019-01-24 14:30:00,10.56,10.57,10.55,10.56,230658.0,9.5291,9.5381,9.5201,9.5291,230658.0
2019-01-24 15:00:00,10.56,10.58,10.56,10.58,460368.0,9.5291,9.5471,9.5291,9.5471,460368.0
2019-01-24 15:30:00,10.58,10.59,10.57,10.59,379680.0,9.5471,9.5562,9.5381,9.5562,379680.0
2019-01-25 09:30:00,10.66,10.67,10.65,10.67,1280352.0,9.6193,9.6284,9.6103,9.6284,1280352.0
2019-01-25 10:00:00,10.67,10.69,10.67,10.69,278394.0,9.6284,9.6464,9.6284,9.6464,278394.0
2019-01-25 10:30:00,10.69,10.7,10.67,10.7,708072.0,9.6464,9.6554,9.6284,9.6554,708072.0
2019-01-25 11:00:00,10.7,10.7,10.68,10.68,480432.0,9.6554,9.6554,9.6374,9.6374,480432.0
2019-01-25 11:30:00,10.68,10.7,10.68,10.7,592788.0,9.6374,9.6554,9.6374,9.6554,592788.0
2019-01-25 12:00:00,10.7,10.71,10.68,10.71,411636.0,9.6554,9.6645,9.6374,9.6645,411636.0
2019-01-25 12:30:00,10.7,10.71,10.67,10.68,382320.0,9.6554,9.6645,9.6284,9.6374,382320.0
2019-01-25 13:00:00,10.69,10.7,10.68,10.69,446124.0,9.6464,9.6554,9.6374,9.6464,446124.0
2019-01-25 13:30:00,10.69,10.7,10.68,10.69,154932.0,9.6464,9.6554,9.6374,9.6464,154932.0
2019-01-25 14:00:00,10.69,10.7,10.67,10.67,252450.0,9.6464,9.6554,9.6284,9.6284,252450.0
2019-01-25 14:30:00,10.67,10.69,10.67,10.69,408246.0,9.6284,9.6464,9.6284,9.6464,408246.0
2019-01-25 15:00:00,10.69,10.69,10.67,10.67,198612.0,9.6464,9.6464,9.6284,9.6284,198612.0
2019-01-25 15:30:00,10.67,10.68,10.66,10.68,772866.0,9.6284,9.6374,9.6193,9.6374,772866.0
2019-01-28 09:30:00,10.58,10.58,10.55,10.56,688716.0,9.5471,9.5471,9.5201,9.5291,688716.0
2019-01-28 10:00:00,10.56,10.59,10.54,10.58,1960770.0,9.5291,9.5562,9.511,9.5471,1960770.0
2019-01-28 10:30:00,10.58,10.6,10.56,10.56,1161786.0,9.5471,9.5652,9.5291,9.5291,1161786.0
2019-01-28 11:00:00,10.56,10.58,10.55,10.58,490722.0,9.5291,9.5471,9.5201,9.5471,490722.0
2019-01-28 11:30:00,10.58,10.58,10.53,10.53,791334.0,9.5471,9.5471,9.502,9.502,791334.0
2019-01-28 12:00:00,10.53,10.57,10.53,10.56,749136.0,9.502,9.5381,9.502,9.5291,749136.0
2019-01-28 12:30:00,10.56,10.57,10.56,10.56,402708.0,9.5291,9.5381,9.5291,9.5291,402708.0
2019-01-28 13:00:00,10.56,10.58,10.55,10.57,467910.0,9.5291,9.5471,9.5201,9.5381,467910.0
2019-01-28 13:30:00,10.57,10.59,10.57,10.59,486624.0,9.5381,9.5562,9.5381,9.5562,486624.0
2019-01-28 14:00:00,10.59,10.59,10.57,10.57,443502.0,9.5562,9.5562,9.5381,9.5381,443502.0
2019-01-28 14:30:00,10.58,10.6,10.58,10.6,940530.0,9.5471,9.5652,9.5471,9.5652,940530.0
2019-01-28 15:00:00,10.6,10.61,10.58,10.6,576066.0,9.5652,9.5742,9.5471,9.5652,576066.0
2019-01-28 15:30:00,10.6,10.61,10.58,10.6,1641930.0,9.5652,9.5742,9.5471,9.5652,1641930.0
2019-01-29 09:30:00,10.61,10.63,10.6,10.62,225276.0,9.5742,9.5923,9.5652,9.5832,225276.0
2019-01-29 10:00:00,10.62,10.63,10.59,10.62,545070.0,9.5832,9.5923,9.5562,9.5832,545070.0
2019-01-29 10:30:00,10.62,10.62,10.56,10.56,640224.0,9.5832,9.5832,9.5291,9.5291,640224.0
2019-01-29 11:00:00,10.56,10.58,10.56,10.57,526692.0,9.5291,9.5471,9.5291,9.5381,526692.0
2019-01-29 11:30:00,10.58,10.6,10.58,10.59,380526.0,9.5471,9.5652,9.5471,9.5562,380526.0
2019-01-29 12:00:00,10.59,10.61,10.58,10.6,540906.0,9.5562,9.5742,9.5471,9.5652,540906.0
2019-01-29 12:30:00,10.6,10.6,10.59,10.59,331032.0,9.5652,9.5652,9.5562,9.5562,331032.0
2019-01-29 13:00:00,10.59,10.6,10.59,10.6,230562.0,9.5562,9.5652,9.5562,9.5652,230562.0
2019-01-29 13:30:00,10.6,10.61,10.6,10.61,149592.0,9.5652,9.5742,9.5652,9.5742,149592.0
2019-01-29 14:00:00,10.61,10.61,10.59,10.59,279930.0,9.5742,9.5742,9.5562,9.5562,279930.0
2019-01-29 14:30:00,10.59,10.6,10.57,10.57,287748.0,9.5562,9.5652,9.5381,9.5381,287748.0
2019-01-29 15:00:00,10.57,10.59,10.57,10.59,428454.0,9.5381,9.5562,9.5381,9.5562,428454.0
2019-01-29 15:30:00,10.59,10.6,10.58,10.59,526962.0,9.5562,9.5652,9.5471,9.5562,526962.0
2019-01-30 09:30:00,10.65,10.66,10.62,10.63,313662.0,9.6103,9.6193,9.5832,9.5923,313662.0
2019-01-30 10:00:00,10.62,10.64,10.62,10.64,321924.0,9.5832,9.6013,9.5832,9.6013,321924.0
2019-01-30 10:30:00,10.64,10.65,10.63,10.65,220074.0,9.6013,9.6103,9.5923,9.6103,220074.0
2019-01-30 11:00:00,10.65,10.67,10.65,10.66,345372.0,9.6103,9.6284,9.6103,9.6193,345372.0
2019-01-30 11:30:00,10.66,10.68,10.66,10.68,200082.0,9.6193,9.6374,9.6193,9.6374,200082.0
2019-01-30 12:00:00,10.68,10.7,10.68,10.69,282636.0,9.6374,9.6554,9.6374,9.6464,282636.0
2019-01-30 12:30:00,10.69,10.69,10.67,10.68,113184.0,9.6464,9.6464,9.6284,9.6374,113184.0
2019-01-30 13:00:00,10.68,10.68,10.67,10.67,87864.0,9.6374,9.6374,9.6284,9.6284,87864.0
2019-01-30 13:30:00,10.67,10.67,10.66,10.66,310368.0,9.6284,9.6284,9.6193,9.6193,310368.0
2019-01-30 14:00:00,10.67,10.76,10.66,10.74,1102644.0,9.6284,9.7096,9.6193,9.6915,1102644.0
2019-01-30 14:30:00,10.74,10.78,10.73,10.78,637338.0,9.6915,9.7276,9.6825,9.7276,637338.0
2019-01-30 15:00:00,10.78,10.78,10.74,10.74,1873914.0,9.7276,9.7276,9.6915,9.6915,1873914.0
2019-01-30 15:30:00,10.74,10.75,10.73,10.74,667206.0,9.6915,9.7005,9.6825,9.6915,667206.0
2019-01-31 09:30:00,10.75,10.77,10.74,10.77,335622.0,9.7005,9.7186,9.6915,9.7186,335622.0
2019-01-31 10:00:00,10.77,10.81,10.77,10.81,353052.0,9.7186,9.7547,9.7186,9.7547,353052.0
2019-01-31 10:30:00,10.81,10.83,10.8,10.81,335538.0,9.7547,9.7727,9.7457,9.7547,335538.0
2019-01-31 11:00:00,10.81,10.83,10.81,10.83,317958.0,9.7547,9.7727,9.7547,9.7727,317958.0
2019-01-31 11:30:00,10.83,10.86,10.82,10.86,508026.0,9.7727,9.7998,9.7637,9.7998,508026.0
2019-01-31 12:00:00,10.86,10.86,10.84,10.84,624126.0,9.7998,9.7998,9.7818,9.7818,624126.0
2019-01-31 12:30:00,10.84,10.85,10.82,10.83,452490.0,9.7818,9.7908,9.7637,9.7727,452490.0
2019-01-31 13:00:00,10.83,10.84,10.82,10.82,746448.0,9.7727,9.7818,9.7637,9.7637,746448.0
2019-01-31 13:30:00,10.82,10.83,10.81,10.83,272040.0,9.7637,9.7727,9.7547,9.7727,272040.0
2019-01-31 14:00:00,10.83,10.84,10.82,10.83,441216.0,9.7727,9.7818,9.7637,9.7727,441216.0
2019-01-31 14:30:00,10.83,10.84,10.82,10.83,533670.0,9.7727,9.7818,9.7637,9.7727,533670.0
2019-01-31 15:00:00,10.83,10.83,10.8,10.82,716592.0,9.7727,9.7727,9.7457,9.7637,716592.0
2019-01-31 15:30:00,10.82,10.86,10.81,10.84,1261932.0,9.7637,9.7998,9.7547,9.7818,1261932.0
2019-02-01 09:30:00,10.85,10.87,10.83,10.83,409554.0,9.7908,9.8088,9.7727,9.7727,409554.0
2019-02-01 10:00:00,10.83,10.89,10.83,10.88,745260.0,9.7727,9.8269,9.7727,9.8179,745260.0
2019-02-01 10:30:00,10.89,10.89,10.85,10.85,228222.0,9.8269,9.8269,9.7908,9.7908,228222.0
2019-02-01 11:00:00,10.85,10.87,10.84,10.87,223524.0,9.7908,9.8088,9.7818,9.8088,223524.0
2019-02-01 11:30:00,10.87,10.89,10.86,10.89,366792.0,9.8088,9.8269,9.7998,9.8269,366792.0
2019-02-01 12:00:00,10.89,10.89,10.85,10.86,201348.0,9.8269,9.8269,9.7908,9.7998,201348.0
2019-02-01 12:30:00,10.86,10.87,10.85,10.86,137052.0,9.7998,9.8088,9.7908,9.7998,137052.0
2019-02-01 13:00:00,10.86,10.87,10.85,10.86,219234.0,9.7998,9.8088,9.7908,9.7998,219234.0
2019-02-01 13:30:00,10.86,10.87,10.85,10.86,254214.0,9.7998,9.8088,9.7908,9.7998,254214.0
2019-02-01 14:00:00,10.86,10.86,10.83,10.84,437976.0,9.7998,9.7998,9.7727,9.7818,437976.0
2019-02-01 14:30:00,10.84,10.85,10.83,10.83,969150.0,9.7818,9.7908,9.7727,9.7727,969150.0
2019-02-01 15:00:00,10.83,10.84,10.82,10.84,344706.0,9.7727,9.7818,9.7637,9.7818,344706.0
2019-02-01 15:30:00,10.84,10.86,10.84,10.86,512754.0,9.7818,9.7998,9.7818,9.7998,512754.0
2019-02-04 09:30:00,10.86,10.87,10.84,10.86,435756.0,9.7998,9.8088,9.7818,9.7998,435756.0
2019-02-04 10:00:00,10.85,10.86,10.83,10.85,871524.0,9.7908,9.7998,9.7727,9.7908,871524.0
2019-02-04 10:30:00,10.85,10.87,10.85,10.87,196296.0,9.7908,9.8088,9.7908,9.8088,196296.0
2019-02-04 11:00:00,10.87,10.88,10.86,10.88,247872.0,9.8088,9.8179,9.7998,9.8179,247872.0
2019-02-04 11:30:00,10.88,10.9,10.88,10.89,550290.0,9.8179,9.8359,9.8179,9.8269,550290.0
2019-02-04 12:00:00,10.9,10.9,10.89,10.9,291660.0,9.8359,9.8359,9.8269,9.8359,291660.0
2019-02-04 12:30:00,10.89,10.9,10.89,10.9,175254.0,9.8269,9.8359,9.8269,9.8359,175254.0
2019-02-04 13:00:00,10.9,10.91,10.89,10.9,264660.0,9.8359,9.8449,9.8269,9.8359,264660.0
2019-02-04 13:30:00,10.9,10.92,10.9,10.92,221778.0,9.8359,9.854,9.8359,9.854,221778.0
2019-02-04 14:00:00,10.92,10.92,10.91,10.92,263232.0,9.854,9.854,9.8449,9.854,263232.0
2019-02-04 14:30:00,10.92,10.92,10.91,10.91,274836.0,9.854,9.854,9.8449,9.8449,274836.0
2019-02-04 15:00:00,10.91,10.92,10.91,10.91,251988.0,9.8449,9.854,9.8449,9.8449,251988.0
2019-02-04 15:30:00,10.91,10.94,10.91,10.94,929358.0,9.8449,9.872,9.8449,9.872,929358.0
2019-02-05 09:30:00,10.96,10.98,10.96,10.97,554046.0,9.89,9.9081,9.89,9.8991,554046.0
2019-02-05 10:00:00,10.97,10.98,10.96,10.97,456318.0,9.8991,9.9081,9.89,9.8991,456318.0
2019-02-05 10:30:00,10.97,10.99,10.97,10.99,567336.0,9.8991,9.9171,9.8991,9.9171,567336.0
2019-02-05 11:00:00,10.99,10.99,10.96,10.96,362622.0,9.9171,9.9171,9.89,9.89,362622.0
2019-02-05 11:30:00,10.97,10.98,10.96,10.97,1247154.0,9.8991,9.9081,9.89,9.8991,1247154.0
2019-02-05 12:00:00,10.97,10.97,10.95,10.95,961710.0,9.8991,9.8991,9.881,9.881,961710.0
2019-02-05 12:30:00,10.95,10.96,10.93,10.94,357126.0,9.881,9.89,9.863,9.872,357126.0
2019-02-05 13:00:00,10.94,10.95,10.93,10.95,409380.0,9.872,9.881,9.863,9.881,409380.0
2019-02-05 13:30:00,10.95,10.96,10.94,10.96,274848.0,9.881,9.89,9.872,9.89,274848.0
2019-02-05 14:00:00,10.95,10.98,10.95,10.97,593604.0,9.881,9.9081,9.881,9.8991,593604.0
2019-02-05 14:30:00,10.97,10.98,10.97,10.98,705504.0,9.8991,9.9081,9.8991,9.9081,705504.0
2019-02-05 15:00:00,10.98,10.99,10.97,10.99,773412.0,9.9081,9.9171,9.8991,9.9171,773412.0
2019-02-05 15:30:00,10.99,10.99,10.97,10.98,1354002.0,9.9171,9.9171,9.8991,9.9081,1354002.0
2019-02-06 09:30:00,10.97,10.99,10.97,10.97,285078.0,9.8991,9.9171,9.8991,9.8991,285078.0
2019-02-06 10:00:00,10.97,10.97,10.93,10.95,278748.0,9.8991,9.8991,9.863,9.881,278748.0
2019-02-06 10:30:00,10.95,10.98,10.95,10.97,202566.0,9.881,9.9081,9.881,9.8991,202566.0
2019-02-06 11:00:00,10.97,10.98,10.95,10.96,901302.0,9.8991,9.9081,9.881,9.89,901302.0
2019-02-06 11:30:00,10.97,10.98,10.96,10.96,341358.0,9.8991,9.9081,9.89,9.89,341358.0
2019-02-06 12:00:00,10.96,10.97,10.95,10.96,207174.0,9.89,9.8991,9.881,9.89,207174.0
2019-02-06 12:30:00,10.96,10.97,10.96,10.97,557394.0,9.89,9.8991,9.89,9.8991,557394.0
2019-02-06 13:00:00,10.97,10.97,10.97,10.97,196986.0,9.8991,9.8991,9.8991,9.8991,196986.0
2019-02-06 13:30:00,10.97,10.98,10.97,10.97,521760.0,9.8991,9.9081,9.8991,9.8991,521760.0
2019-02-06 14:00:00,10.97,10.97,10.95,10.96,200370.0,9.8991,9.8991,9.881,9.89,200370.0
2019-02-06 14:30:00,10.96,10.96,10.95,10.96,283200.0,9.89,9.89,9.881,9.89,283200.0
2019-02-06 15:00:00,10.96,10.97,10.96,10.97,1107354.0,9.89,9.8991,9.89,9.8991,1107354.0
2019-02-06 15:30:00,10.97,10.97,10.96,10.97,470010.0,9.8991,9.8991,9.89,9.8991,470010.0
2019-02-07 09:30:00,10.9,10.9,10.88,10.89,576102.0,9.8359,9.8359,9.8179,9.8269,576102.0
2019-02-07 10:00:00,10.89,10.91,10.87,10.91,417468.0,9.8269,9.8449,9.8088,9.8449,417468.0
2019-02-07 10:30:00,10.91,10.92,10.85,10.85,400584.0,9.8449,9.854,9.7908,9.7908,400584.0
2019-02-07 11:00:00,10.85,10.86,10.83,10.83,562740.0,9.7908,9.7998,9.7727,9.7727,562740.0
2019-02-07 11:30:00,10.83,10.83,10.8,10.8,559062.0,9.7727,9.7727,9.7457,9.7457,559062.0
2019-02-07 12:00:00,10.8,10.83,10.79,10.82,625836.0,9.7457,9.7727,9.7366,9.7637,625836.0
2019-02-07 12:30:00,10.82,10.83,10.8,10.81,497730.0,9.7637,9.7727,9.7457,9.7547,497730.0
2019-02-07 13:00:00,10.8,10.84,10.8,10.84,332988.0,9.7457,9.7818,9.7457,9.7818,332988.0
2019-02-07 13:30:00,10.84,10.85,10.83,10.84,317526.0,9.7818,9.7908,9.7727,9.7818,317526.0
2019-02-07 14:00:00,10.84,10.84,10.81,10.84,813582.0,9.7818,9.7818,9.7547,9.7818,813582.0
2019-02-07 14:30:00,10.85,10.85,10.83,10.84,259866.0,9.7908,9.7908,9.7727,9.7818,259866.0
2019-02-07 15:00:00,10.84,10.84,10.82,10.84,267342.0,9.7818,9.7818,9.7637,9.7818,267342.0
2019-02-07 15:30:00,10.84,10.87,10.83,10.87,687444.0,9.7818,9.8088,9.7727,9.8088,687444.0
2019-02-08 09:30:00,10.81,10.84,10.81,10.81,578868.0,9.7547,9.7818,9.7547,9.7547,578868.0
2019-02-08 10:00:00,10.81,10.83,10.79,10.81,509754.0,9.7547,9.7727,9.7366,9.7547,509754.0
2019-02-08 10:30:00,10.81,10.83,10.79,10.8,726768.0,9.7547,9.7727,9.7366,9.7457,726768.0
2019-02-08 11:00:00,10.8,10.81,10.78,10.8,310296.0,9.7457,9.7547,9.7276,9.7457,310296.0
2019-02-08 11:30:00,10.8,10.81,10.78,10.81,1370856.0,9.7457,9.7547,9.7276,9.7547,1370856.0
2019-02-08 12:00:00,10.81,10.81,10.79,10.81,361332.0,9.7547,9.7547,9.7366,9.7547,361332.0
2019-02-08 12:30:00,10.81,10.82,10.81,10.82,139392.0,9.7547,9.7637,9.7547,9.7637,139392.0
2019-02-08 13:00:00,10.82,10.83,10.82,10.82,271002.0,9.7637,9.7727,9.7637,9.7637,271002.0
2019-02-08 13:30:00,10.82,10.84,10.82,10.84,347928.0,9.7637,9.7818,9.7637,9.7818,347928.0
2019-02-08 14:00:00,10.84,10.85,10.83,10.85,388680.0,9.7818,9.7908,9.7727,9.7908,388680.0
2019-02-08 14:30:00,10.85,10.86,10.85,10.85,362844.0,9.7908,9.7998,9.7908,9.7908,362844.0
2019-02-08 15:00:00,10.85,10.86,10.84,10.86,508926.0,9.7908,9.7998,9.7818,9.7998,508926.0
2019-02-08 15:30:00,10.86,10.88,10.85,10.88,593004.0,9.7998,9.8179,9.7908,9.8179,593004.0
2019-02-11 09:30:00,10.91,10.92,10.88,10.89,398748.0,9.8449,9.854,9.8179,9.8269,398748.0
2019-02-11 10:00:00,10.89,10.91,10.88,10.89,481194.0,9.8269,9.8449,9.8179,9.8269,481194.0
2019-02-11 10:30:00,10.89,10.91,10.88,10.9,336012.0,9.8269,9.8449,9.8179,9.8359,336012.0
2019-02-11 11:00:00,10.9,10.9,10.88,10.89,336000.0,9.8359,9.8359,9.8179,9.8269,336000.0
2019-02-11 11:30:00,10.89,10.9,10.88,10.89,222444.0,9.8269,9.8359,9.8179,9.8269,222444.0
2019-02-11 12:00:00,10.89,10.91,10.89,10.9,255300.0,9.8269,9.8449,9.8269,9.8359,255300.0
2019-02-11 12:30:00,10.9,10.91,10.89,10.9,186702.0,9.8359,9.8449,9.8269,9.8359,186702.0
2019-02-11 13:00:00,10.9,10.9,10.89,10.89,234480.0,9.8359,9.8359,9.8269,9.8269,234480.0
2019-02-11 13:30:00,10.89,10.89,10.88,10.89,194256.0,9.8269,9.8269,9.8179,9.8269,194256.0
2019-02-11 14:00:00,10.89,10.89,10.88,10.88,211836.0,9.8269,9.8269,9.8179,9.8179,211836.0
2019-02-11 14:30:00,10.88,10.89,10.87,10.88,176982.0,9.8179,9.8269,9.8088,9.8179,176982.0
2019-02-11 15:00:00,10.88,10.9,10.88,10.9,753402.0,9.8179,9.8359,9.8179,9.8359,753402.0
2019-02-11 15:30:00,10.9,10.9,10.88,10.9,638154.0,9.8359,9.8359,9.8179,9.8359,638154.0
2019-02-12 09:30:00,10.97,11.0,10.97,10.99,536004.0,9.8991,9.9261,9.8991,9.9171,536004.0
2019-02-12 10:00:00,10.99,11.0,10.99,10.99,353610.0,9.9171,9.9261,9.9171,9.9171,353610.0
2019-02-12 10:30:00,10.99,11.02,10.98,11.01,716250.0,9.9171,9.9442,9.9081,9.9352,716250.0
2019-02-12 11:00:00,11.02,11.03,11.02,11.03,1259172.0,9.9442,9.9532,9.9442,9.9532,1259172.0
2019-02-12 11:30:00,11.03,11.03,11.02,11.03,265212.0,9.9532,9.9532,9.9442,9.9532,265212.0
2019-02-12 12:00:00,11.03,11.04,11.02,11.02,346122.0,9.9532,9.9622,9.9442,9.9442,346122.0
2019-02-12 12:30:00,11.02,11.03,11.02,11.02,740370.0,9.9442,9.9532,9.9442,9.9442,740370.0
2019-02-12 13:00:00,11.03,11.03,11.02,11.03,162576.0,9.9532,9.9532,9.9442,9.9532,162576.0
2019-02-12 13:30:00,11.03,11.05,11.03,11.05,189990.0,9.9532,9.9713,9.9532,9.9713,189990.0
2019-02-12 14:00:00,11.05,11.05,11.04,11.04,205758.0,9.9713,9.9713,9.9622,9.9622,205758.0
2019-02-12 14:30:00,11.04,11.05,11.03,11.04,403332.0,9.9622,9.9713,9.9532,9.9622,403332.0
2019-02-12 15:00:00,11.03,11.05,11.03,11.05,321378.0,9.9532,9.9713,9.9532,9.9713,321378.0
2019-02-12 15:30:00,11.05,11.05,11.03,11.03,772644.0,9.9713,9.9713,9.9532,9.9532,772644.0
2019-02-13 09:30:00,11.07,11.1,11.07,11.09,587034.0,9.9893,10.0164,9.9893,10.0074,587034.0
2019-02-13 10:00:00,11.09,11.1,11.07,11.09,440670.0,10.0074,10.0164,9.9893,10.0074,440670.0
2019-02-13 10:30:00,11.09,11.1,11.08,11.09,299472.0,10.0074,10.0164,9.9983,10.0074,299472.0
2019-02-13 11:00:00,11.09,11.1,11.06,11.06,662388.0,10.0074,10.0164,9.9803,9.9803,662388.0
2019-02-13 11:30:00,11.06,11.06,11.05,11.06,244878.0,9.9803,9.9803,9.9713,9.9803,244878.0
2019-02-13 12:00:00,11.07,11.07,11.05,11.06,378090.0,9.9893,9.9893,9.9713,9.9803,378090.0
2019-02-13 12:30:00,11.06,11.07,11.05,11.06,1073892.0,9.9803,9.9893,9.9713,9.9803,1073892.0
2019-02-13 13:00:00,11.06,11.07,11.06,11.07,267462.0,9.9803,9.9893,9.9803,9.9893,267462.0
2019-02-13 13:30:00,11.07,11.07,11.07,11.07,905754.0,9.9893,9.9893,9.9893,9.9893,905754.0
2019-02-13 14:00:00,11.07,11.07,11.07,11.07,319704.0,9.9893,9.9893,9.9893,9.9893,319704.0
2019-02-13 14:30:00,11.08,11.09,11.07,11.09,442728.0,9.9983,10.0074,9.9893,10.0074,442728.0
2019-02-13 15:00:00,11.09,11.09,11.08,11.09,578664.0,10.0074,10.0074,9.9983,10.0074,578664.0
2019-02-13 15:30:00,11.09,11.1,11.07,11.07,728628.0,10.0074,10.0164,9.9893,9.9893,728628.0
2019-02-14 09:30:00,11.03,11.03,10.99,11.03,630510.0,9.9532,9.9532,9.9171,9.9532,630510.0
2019-02-14 10:00:00,11.03,11.05,11.02,11.05,521856.0,9.9532,9.9713,9.9442,9.9713,521856.0
2019-02-14 10:30:00,11.05,11.06,11.01,11.03,461460.0,9.9713,9.9803,9.9352,9.9532,461460.0
2019-02-14 11:00:00,11.04,11.04,11.02,11.03,633060.0,9.9622,9.9622,9.9442,9.9532,633060.0
2019-02-14 11:30:00,11.03,11.05,11.02,11.05,385758.0,9.9532,9.9713,9.9442,9.9713,385758.0
2019-02-14 12:00:00,11.05,11.09,11.05,11.08,387438.0,9.9713,10.0074,9.9713,9.9983,387438.0
2019-02-14 12:30:00,11.08,11.09,11.07,11.08,224484.0,9.9983,10.0074,9.9893,9.9983,224484.0
2019-02-14 13:00:00,11.08,11.08,11.07,11.08,174876.0,9.9983,9.9983,9.9893,9.9983,174876.0
2019-02-14 13:30:00,11.08,11.08,11.07,11.07,181854.0,9.9983,9.9983,9.9893,9.9893,181854.0
2019-02-14 14:00:00,11.07,11.09,11.07,11.08,392910.0,9.9893,10.0074,9.9893,9.9983,392910.0
2019-02-14 14:30:00,11.08,11.09,11.06,11.07,372570.0,9.9983,10.0074,9.9803,9.9893,372570.0
2019-02-14 15:00:00,11.07,11.1,11.06,11.07,725124.0,9.9893,10.0164,9.9803,9.9893,725124.0
2019-02-14 15:30:00,11.07,11.09,11.05,11.05,770502.0,9.9893,10.0074,9.9713,9.9713,770502.0
2019-02-15 09:30:00,11.13,11.15,11.12,11.13,500556.0,10.0435,10.0615,10.0344,10.0435,500556.0
2019-02-15 10:00:00,11.14,11.15,11.13,11.15,685014.0,10.0525,10.0615,10.0435,10.0615,685014.0
2019-02-15 10:30:00,11.15,11.16,11.14,11.14,2065416.0,10.0615,10.0705,10.0525,10.0525,2065416.0
2019-02-15 11:00:00,11.14,11.15,11.12,11.15,265632.0,10.0525,10.0615,10.0344,10.0615,265632.0
2019-02-15 11:30:00,11.15,11.15,11.13,11.15,138954.0,10.0615,10.0615,10.0435,10.0615,138954.0
2019-02-15 12:00:00,11.15,11.16,11.14,11.15,118998.0,10.0615,10.0705,10.0525,10.0615,118998.0
2019-02-15 12:30:00,11.15,11.15,11.14,11.15,98778.0,10.0615,10.0615,10.0525,10.0615,98778.0
2019-02-15 13:00:00,11.15,11.15,11.13,11.13,176142.0,10.0615,10.0615,10.0435,10.0435,176142.0
2019-02-15 13:30:00,11.13,11.14,11.13,11.14,96480.0,10.0435,10.0525,10.0435,10.0525,96480.0
2019-02-15 14:00:00,11.14,11.15,11.14,11.14,192672.0,10.0525,10.0615,10.0525,10.0525,192672.0
2019-02-15 14:30:00,11.14,11.16,11.14,11.16,399102.0,10.0525,10.0705,10.0525,10.0705,399102.0
2019-02-15 15:00:00,11.15,11.15,11.14,11.15,177978.0,10.0615,10.0615,10.0525,10.0615,177978.0
2019-02-15 15:30:00,11.14,11.17,11.14,11.17,791214.0,10.0525,10.0795,10.0525,10.0795,791214.0
2019-02-19 09:30:00,11.15,11.17,11.14,11.17,541476.0,10.0615,10.0795,10.0525,10.0795,541476.0
2019-02-19 10:00:00,11.17,11.19,11.17,11.18,394776.0,10.0795,10.0976,10.0795,10.0886,394776.0
2019-02-19 10:30:00,11.18,11.18,11.16,11.17,228942.0,10.0886,10.0886,10.0705,10.0795,228942.0
2019-02-19 11:00:00,11.17,11.18,11.17,11.17,355008.0,10.0795,10.0886,10.0795,10.0795,355008.0
2019-02-19 11:30:00,11.17,11.21,11.17,11.21,249966.0,10.0795,10.1156,10.0795,10.1156,249966.0
2019-02-19 12:00:00,11.21,11.21,11.2,11.2,205254.0,10.1156,10.1156,10.1066,10.1066,205254.0
2019-02-19 12:30:00,11.2,11.2,11.2,11.2,188304.0,10.1066,10.1066,10.1066,10.1066,188304.0
2019-02-19 13:00:00,11.2,11.2,11.19,11.2,155970.0,10.1066,10.1066,10.0976,10.1066,155970.0
2019-02-19 13:30:00,11.2,11.2,11.19,11.2,214908.0,10.1066,10.1066,10.0976,10.1066,214908.0
2019-02-19 14:00:00,11.2,11.21,11.2,11.21,157872.0,10.1066,10.1156,10.1066,10.1156,157872.0
2019-02-19 14:30:00,11.21,11.22,11.21,11.22,284280.0,10.1156,10.1247,10.1156,10.1247,284280.0
2019-02-19 15:00:00,11.22,11.22,11.21,11.21,327966.0,10.1247,10.1247,10.1156,10.1156,327966.0
2019-02-19 15:30:00,11.21,11.22,11.19,11.19,472524.0,10.1156,10.1247,10.0976,10.0976,472524.0
2019-02-20 09:30:00,11.19,11.2,11.19,11.2,552126.0,10.0976,10.1066,10.0976,10.1066,552126.0
2019-02-20 10:00:00,11.2,11.21,11.19,11.21,158946.0,10.1066,10.1156,10.0976,10.1156,158946.0
2019-02-20 10:30:00,11.21,11.22,11.21,11.21,167430.0,10.1156,10.1247,10.1156,10.1156,167430.0
2019-02-20 11:00:00,11.21,11.21,11.2,11.21,158988.0,10.1156,10.1156,10.1066,10.1156,158988.0
2019-02-20 11:30:00,11.21,11.22,11.2,11.21,84594.0,10.1156,10.1247,10.1066,10.1156,84594.0
2019-02-20 12:00:00,11.21,11.22,11.18,11.18,165702.0,10.1156,10.1247,10.0886,10.0886,165702.0
2019-02-20 12:30:00,11.18,11.19,11.18,11.18,303288.0,10.0886,10.0976,10.0886,10.0886,303288.0
2019-02-20 13:00:00,11.18,11.21,11.18,11.21,109728.0,10.0886,10.1156,10.0886,10.1156,109728.0
2019-02-20 13:30:00,11.21,11.22,11.21,11.22,160728.0,10.1156,10.1247,10.1156,10.1247,160728.0
2019-02-20 14:00:00,11.22,11.23,11.17,11.19,274794.0,10.1247,10.1337,10.0795,10.0976,274794.0
2019-02-20 14:30:00,11.2,11.22,11.19,11.22,186504.0,10.1066,10.1247,10.0976,10.1247,186504.0
2019-02-20 15:00:00,11.22,11.22,11.21,11.22,201966.0,10.1247,10.1247,10.1156,10.1247,201966.0
2019-02-20 15:30:00,11.21,11.22,11.2,11.21,744978.0,10.1156,10.1247,10.1066,10.1156,744978.0
2019-02-21 09:30:00,11.2,11.2,11.16,11.17,469134.0,10.1066,10.1066,10.0705,10.0795,469134.0
2019-02-21 10:00:00,11.17,11.18,11.16,11.16,248850.0,10.0795,10.0886,10.0705,10.0705,248850.0
2019-02-21 10:30:00,11.16,11.17,11.16,11.17,116580.0,10.0705,10.0795,10.0705,10.0795,116580.0
2019-02-21 11:00:00,11.17,11.19,11.16,11.17,131532.0,10.0795,10.0976,10.0705,10.0795,131532.0
2019-02-21 11:30:00,11.17,11.19,11.17,11.19,149748.0,10.0795,10.0976,10.0795,10.0976,149748.0
2019-02-21 12:00:00,11.19,11.19,11.18,11.19,12979056.0,10.0976,10.0976,10.0886,10.0976,12979056.0
2019-02-21 12:30:00,11.19,11.2,11.19,11.2,148920.0,10.0976,10.1066,10.0976,10.1066,148920.0
2019-02-21 13:00:00,11.2,11.2,11.19,11.19,763734.0,10.1066,10.1066,10.0976,10.0976,763734.0
2019-02-21 13:30:00,11.19,11.19,11.18,11.19,174738.0,10.0976,10.0976,10.0886,10.0976,174738.0
2019-02-21 14:00:00,11.19,11.19,11.16,11.16,185928.0,10.0976,10.0976,10.0705,10.0705,185928.0
2019-02-21 14:30:00,11.16,11.17,11.13,11.14,334872.0,10.0705,10.0795,10.0435,10.0525,334872.0
2019-02-21 15:00:00,11.14,11.16,11.14,11.15,156636.0,10.0525,10.0705,10.0525,10.0615,156636.0
2019-02-21 15:30:00,11.15,11.17,11.13,11.17,551730.0,10.0615,10.0795,10.0435,10.0795,551730.0
2019-02-22 09:30:00,11.21,11.22,11.2,11.22,228570.0,10.1156,10.1247,10.1066,10.1247,228570.0
2019-02-22 10:00:00,11.22,11.22,11.21,11.22,169860.0,10.1247,10.1247,10.1156,10.1247,169860.0
2019-02-22 10:30:00,11.22,11.23,11.21,11.23,197508.0,10.1247,10.1337,10.1156,10.1337,197508.0
2019-02-22 11:00:00,11.23,11.25,11.22,11.25,443496.0,10.1337,10.1517,10.1247,10.1517,443496.0
2019-02-22 11:30:00,11.25,11.25,11.24,11.24,175290.0,10.1517,10.1517,10.1427,10.1427,175290.0
2019-02-22 12:00:00,11.24,11.26,11.24,11.24,134004.0,10.1427,10.1608,10.1427,10.1427,134004.0
2019-02-22 12:30:00,11.24,11.24,11.24,11.24,69522.0,10.1427,10.1427,10.1427,10.1427,69522.0
2019-02-22 13:00:00,11.24,11.24,11.23,11.24,226896.0,10.1427,10.1427,10.1337,10.1427,226896.0
2019-02-22 13:30:00,11.24,11.24,11.23,11.24,179454.0,10.1427,10.1427,10.1337,10.1427,179454.0
2019-02-22 14:00:00,11.24,11.25,11.23,11.24,10222026.0,10.1427,10.1517,10.1337,10.1427,10222026.0
2019-02-22 14:30:00,11.24,11.24,11.21,11.21,796476.0,10.1427,10.1427,10.1156,10.1156,796476.0
2019-02-22 15:00:00,11.21,11.24,11.21,11.24,303228.0,10.1156,10.1427,10.1156,10.1427,303228.0
2019-02-22 15:30:00,11.24,11.25,11.23,11.25,907188.0,10.1427,10.1517,10.1337,10.1517,907188.0
2019-02-25 09:30:00,11.32,11.33,11.31,11.31,820524.0,10.2149,10.2239,10.2059,10.2059,820524.0
2019-02-25 10:00:00,11.31,11.33,11.31,11.31,504666.0,10.2059,10.2239,10.2059,10.2059,504666.0
2019-02-25 10:30:00,11.31,11.34,11.3,11.33,317502.0,10.2059,10.2329,10.1969,10.2239,317502.0
2019-02-25 11:00:00,11.33,11.34,11.32,11.32,139308.0,10.2239,10.2329,10.2149,10.2149,139308.0
2019-02-25 11:30:00,11.32,11.33,11.32,11.32,5635266.0,10.2149,10.2239,10.2149,10.2149,5635266.0
2019-02-25 12:00:00,11.32,11.32,11.3,11.31,151410.0,10.2149,10.2149,10.1969,10.2059,151410.0
2019-02-25 12:30:00,11.31,11.31,11.28,11.29,336504.0,10.2059,10.2059,10.1788,10.1878,336504.0
2019-02-25 13:00:00,11.29,11.3,11.29,11.29,189102.0,10.1878,10.1969,10.1878,10.1878,189102.0
2019-02-25 13:30:00,11.29,11.29,11.28,11.29,241458.0,10.1878,10.1878,10.1788,10.1878,241458.0
2019-02-25 14:00:00,11.29,11.3,11.29,11.29,480474.0,10.1878,10.1969,10.1878,10.1878,480474.0
2019-02-25 14:30:00,11.3,11.3,11.28,11.29,998016.0,10.1969,10.1969,10.1788,10.1878,998016.0
2019-02-25 15:00:00,11.29,11.29,11.27,11.27,1038588.0,10.1878,10.1878,10.1698,10.1698,1038588.0
2019-02-25 15:30:00,11.27,11.28,11.26,11.27,1048656.0,10.1698,10.1788,10.1608,10.1698,1048656.0
2019-02-26 09:30:00,11.24,11.26,11.24,11.25,450372.0,10.1427,10.1608,10.1427,10.1517,450372.0
2019-02-26 10:00:00,11.25,11.28,11.25,11.27,371790.0,10.1517,10.1788,10.1517,10.1698,371790.0
2019-02-26 10:30:00,11.27,11.28,11.24,11.24,187248.0,10.1698,10.1788,10.1427,10.1427,187248.0
2019-02-26 11:00:00,11.24,11.28,11.24,11.27,156282.0,10.1427,10.1788,10.1427,10.1698,156282.0
2019-02-26 11:30:00,11.28,11.28,11.26,11.27,155178.0,10.1788,10.1788,10.1608,10.1698,155178.0
2019-02-26 12:00:00,11.27,11.27,11.26,11.26,125832.0,10.1698,10.1698,10.1608,10.1608,125832.0
2019-02-26 12:30:00,11.26,11.26,11.25,11.25,907212.0,10.1608,10.1608,10.1517,10.1517,907212.0
2019-02-26 13:00:00,11.25,11.26,11.25,11.26,163140.0,10.1517,10.1608,10.1517,10.1608,163140.0
2019-02-26 13:30:00,11.26,11.26,11.25,11.25,106404.0,10.1608,10.1608,10.1517,10.1517,106404.0
2019-02-26 14:00:00,11.25,11.26,11.25,11.26,135996.0,10.1517,10.1608,10.1517,10.1608,135996.0
2019-02-26 14:30:00,11.26,11.28,11.26,11.27,224598.0,10.1608,10.1788,10.1608,10.1698,224598.0
2019-02-26 15:00:00,11.27,11.29,11.27,11.27,316254.0,10.1698,10.1878,10.1698,10.1698,316254.0
2019-02-26 15:30:00,11.27,11.28,11.25,11.25,574284.0,10.1698,10.1788,10.1517,10.1517,574284.0
2019-02-27 09:30:00,11.22,11.25,11.22,11.23,335280.0,10.1247,10.1517,10.1247,10.1337,335280.0
2019-02-27 10:00:00,11.23,11.24,11.19,11.2,432120.0,10.1337,10.1427,10.0976,10.1066,432120.0
2019-02-27 10:30:00,11.2,11.21,11.19,11.2,230748.0,10.1066,10.1156,10.0976,10.1066,230748.0
2019-02-27 11:00:00,11.2,11.22,11.2,11.22,144828.0,10.1066,10.1247,10.1066,10.1247,144828.0
2019-02-27 11:30:00,11.22,11.23,11.22,11.23,377862.0,10.1247,10.1337,10.1247,10.1337,377862.0
2019-02-27 12:00:00,11.23,11.24,11.23,11.24,254196.0,10.1337,10.1427,10.1337,10.1427,254196.0
2019-02-27 12:30:00,11.24,11.24,11.24,11.24,99060.0,10.1427,10.1427,10.1427,10.1427,99060.0
2019-02-27 13:00:00,11.24,11.26,11.24,11.26,90864.0,10.1427,10.1608,10.1427,10.1608,90864.0
2019-02-27 13:30:00,11.26,11.26,11.24,11.25,114024.0,10.1608,10.1608,10.1427,10.1517,114024.0
2019-02-27 14:00:00,11.25,11.26,11.25,11.25,162432.0,10.1517,10.1608,10.1517,10.1517,162432.0
2019-02-27 14:30:00,11.25,11.27,11.25,11.26,364752.0,10.1517,10.1698,10.1517,10.1608,364752.0
2019-02-27 15:00:00,11.26,11.27,11.25,11.25,283092.0,10.1608,10.1698,10.1517,10.1517,283092.0
2019-02-27 15:30:00,11.25,11.26,11.24,11.25,309600.0,10.1517,10.1608,10.1427,10.1517,309600.0
2019-02-28 09:30:00,11.24,11.25,11.23,11.24,249228.0,10.1427,10.1517,10.1337,10.1427,249228.0
2019-02-28 10:00:00,11.24,11.24,11.22,11.23,891138.0,10.1427,10.1427,10.1247,10.1337,891138.0
2019-02-28 10:30:00,11.23,11.24,11.22,11.23,420576.0,10.1337,10.1427,10.1247,10.1337,420576.0
2019-02-28 11:00:00,11.23,11.24,11.22,11.24,156822.0,10.1337,10.1427,10.1247,10.1427,156822.0
2019-02-28 11:30:00,11.24,11.25,11.24,11.25,208854.0,10.1427,10.1517,10.1427,10.1517,208854.0
2019-02-28 12:00:00,11.24,11.26,11.24,11.26,383352.0,10.1427,10.1608,10.1427,10.1608,383352.0
2019-02-28 12:30:00,11.26,11.26,11.25,11.26,85092.0,10.1608,10.1608,10.1517,10.1608,85092.0
2019-02-28 13:00:00,11.26,11.26,11.25,11.25,119664.0,10.1608,10.1608,10.1517,10.1517,119664.0
2019-02-28 13:30:00,11.25,11.26,11.24,11.25,103848.0,10.1517,10.1608,10.1427,10.1517,103848.0
2019-02-28 14:00:00,11.25,11.25,11.24,11.25,126960.0,10.1517,10.1517,10.1427,10.1517,126960.0
2019-02-28 14:30:00,11.25,11.25,11.23,11.24,191502.0,10.1517,10.1517,10.1337,10.1427,191502.0
2019-02-28 15:00:00,11.24,11.24,11.23,11.24,207228.0,10.1427,10.1427,10.1337,10.1427,207228.0
2019-02-28 15:30:00,11.24,11.25,11.22,11.22,725268.0,10.1427,10.1517,10.1247,10.1247,725268.0
2019-03-01 09:30:00,11.3,11.32,11.3,11.31,319374.0,10.1969,10.2149,10.1969,10.2059,319374.0
2019-03-01 10:00:00,11.31,11.31,11.26,11.27,530886.0,10.2059,10.2059,10.1608,10.1698,530886.0
2019-03-01 10:30:00,11.26,11.27,11.26,11.27,772692.0,10.1608,10.1698,10.1608,10.1698,772692.0
2019-03-01 11:00:00,11.27,11.28,11.25,11.25,84252.0,10.1698,10.1788,10.1517,10.1517,84252.0
2019-03-01 11:30:00,11.25,11.26,11.23,11.24,178242.0,10.1517,10.1608,10.1337,10.1427,178242.0
2019-03-01 12:00:00,11.24,11.26,11.24,11.26,90684.0,10.1427,10.1608,10.1427,10.1608,90684.0
2019-03-01 12:30:00,11.26,11.27,11.26,11.27,182832.0,10.1608,10.1698,10.1608,10.1698,182832.0
2019-03-01 13:00:00,11.27,11.28,11.27,11.27,209136.0,10.1698,10.1788,10.1698,10.1698,209136.0
2019-03-01 13:30:00,11.27,11.28,11.27,11.27,208212.0,10.1698,10.1788,10.1698,10.1698,208212.0
2019-03-01 14:00:00,11.27,11.3,11.27,11.3,880056.0,10.1698,10.1969,10.1698,10.1969,880056.0
2019-03-01 14:30:00,11.3,11.3,11.29,11.3,243786.0,10.1969,10.1969,10.1878,10.1969,243786.0
2019-03-01 15:00:00,11.3,11.3,11.28,11.29,316626.0,10.1969,10.1969,10.1788,10.1878,316626.0
2019-03-01 15:30:00,11.29,11.31,11.29,11.3,557952.0,10.1878,10.2059,10.1878,10.1969,557952.0
2019-03-04 09:30:00,11.34,11.35,11.32,11.34,517248.0,10.2329,10.242,10.2149,10.2329,517248.0
2019-03-04 10:00:00,11.34,11.34,11.31,11.34,159030.0,10.2329,10.2329,10.2059,10.2329,159030.0
2019-03-04 10:30:00,11.34,11.34,11.3,11.3,233706.0,10.2329,10.2329,10.1969,10.1969,233706.0
2019-03-04 11:00:00,11.3,11.3,11.25,11.26,225750.0,10.1969,10.1969,10.1517,10.1608,225750.0
2019-03-04 11:30:00,11.25,11.25,11.18,11.19,458970.0,10.1517,10.1517,10.0886,10.0976,458970.0
2019-03-04 12:00:00,11.19,11.21,11.15,11.18,504570.0,10.0976,10.1156,10.0615,10.0886,504570.0
2019-03-04 12:30:00,11.18,11.19,11.15,11.16,482526.0,10.0886,10.0976,10.0615,10.0705,482526.0
2019-03-04 13:00:00,11.16,11.19,11.15,11.19,1289172.0,10.0705,10.0976,10.0615,10.0976,1289172.0
2019-03-04 13:30:00,11.19,11.22,11.19,11.22,281808.0,10.0976,10.1247,10.0976,10.1247,281808.0
2019-03-04 14:00:00,11.22,11.23,11.21,11.23,182982.0,10.1247,10.1337,10.1156,10.1337,182982.0
2019-03-04 14:30:00,11.23,11.24,11.22,11.22,489678.0,10.1337,10.1427,10.1247,10.1247,489678.0
2019-03-04 15:00:00,11.22,11.23,11.21,11.22,300570.0,10.1247,10.1337,10.1156,10.1247,300570.0
2019-03-04 15:30:00,11.22,11.25,11.22,11.25,680118.0,10.1247,10.1517,10.1247,10.1517,680118.0
2019-03-05 09:30:00,11.26,11.26,11.21,11.22,277374.0,10.1608,10.1608,10.1156,10.1247,277374.0
2019-03-05 10:00:00,11.22,11.25,11.21,11.22,191502.0,10.1247,10.1517,10.1156,10.1247,191502.0
2019-03-05 10:30:00,11.22,11.24,11.22,11.22,133890.0,10.1247,10.1427,10.1247,10.1247,133890.0
2019-03-05 11:00:00,11.22,11.24,11.22,11.24,98940.0,10.1247,10.1427,10.1247,10.1427,98940.0
2019-03-05 11:30:00,11.24,11.26,11.24,11.24,194874.0,10.1427,10.1608,10.1427,10.1427,194874.0
2019-03-05 12:00:00,11.24,11.25,11.24,11.24,213066.0,10.1427,10.1517,10.1427,10.1427,213066.0
2019-03-05 12:30:00,11.24,11.24,11.23,11.24,151818.0,10.1427,10.1427,10.1337,10.1427,151818.0
2019-03-05 13:00:00,11.24,11.26,11.23,11.23,157278.0,10.1427,10.1608,10.1337,10.1337,157278.0
2019-03-05 13:30:00,11.23,11.24,11.23,11.24,117078.0,10.1337,10.1427,10.1337,10.1427,117078.0
2019-03-05 14:00:00,11.24,11.25,11.24,11.25,468282.0,10.1427,10.1517,10.1427,10.1517,468282.0
2019-03-05 14:30:00,11.25,11.26,11.24,11.25,863688.0,10.1517,10.1608,10.1427,10.1517,863688.0
2019-03-05 15:00:00,11.25,11.26,11.24,11.24,228984.0,10.1517,10.1608,10.1427,10.1427,228984.0
2019-03-05 15:30:00,11.24,11.26,11.23,11.23,439854.0,10.1427,10.1608,10.1337,10.1337,439854.0
2019-03-06 09:30:00,11.23,11.23,11.2,11.21,253422.0,10.1337,10.1337,10.1066,10.1156,253422.0
2019-03-06 10:00:00,11.21,11.21,11.19,11.19,1488750.0,10.1156,10.1156,10.0976,10.0976,1488750.0
2019-03-06 10:30:00,11.19,11.19,11.17,11.19,113592.0,10.0976,10.0976,10.0795,10.0976,113592.0
2019-03-06 11:00:00,11.19,11.2,11.18,11.18,116718.0,10.0976,10.1066,10.0886,10.0886,116718.0
2019-03-06 11:30:00,11.18,11.19,11.16,11.16,359346.0,10.0886,10.0976,10.0705,10.0705,359346.0
2019-03-06 12:00:00,11.16,11.19,11.15,11.15,223992.0,10.0705,10.0976,10.0615,10.0615,223992.0
2019-03-06 12:30:00,11.16,11.17,11.15,11.15,122340.0,10.0705,10.0795,10.0615,10.0615,122340.0
2019-03-06 13:00:00,11.15,11.15,11.14,11.14,156954.0,10.0615,10.0615,10.0525,10.0525,156954.0
2019-03-06 13:30:00,11.15,11.17,11.15,11.17,216312.0,10.0615,10.0795,10.0615,10.0795,216312.0
2019-03-06 14:00:00,11.17,11.17,11.16,11.17,152232.0,10.0795,10.0795,10.0705,10.0795,152232.0
2019-03-06 14:30:00,11.17,11.17,11.15,11.16,231984.0,10.0795,10.0795,10.0615,10.0705,231984.0
2019-03-06 15:00:00,11.16,11.16,11.13,11.14,164940.0,10.0705,10.0705,10.0435,10.0525,164940.0
2019-03-06 15:30:00,11.14,11.16,11.14,11.14,369024.0,10.0525,10.0705,10.0525,10.0525,369024.0
2019-03-07 09:30:00,11.13,11.13,11.04,11.06,947484.0,10.0435,10.0435,9.9622,9.9803,947484.0
2019-03-07 10:00:00,11.06,11.07,11.03,11.06,501330.0,9.9803,9.9893,9.9532,9.9803,501330.0
2019-03-07 10:30:00,11.05,11.08,11.04,11.07,415782.0,9.9713,9.9983,9.9622,9.9893,415782.0
2019-03-07 11:00:00,11.07,11.08,11.05,11.07,439236.0,9.9893,9.9983,9.9713,9.9893,439236.0
2019-03-07 11:30:00,11.08,11.1,11.08,11.08,337296.0,9.9983,10.0164,9.9983,9.9983,337296.0
2019-03-07 12:00:00,11.07,11.08,11.07,11.08,314772.0,9.9893,9.9983,9.9893,9.9983,314772.0
2019-03-07 12:30:00,11.08,11.1,11.06,11.1,315438.0,9.9983,10.0164,9.9803,10.0164,315438.0
2019-03-07 13:00:00,11.1,11.1,11.09,11.09,145530.0,10.0164,10.0164,10.0074,10.0074,145530.0
2019-03-07 13:30:00,11.09,11.09,11.07,11.08,141162.0,10.0074,10.0074,9.9893,9.9983,141162.0
2019-03-07 14:00:00,11.08,11.08,11.05,11.06,787008.0,9.9983,9.9983,9.9713,9.9803,787008.0
2019-03-07 14:30:00,11.06,11.06,11.02,11.03,609888.0,9.9803,9.9803,9.9442,9.9532,609888.0
2019-03-07 15:00:00,11.02,11.05,11.02,11.03,461196.0,9.9442,9.9713,9.9442,9.9532,461196.0
2019-03-07 15:30:00,11.03,11.06,11.03,11.05,666696.0,9.9532,9.9803,9.9532,9.9713,666696.0
2019-03-08 09:30:00,10.97,10.99,10.95,10.98,458190.0,9.8991,9.9171,9.881,9.9081,458190.0
2019-03-08 10:00:00,10.97,10.98,10.95,10.97,400134.0,9.8991,9.9081,9.881,9.8991,400134.0
2019-03-08 10:30:00,10.98,11.01,10.96,10.99,280188.0,9.9081,9.9352,9.89,9.9171,280188.0
2019-03-08 11:00:00,10.98,11.01,10.98,11.0,213252.0,9.9081,9.9352,9.9081,9.9261,213252.0
2019-03-08 11:30:00,11.0,11.01,10.98,10.98,116994.0,9.9261,9.9352,9.9081,9.9081,116994.0
2019-03-08 12:00:00,10.99,10.99,10.97,10.98,342534.0,9.9171,9.9171,9.8991,9.9081,342534.0
2019-03-08 12:30:00,10.98,10.98,10.96,10.96,406554.0,9.9081,9.9081,9.89,9.89,406554.0
2019-03-08 13:00:00,10.96,10.97,10.96,10.97,201144.0,9.89,9.8991,9.89,9.8991,201144.0
2019-03-08 13:30:00,10.97,10.98,10.96,10.97,199938.0,9.8991,9.9081,9.89,9.8991,199938.0
2019-03-08 14:00:00,10.98,10.99,10.97,10.99,235878.0,9.9081,9.9171,9.8991,9.9171,235878.0
2019-03-08 14:30:00,10.99,11.02,10.99,11.01,121584.0,9.9171,9.9442,9.9171,9.9352,121584.0
2019-03-08 15:00:00,11.01,11.02,10.99,10.99,350010.0,9.9352,9.9442,9.9171,9.9171,350010.0
2019-03-08 15:30:00,10.99,11.03,10.99,11.03,432486.0,9.9171,9.9532,9.9171,9.9532,432486.0
2019-03-11 09:30:00,11.06,11.1,11.06,11.1,831372.0,9.9803,10.0164,9.9803,10.0164,831372.0
2019-03-11 10:00:00,11.1,11.12,11.1,11.12,214686.0,10.0164,10.0344,10.0164,10.0344,214686.0
2019-03-11 10:30:00,11.12,11.14,11.11,11.14,149928.0,10.0344,10.0525,10.0254,10.0525,149928.0
2019-03-11 11:00:00,11.14,11.15,11.13,11.15,215790.0,10.0525,10.0615,10.0435,10.0615,215790.0
2019-03-11 11:30:00,11.15,11.16,11.15,11.16,323328.0,10.0615,10.0705,10.0615,10.0705,323328.0
2019-03-11 12:00:00,11.16,11.17,11.16,11.16,79368.0,10.0705,10.0795,10.0705,10.0705,79368.0
2019-03-11 12:30:00,11.16,11.17,11.16,11.16,88068.0,10.0705,10.0795,10.0705,10.0705,88068.0
2019-03-11 13:00:00,11.16,11.18,11.16,11.18,173892.0,10.0705,10.0886,10.0705,10.0886,173892.0
2019-03-11 13:30:00,11.18,11.19,11.17,11.18,166872.0,10.0886,10.0976,10.0795,10.0886,166872.0
2019-03-11 14:00:00,11.18,11.18,11.17,11.18,92808.0,10.0886,10.0886,10.0795,10.0886,92808.0
2019-03-11 14:30:00,11.17,11.19,11.17,11.18,232482.0,10.0795,10.0976,10.0795,10.0886,232482.0
2019-03-11 15:00:00,11.18,11.19,11.17,11.19,294462.0,10.0886,10.0976,10.0795,10.0976,294462.0
2019-03-11 15:30:00,11.19,11.2,11.18,11.2,439974.0,10.0976,10.1066,10.0886,10.1066,439974.0
2019-03-12 09:30:00,11.22,11.23,11.21,11.22,372624.0,10.1247,10.1337,10.1156,10.1247,372624.0
2019-03-12 10:00:00,11.22,11.23,11.21,11.23,3120168.0,10.1247,10.1337,10.1156,10.1337,3120168.0
2019-03-12 10:30:00,11.23,11.24,11.23,11.24,305736.0,10.1337,10.1427,10.1337,10.1427,305736.0
2019-03-12 11:00:00,11.24,11.24,11.22,11.22,142782.0,10.1427,10.1427,10.1247,10.1247,142782.0
2019-03-12 11:30:00,11.22,11.25,11.22,11.25,166848.0,10.1247,10.1517,10.1247,10.1517,166848.0
2019-03-12 12:00:00,11.25,11.25,11.24,11.25,392496.0,10.1517,10.1517,10.1427,10.1517,392496.0
2019-03-12 12:30:00,11.24,11.24,11.23,11.24,494718.0,10.1427,10.1427,10.1337,10.1427,494718.0
2019-03-12 13:00:00,11.24,11.24,11.23,11.24,136194.0,10.1427,10.1427,10.1337,10.1427,136194.0
2019-03-12 13:30:00,11.24,11.25,11.24,11.25,115824.0,10.1427,10.1517,10.1427,10.1517,115824.0
2019-03-12 14:00:00,11.25,11.26,11.24,11.24,431394.0,10.1517,10.1608,10.1427,10.1427,431394.0
2019-03-12 14:30:00,11.24,11.25,11.24,11.24,563676.0,10.1427,10.1517,10.1427,10.1427,563676.0
2019-03-12 15:00:00,11.24,11.24,11.21,11.23,193266.0,10.1427,10.1427,10.1156,10.1337,193266.0
2019-03-12 15:30:00,11.23,11.24,11.22,11.23,504600.0,10.1337,10.1427,10.1247,10.1337,504600.0
2019-03-13 09:30:00,11.27,11.29,11.27,11.29,171018.0,10.1698,10.1878,10.1698,10.1878,171018.0
2019-03-13 10:00:00,11.29,11.3,11.29,11.29,268458.0,10.1878,10.1969,10.1878,10.1878,268458.0
2019-03-13 10:30:00,11.29,11.31,11.29,11.31,192672.0,10.1878,10.2059,10.1878,10.2059,192672.0
2019-03-13 11:00:00,11.31,11.33,11.31,11.33,179640.0,10.2059,10.2239,10.2059,10.2239,179640.0
2019-03-13 11:30:00,11.33,11.34,11.32,11.32,235218.0,10.2239,10.2329,10.2149,10.2149,235218.0
2019-03-13 12:00:00,11.33,11.33,11.31,11.32,196488.0,10.2239,10.2239,10.2059,10.2149,196488.0
2019-03-13 12:30:00,11.32,11.33,11.31,11.32,108582.0,10.2149,10.2239,10.2059,10.2149,108582.0
2019-03-13 13:00:00,11.33,11.33,11.33,11.33,112788.0,10.2239,10.2239,10.2239,10.2239,112788.0
2019-03-13 13:30:00,11.33,11.33,11.32,11.33,187704.0,10.2239,10.2239,10.2149,10.2239,187704.0
2019-03-13 14:00:00,11.33,11.35,11.33,11.34,925992.0,10.2239,10.242,10.2239,10.2329,925992.0
2019-03-13 14:30:00,11.33,11.33,11.3,11.32,928788.0,10.2239,10.2239,10.1969,10.2149,928788.0
2019-03-13 15:00:00,11.31,11.32,11.3,11.3,372576.0,10.2059,10.2149,10.1969,10.1969,372576.0
2019-03-13 15:30:00,11.3,11.32,11.3,11.3,930612.0,10.1969,10.2149,10.1969,10.1969,930612.0
2019-03-14 09:30:00,11.3,11.31,11.3,11.31,205026.0,10.1969,10.2059,10.1969,10.2059,205026.0
2019-03-14 10:00:00,11.31,11.31,11.28,11.29,200172.0,10.2059,10.2059,10.1788,10.1878,200172.0
2019-03-14 10:30:00,11.29,11.31,11.29,11.3,191394.0,10.1878,10.2059,10.1878,10.1969,191394.0
2019-03-14 11:00:00,11.3,11.31,11.29,11.3,90876.0,10.1969,10.2059,10.1878,10.1969,90876.0
2019-03-14 11:30:00,11.3,11.32,11.29,11.31,343650.0,10.1969,10.2149,10.1878,10.2059,343650.0
2019-03-14 12:00:00,11.31,11.32,11.3,11.31,209370.0,10.2059,10.2149,10.1969,10.2059,209370.0
2019-03-14 12:30:00,11.31,11.31,11.3,11.31,151434.0,10.2059,10.2059,10.1969,10.2059,151434.0
2019-03-14 13:00:00,11.31,11.31,11.3,11.3,111294.0,10.2059,10.2059,10.1969,10.1969,111294.0
2019-03-14 13:30:00,11.3,11.3,11.28,11.29,217596.0,10.1969,10.1969,10.1788,10.1878,217596.0
2019-03-14 14:00:00,11.29,11.3,11.29,11.3,137346.0,10.1878,10.1969,10.1878,10.1969,137346.0
2019-03-14 14:30:00,11.3,11.3,11.28,11.29,234276.0,10.1969,10.1969,10.1788,10.1878,234276.0
2019-03-14 15:00:00,11.29,11.3,11.29,11.3,295932.0,10.1878,10.1969,10.1878,10.1969,295932.0
2019-03-14 15:30:00,11.3,11.31,11.29,11.3,587328.0,10.1969,10.2059,10.1878,10.1969,587328.0
2019-03-15 09:30:00,11.33,11.34,11.31,11.33,437364.0,10.2239,10.2329,10.2059,10.2239,437364.0
2019-03-15 10:00:00,11.33,11.33,11.31,11.33,202836.0,10.2239,10.2239,10.2059,10.2239,202836.0
2019-03-15 10:30:00,11.34,11.34,11.32,11.33,624822.0,10.2329,10.2329,10.2149,10.2239,624822.0
2019-03-15 11:00:00,11.33,11.35,11.33,11.34,295656.0,10.2239,10.242,10.2239,10.2329,295656.0
2019-03-15 11:30:00,11.34,11.36,11.34,11.35,319092.0,10.2329,10.251,10.2329,10.242,319092.0
2019-03-15 12:00:00,11.35,11.37,11.35,11.37,110814.0,10.242,10.26,10.242,10.26,110814.0
2019-03-15 12:30:00,11.37,11.38,11.37,11.37,264654.0,10.26,10.269,10.26,10.26,264654.0
2019-03-15 13:00:00,11.37,11.38,11.37,11.37,139110.0,10.26,10.269,10.26,10.26,139110.0
2019-03-15 13:30:00,11.37,11.38,11.36,11.36,3738498.0,10.26,10.269,10.251,10.251,3738498.0
2019-03-15 14:00:00,11.36,11.37,11.35,11.35,176184.0,10.251,10.26,10.242,10.242,176184.0
2019-03-15 14:30:00,11.35,11.36,11.35,11.36,150198.0,10.242,10.251,10.242,10.251,150198.0
2019-03-15 15:00:00,11.35,11.36,11.35,11.35,195558.0,10.242,10.251,10.242,10.242,195558.0
2019-03-15 15:30:00,11.35,11.35,11.33,11.35,630024.0,10.242,10.242,10.2239,10.242,630024.0
2019-03-18 09:30:00,11.35,11.39,11.35,11.39,514344.0,10.242,10.2781,10.242,10.2781,514344.0
2019-03-18 10:00:00,11.4,11.4,11.38,11.39,323550.0,10.2871,10.2871,10.269,10.2781,323550.0
2019-03-18 10:30:00,11.39,11.41,11.38,11.4,330798.0,10.2781,10.2961,10.269,10.2871,330798.0
2019-03-18 11:00:00,11.4,11.4,11.35,11.36,242256.0,10.2871,10.2871,10.242,10.251,242256.0
2019-03-18 11:30:00,11.36,11.36,11.34,11.36,167634.0,10.251,10.251,10.2329,10.251,167634.0
2019-03-18 12:00:00,11.36,11.36,11.35,11.36,282240.0,10.251,10.251,10.242,10.251,282240.0
2019-03-18 12:30:00,11.36,11.37,11.35,11.37,120000.0,10.251,10.26,10.242,10.26,120000.0
2019-03-18 13:00:00,11.37,11.37,11.37,11.37,182136.0,10.26,10.26,10.26,10.26,182136.0
2019-03-18 13:30:00,11.37,11.38,11.37,11.38,130608.0,10.26,10.269,10.26,10.269,130608.0
2019-03-18 14:00:00,11.38,11.38,11.37,11.38,271404.0,10.269,10.269,10.26,10.269,271404.0
2019-03-18 14:30:00,11.38,11.38,11.37,11.38,128706.0,10.269,10.269,10.26,10.269,128706.0
2019-03-18 15:00:00,11.38,11.38,11.37,11.37,293418.0,10.269,10.269,10.26,10.26,293418.0
2019-03-18 15:30:00,11.37,11.4,11.37,11.39,654306.0,10.26,10.2871,10.26,10.2781,654306.0
2019-03-19 09:30:00,11.43,11.44,11.42,11.42,1246350.0,10.3142,10.3232,10.3051,10.3051,1246350.0
2019-03-19 10:00:00,11.42,11.44,11.42,11.42,363138.0,10.3051,10.3232,10.3051,10.3051,363138.0
2019-03-19 10:30:00,11.42,11.43,11.41,11.41,219108.0,10.3051,10.3142,10.2961,10.2961,219108.0
2019-03-19 11:00:00,11.41,11.43,11.41,11.43,532434.0,10.2961,10.3142,10.2961,10.3142,532434.0
2019-03-19 11:30:00,11.43,11.46,11.42,11.45,154308.0,10.3142,10.3412,10.3051,10.3322,154308.0
2019-03-19 12:00:00,11.46,11.46,11.45,11.45,233766.0,10.3412,10.3412,10.3322,10.3322,233766.0
2019-03-19 12:30:00,11.45,11.46,11.4,11.43,567894.0,10.3322,10.3412,10.2871,10.3142,567894.0
2019-03-19 13:00:00,11.43,11.44,11.42,11.43,173238.0,10.3142,10.3232,10.3051,10.3142,173238.0
2019-03-19 13:30:00,11.43,11.43,11.42,11.42,133530.0,10.3142,10.3142,10.3051,10.3051,133530.0
2019-03-19 14:00:00,11.42,11.42,11.4,11.42,235500.0,10.3051,10.3051,10.2871,10.3051,235500.0
2019-03-19 14:30:00,11.42,11.42,11.4,11.4,415326.0,10.3051,10.3051,10.2871,10.2871,415326.0
2019-03-19 15:00:00,11.41,11.41,11.37,11.38,308598.0,10.2961,10.2961,10.26,10.269,308598.0
2019-03-19 15:30:00,11.37,11.39,11.35,11.39,689412.0,10.26,10.2781,10.242,10.2781,689412.0
2019-03-20 09:30:00,11.33,11.33,11.29,11.3,409182.0,10.2658,10.2658,10.2296,10.2386,409182.0
2019-03-20 10:00:00,11.29,11.31,11.28,11.3,399510.0,10.2296,10.2477,10.2205,10.2386,399510.0
2019-03-20 10:30:00,11.3,11.31,11.29,11.3,189108.0,10.2386,10.2477,10.2296,10.2386,189108.0
2019-03-20 11:00:00,11.3,11.31,11.3,11.3,89946.0,10.2386,10.2477,10.2386,10.2386,89946.0
2019-03-20 11:30:00,11.3,11.3,11.26,11.26,303156.0,10.2386,10.2386,10.2024,10.2024,303156.0
2019-03-20 12:00:00,11.27,11.28,11.26,11.27,140064.0,10.2114,10.2205,10.2024,10.2114,140064.0
2019-03-20 12:30:00,11.28,11.28,11.24,11.27,373938.0,10.2205,10.2205,10.1843,10.2114,373938.0
2019-03-20 13:00:00,11.27,11.28,11.27,11.27,205500.0,10.2114,10.2205,10.2114,10.2114,205500.0
2019-03-20 13:30:00,11.27,11.29,11.27,11.29,282942.0,10.2114,10.2296,10.2114,10.2296,282942.0
2019-03-20 14:00:00,11.3,11.36,11.3,11.36,674316.0,10.2386,10.293,10.2386,10.293,674316.0
2019-03-20 14:30:00,11.36,11.38,11.35,11.37,521850.0,10.293,10.3111,10.2839,10.3021,521850.0
2019-03-20 15:00:00,11.37,11.38,11.34,11.34,362010.0,10.3021,10.3111,10.2749,10.2749,362010.0
2019-03-20 15:30:00,11.34,11.34,11.29,11.3,505644.0,10.2749,10.2749,10.2296,10.2386,505644.0
2019-03-21 09:30:00,11.26,11.34,11.26,11.33,227352.0,10.2024,10.2749,10.2024,10.2658,227352.0
2019-03-21 10:00:00,11.33,11.35,11.33,11.35,457272.0,10.2658,10.2839,10.2658,10.2839,457272.0
2019-03-21 10:30:00,11.35,11.37,11.34,11.37,544650.0,10.2839,10.3021,10.2749,10.3021,544650.0
2019-03-21 11:00:00,11.37,11.39,11.37,11.38,231714.0,10.3021,10.3202,10.3021,10.3111,231714.0
2019-03-21 11:30:00,11.38,11.42,11.37,11.41,345744.0,10.3111,10.3474,10.3021,10.3383,345744.0
2019-03-21 12:00:00,11.41,11.41,11.38,11.38,252654.0,10.3383,10.3383,10.3111,10.3111,252654.0
2019-03-21 12:30:00,11.38,11.39,11.38,11.38,171324.0,10.3111,10.3202,10.3111,10.3111,171324.0
2019-03-21 13:00:00,11.38,11.41,11.38,11.41,206028.0,10.3111,10.3383,10.3111,10.3383,206028.0
2019-03-21 13:30:00,11.41,11.41,11.4,11.4,173088.0,10.3383,10.3383,10.3292,10.3292,173088.0
2019-03-21 14:00:00,11.41,11.43,11.41,11.43,2287338.0,10.3383,10.3564,10.3383,10.3564,2287338.0
2019-03-21 14:30:00,11.43,11.44,11.43,11.43,411720.0,10.3564,10.3655,10.3564,10.3564,411720.0
2019-03-21 15:00:00,11.42,11.45,11.42,11.42,191148.0,10.3474,10.3745,10.3474,10.3474,191148.0
2019-03-21 15:30:00,11.42,11.44,11.42,11.43,453096.0,10.3474,10.3655,10.3474,10.3564,453096.0
2019-03-22 09:30:00,11.37,11.39,11.3,11.31,535524.0,10.3021,10.3202,10.2386,10.2477,535524.0
2019-03-22 10:00:00,11.31,11.35,11.31,11.31,534660.0,10.2477,10.2839,10.2477,10.2477,534660.0
2019-03-22 10:30:00,11.32,11.34,11.29,11.29,1050726.0,10.2567,10.2749,10.2296,10.2296,1050726.0
2019-03-22 11:00:00,11.29,11.3,11.27,11.27,374382.0,10.2296,10.2386,10.2114,10.2114,374382.0
2019-03-22 11:30:00,11.27,11.28,11.21,11.21,726804.0,10.2114,10.2205,10.1571,10.1571,726804.0
2019-03-22 12:00:00,11.21,11.24,11.21,11.22,271914.0,10.1571,10.1843,10.1571,10.1661,271914.0
2019-03-22 12:30:00,11.22,11.23,11.2,11.22,438306.0,10.1661,10.1752,10.148,10.1661,438306.0
2019-03-22 13:00:00,11.23,11.24,11.22,11.22,284436.0,10.1752,10.1843,10.1661,10.1661,284436.0
2019-03-22 13:30:00,11.23,11.24,11.21,11.21,227652.0,10.1752,10.1843,10.1571,10.1571,227652.0
2019-03-22 14:00:00,11.21,11.26,11.21,11.25,408198.0,10.1571,10.2024,10.1571,10.1933,408198.0
2019-03-22 14:30:00,11.26,11.28,11.24,11.27,341214.0,10.2024,10.2205,10.1843,10.2114,341214.0
2019-03-22 15:00:00,11.27,11.28,11.23,11.23,339774.0,10.2114,10.2205,10.1752,10.1752,339774.0
2019-03-22 15:30:00,11.23,11.23,11.19,11.19,1132740.0,10.1752,10.1752,10.139,10.139,1132740.0
2019-03-25 09:30:00,11.18,11.21,11.13,11.14,798870.0,10.1299,10.1571,10.0846,10.0937,798870.0
2019-03-25 10:00:00,11.14,11.15,11.12,11.15,2419038.0,10.0937,10.1027,10.0755,10.1027,2419038.0
2019-03-25 10:30:00,11.15,11.2,11.15,11.19,572706.0,10.1027,10.148,10.1027,10.139,572706.0
2019-03-25 11:00:00,11.19,11.23,11.18,11.23,567816.0,10.139,10.1752,10.1299,10.1752,567816.0
2019-03-25 11:30:00,11.23,11.23,11.18,11.18,368490.0,10.1752,10.1752,10.1299,10.1299,368490.0
2019-03-25 12:00:00,11.18,11.2,11.17,11.2,76632.0,10.1299,10.148,10.1208,10.148,76632.0
2019-03-25 12:30:00,11.19,11.19,11.16,11.18,159672.0,10.139,10.139,10.1118,10.1299,159672.0
2019-03-25 13:00:00,11.19,11.2,11.17,11.17,302424.0,10.139,10.148,10.1208,10.1208,302424.0
2019-03-25 13:30:00,11.17,11.18,11.15,11.15,192090.0,10.1208,10.1299,10.1027,10.1027,192090.0
2019-03-25 14:00:00,11.15,11.16,11.13,11.14,236988.0,10.1027,10.1118,10.0846,10.0937,236988.0
2019-03-25 14:30:00,11.15,11.17,11.15,11.17,327162.0,10.1027,10.1208,10.1027,10.1208,327162.0
2019-03-25 15:00:00,11.18,11.2,11.17,11.19,262422.0,10.1299,10.148,10.1208,10.139,262422.0
2019-03-25 15:30:00,11.19,11.2,11.17,11.18,1002360.0,10.139,10.148,10.1208,10.1299,1002360.0
2019-03-26 09:30:00,11.26,11.3,11.26,11.3,506148.0,10.2024,10.2386,10.2024,10.2386,506148.0
2019-03-26 10:00:00,11.3,11.3,11.28,11.29,366114.0,10.2386,10.2386,10.2205,10.2296,366114.0
2019-03-26 10:30:00,11.29,11.31,11.27,11.31,2117784.0,10.2296,10.2477,10.2114,10.2477,2117784.0
2019-03-26 11:00:00,11.31,11.31,11.28,11.29,221532.0,10.2477,10.2477,10.2205,10.2296,221532.0
2019-03-26 11:30:00,11.29,11.3,11.26,11.26,210942.0,10.2296,10.2386,10.2024,10.2024,210942.0
2019-03-26 12:00:00,11.27,11.28,11.25,11.25,284034.0,10.2114,10.2205,10.1933,10.1933,284034.0
2019-03-26 12:30:00,11.25,11.26,11.23,11.24,407490.0,10.1933,10.2024,10.1752,10.1843,407490.0
2019-03-26 13:00:00,11.24,11.26,11.24,11.24,100782.0,10.1843,10.2024,10.1843,10.1843,100782.0
2019-03-26 13:30:00,11.24,11.24,11.22,11.22,183252.0,10.1843,10.1843,10.1661,10.1661,183252.0
2019-03-26 14:00:00,11.22,11.23,11.22,11.22,284250.0,10.1661,10.1752,10.1661,10.1661,284250.0
2019-03-26 14:30:00,11.22,11.24,11.21,11.24,176916.0,10.1661,10.1843,10.1571,10.1843,176916.0
2019-03-26 15:00:00,11.24,11.25,11.22,11.23,661674.0,10.1843,10.1933,10.1661,10.1752,661674.0
2019-03-26 15:30:00,11.23,11.27,11.22,11.27,688200.0,10.1752,10.2114,10.1661,10.2114,688200.0
2019-03-27 09:30:00,11.27,11.3,11.25,11.25,441042.0,10.2114,10.2386,10.1933,10.1933,441042.0
2019-03-27 10:00:00,11.25,11.28,11.24,11.28,286704.0,10.1933,10.2205,10.1843,10.2205,286704.0
2019-03-27 10:30:00,11.28,11.28,11.22,11.23,285816.0,10.2205,10.2205,10.1661,10.1752,285816.0
2019-03-27 11:00:00,11.23,11.24,11.17,11.18,178158.0,10.1752,10.1843,10.1208,10.1299,178158.0
2019-03-27 11:30:00,11.17,11.18,11.14,11.16,707406.0,10.1208,10.1299,10.0937,10.1118,707406.0
2019-03-27 12:00:00,11.16,11.19,11.15,11.19,415020.0,10.1118,10.139,10.1027,10.139,415020.0
2019-03-27 12:30:00,11.19,11.2,11.18,11.19,238992.0,10.139,10.148,10.1299,10.139,238992.0
2019-03-27 13:00:00,11.19,11.22,11.17,11.22,234108.0,10.139,10.1661,10.1208,10.1661,234108.0
2019-03-27 13:30:00,11.22,11.23,11.21,11.22,131316.0,10.1661,10.1752,10.1571,10.1661,131316.0
2019-03-27 14:00:00,11.22,11.24,11.21,11.22,426078.0,10.1661,10.1843,10.1571,10.1661,426078.0
2019-03-27 14:30:00,11.22,11.23,11.2,11.21,364686.0,10.1661,10.1752,10.148,10.1571,364686.0
2019-03-27 15:00:00,11.22,11.23,11.2,11.23,227490.0,10.1661,10.1752,10.148,10.1752,227490.0
2019-03-27 15:30:00,11.23,11.24,11.21,11.22,510522.0,10.1752,10.1843,10.1571,10.1661,510522.0
2019-03-28 09:30:00,11.24,11.26,11.24,11.26,320736.0,10.1843,10.2024,10.1843,10.2024,320736.0
2019-03-28 10:00:00,11.26,11.28,11.26,11.27,191058.0,10.2024,10.2205,10.2024,10.2114,191058.0
2019-03-28 10:30:00,11.27,11.28,11.25,11.25,218064.0,10.2114,10.2205,10.1933,10.1933,218064.0
2019-03-28 11:00:00,11.25,11.25,11.2,11.2,159600.0,10.1933,10.1933,10.148,10.148,159600.0
2019-03-28 11:30:00,11.2,11.22,11.2,11.21,204432.0,10.148,10.1661,10.148,10.1571,204432.0
2019-03-28 12:00:00,11.21,11.22,11.2,11.22,225060.0,10.1571,10.1661,10.148,10.1661,225060.0
2019-03-28 12:30:00,11.22,11.24,11.21,11.23,152820.0,10.1661,10.1843,10.1571,10.1752,152820.0
2019-03-28 13:00:00,11.24,11.25,11.24,11.25,115062.0,10.1843,10.1933,10.1843,10.1933,115062.0
2019-03-28 13:30:00,11.24,11.25,11.24,11.25,320436.0,10.1843,10.1933,10.1843,10.1933,320436.0
2019-03-28 14:00:00,11.25,11.26,11.24,11.25,161712.0,10.1933,10.2024,10.1843,10.1933,161712.0
2019-03-28 14:30:00,11.25,11.25,11.23,11.24,213870.0,10.1933,10.1933,10.1752,10.1843,213870.0
2019-03-28 15:00:00,11.24,11.27,11.24,11.26,259470.0,10.1843,10.2114,10.1843,10.2024,259470.0
2019-03-28 15:30:00,11.26,11.27,11.26,11.27,600216.0,10.2024,10.2114,10.2024,10.2114,600216.0
2019-03-29 09:30:00,11.33,11.33,11.3,11.32,334698.0,10.2658,10.2658,10.2386,10.2567,334698.0
2019-03-29 10:00:00,11.32,11.33,11.31,11.33,592260.0,10.2567,10.2658,10.2477,10.2658,592260.0
2019-03-29 10:30:00,11.32,11.33,11.29,11.3,252336.0,10.2567,10.2658,10.2296,10.2386,252336.0
2019-03-29 11:00:00,11.3,11.32,11.3,11.31,169452.0,10.2386,10.2567,10.2386,10.2477,169452.0
2019-03-29 11:30:00,11.31,11.33,11.31,11.31,204678.0,10.2477,10.2658,10.2477,10.2477,204678.0
2019-03-29 12:00:00,11.31,11.31,11.29,11.31,201378.0,10.2477,10.2477,10.2296,10.2477,201378.0
2019-03-29 12:30:00,11.31,11.32,11.31,11.31,258222.0,10.2477,10.2567,10.2477,10.2477,258222.0
2019-03-29 13:00:00,11.32,11.32,11.3,11.31,199110.0,10.2567,10.2567,10.2386,10.2477,199110.0
2019-03-29 13:30:00,11.31,11.32,11.3,11.31,251748.0,10.2477,10.2567,10.2386,10.2477,251748.0
2019-03-29 14:00:00,11.31,11.33,11.31,11.32,124350.0,10.2477,10.2658,10.2477,10.2567,124350.0
2019-03-29 14:30:00,11.32,11.34,11.31,11.34,640662.0,10.2567,10.2749,10.2477,10.2749,640662.0
2019-03-29 15:00:00,11.34,11.35,11.32,11.33,674292.0,10.2749,10.2839,10.2567,10.2658,674292.0
2019-03-29 15:30:00,11.33,11.35,11.32,11.34,1023786.0,10.2658,10.2839,10.2567,10.2749,1023786.0
2019-04-01 09:30:00,11.42,11.57,11.41,11.41,1516524.0,10.3474,10.4833,10.3383,10.3383,1516524.0
2019-04-01 10:00:00,11.42,11.44,11.42,11.43,470850.0,10.3474,10.3655,10.3474,10.3564,470850.0
2019-04-01 10:30:00,11.43,11.44,11.42,11.43,201270.0,10.3564,10.3655,10.3474,10.3564,201270.0
2019-04-01 11:00:00,11.43,11.44,11.43,11.44,652944.0,10.3564,10.3655,10.3564,10.3655,652944.0
2019-04-01 11:30:00,11.43,11.44,11.42,11.43,145722.0,10.3564,10.3655,10.3474,10.3564,145722.0
2019-04-01 12:00:00,11.43,11.44,11.42,11.44,225084.0,10.3564,10.3655,10.3474,10.3655,225084.0
2019-04-01 12:30:00,11.44,11.45,11.43,11.44,125328.0,10.3655,10.3745,10.3564,10.3655,125328.0
2019-04-01 13:00:00,11.45,11.45,11.44,11.44,257718.0,10.3745,10.3745,10.3655,10.3655,257718.0
2019-04-01 13:30:00,11.44,11.45,11.44,11.45,204360.0,10.3655,10.3745,10.3655,10.3745,204360.0
2019-04-01 14:00:00,11.45,11.46,11.45,11.45,265752.0,10.3745,10.3836,10.3745,10.3745,265752.0
2019-04-01 14:30:00,11.45,11.46,11.45,11.46,404214.0,10.3745,10.3836,10.3745,10.3836,404214.0
2019-04-01 15:00:00,11.45,11.46,11.45,11.46,476628.0,10.3745,10.3836,10.3745,10.3836,476628.0
2019-04-01 15:30:00,11.46,11.48,11.46,11.47,943908.0,10.3836,10.4017,10.3836,10.3927,943908.0
2019-04-02 09:30:00,11.47,11.47,11.45,11.47,384102.0,10.3927,10.3927,10.3745,10.3927,384102.0
2019-04-02 10:00:00,11.47,11.47,11.45,11.47,487944.0,10.3927,10.3927,10.3745,10.3927,487944.0
2019-04-02 10:30:00,11.47,11.47,11.46,11.46,319932.0,10.3927,10.3927,10.3836,10.3836,319932.0
2019-04-02 11:00:00,11.45,11.46,11.43,11.46,167436.0,10.3745,10.3836,10.3564,10.3836,167436.0
2019-04-02 11:30:00,11.46,11.47,11.45,11.47,440928.0,10.3836,10.3927,10.3745,10.3927,440928.0
2019-04-02 12:00:00,11.46,11.47,11.45,11.45,206208.0,10.3836,10.3927,10.3745,10.3745,206208.0
2019-04-02 12:30:00,11.45,11.46,11.45,11.46,184548.0,10.3745,10.3836,10.3745,10.3836,184548.0
2019-04-02 13:00:00,11.45,11.47,11.45,11.46,382842.0,10.3745,10.3927,10.3745,10.3836,382842.0
2019-04-02 13:30:00,11.46,11.47,11.46,11.46,178656.0,10.3836,10.3927,10.3836,10.3836,178656.0
2019-04-02 14:00:00,11.46,11.47,11.46,11.47,360324.0,10.3836,10.3927,10.3836,10.3927,360324.0
2019-04-02 14:30:00,11.47,11.47,11.46,11.47,172578.0,10.3927,10.3927,10.3836,10.3927,172578.0
2019-04-02 15:00:00,11.47,11.47,11.47,11.47,733632.0,10.3927,10.3927,10.3927,10.3927,733632.0
2019-04-02 15:30:00,11.47,11.48,11.47,11.47,526554.0,10.3927,10.4017,10.3927,10.3927,526554.0
2019-04-03 09:30:00,11.53,11.53,11.51,11.51,560658.0,10.447,10.447,10.4289,10.4289,560658.0
2019-04-03 10:00:00,11.51,11.52,11.49,11.52,318492.0,10.4289,10.438,10.4108,10.438,318492.0
2019-04-03 10:30:00,11.51,11.53,11.51,11.53,249060.0,10.4289,10.447,10.4289,10.447,249060.0
2019-04-03 11:00:00,11.53,11.55,11.53,11.53,188094.0,10.447,10.4651,10.447,10.447,188094.0
2019-04-03 11:30:00,11.53,11.55,11.53,11.54,155874.0,10.447,10.4651,10.447,10.4561,155874.0
2019-04-03 12:00:00,11.54,11.55,11.54,11.54,75798.0,10.4561,10.4651,10.4561,10.4561,75798.0
2019-04-03 12:30:00,11.54,11.54,11.53,11.53,72456.0,10.4561,10.4561,10.447,10.447,72456.0
2019-04-03 13:00:00,11.53,11.54,11.53,11.53,85374.0,10.447,10.4561,10.447,10.447,85374.0
2019-04-03 13:30:00,11.53,11.53,11.5,11.5,135078.0,10.447,10.447,10.4198,10.4198,135078.0
2019-04-03 14:00:00,11.5,11.51,11.49,11.51,236964.0,10.4198,10.4289,10.4108,10.4289,236964.0
2019-04-03 14:30:00,11.51,11.51,11.49,11.49,239340.0,10.4289,10.4289,10.4108,10.4108,239340.0
2019-04-03 15:00:00,11.49,11.5,11.47,11.49,1070892.0,10.4108,10.4198,10.3927,10.4108,1070892.0
2019-04-03 15:30:00,11.49,11.51,11.48,11.5,805368.0,10.4108,10.4289,10.4017,10.4198,805368.0
2019-04-04 09:30:00,11.51,11.53,11.51,11.53,343512.0,10.4289,10.447,10.4289,10.447,343512.0
2019-04-04 10:00:00,11.53,11.53,11.5,11.5,520542.0,10.447,10.447,10.4198,10.4198,520542.0
2019-04-04 10:30:00,11.5,11.52,11.49,11.52,299490.0,10.4198,10.438,10.4108,10.438,299490.0
2019-04-04 11:00:00,11.52,11.52,11.48,11.51,226512.0,10.438,10.438,10.4017,10.4289,226512.0
2019-04-04 11:30:00,11.51,11.51,11.49,11.49,137778.0,10.4289,10.4289,10.4108,10.4108,137778.0
2019-04-04 12:00:00,11.49,11.5,11.47,11.49,385422.0,10.4108,10.4198,10.3927,10.4108,385422.0
2019-04-04 12:30:00,11.48,11.49,11.47,11.49,158520.0,10.4017,10.4108,10.3927,10.4108,158520.0
2019-04-04 13:00:00,11.49,11.5,11.48,11.49,129234.0,10.4108,10.4198,10.4017,10.4108,129234.0
2019-04-04 13:30:00,11.5,11.5,11.49,11.49,134250.0,10.4198,10.4198,10.4108,10.4108,134250.0
2019-04-04 14:00:00,11.5,11.51,11.49,11.51,141654.0,10.4198,10.4289,10.4108,10.4289,141654.0
2019-04-04 14:30:00,11.51,11.52,11.51,11.52,342198.0,10.4289,10.438,10.4289,10.438,342198.0
2019-04-04 15:00:00,11.52,11.52,11.51,11.51,373248.0,10.438,10.438,10.4289,10.4289,373248.0
2019-04-04 15:30:00,11.51,11.53,11.51,11.52,800970.0,10.4289,10.447,10.4289,10.438,800970.0
2019-04-05 09:30:00,11.55,11.56,11.54,11.56,288042.0,10.4651,10.4742,10.4561,10.4742,288042.0
2019-04-05 10:00:00,11.57,11.58,11.56,11.57,147930.0,10.4833,10.4923,10.4742,10.4833,147930.0
2019-04-05 10:30:00,11.57,11.58,11.57,11.57,309180.0,10.4833,10.4923,10.4833,10.4833,309180.0
2019-04-05 11:00:00,11.57,11.58,11.56,11.58,75354.0,10.4833,10.4923,10.4742,10.4923,75354.0
2019-04-05 11:30:00,11.57,11.58,11.56,11.57,235506.0,10.4833,10.4923,10.4742,10.4833,235506.0
2019-04-05 12:00:00,11.57,11.58,11.57,11.58,129366.0,10.4833,10.4923,10.4833,10.4923,129366.0
2019-04-05 12:30:00,11.58,11.58,11.56,11.57,163410.0,10.4923,10.4923,10.4742,10.4833,163410.0
2019-04-05 13:00:00,11.57,11.58,11.57,11.57,377232.0,10.4833,10.4923,10.4833,10.4833,377232.0
2019-04-05 13:30:00,11.57,11.58,11.57,11.58,180012.0,10.4833,10.4923,10.4833,10.4923,180012.0
2019-04-05 14:00:00,11.58,11.58,11.56,11.57,206100.0,10.4923,10.4923,10.4742,10.4833,206100.0
2019-04-05 14:30:00,11.57,11.58,11.56,11.57,179340.0,10.4833,10.4923,10.4742,10.4833,179340.0
2019-04-05 15:00:00,11.57,11.58,11.56,11.58,1028838.0,10.4833,10.4923,10.4742,10.4923,1028838.0
2019-04-05 15:30:00,11.58,11.59,11.57,11.59,416646.0,10.4923,10.5014,10.4833,10.5014,416646.0
2019-04-08 09:30:00,11.56,11.56,11.53,11.55,608532.0,10.4742,10.4742,10.447,10.4651,608532.0
2019-04-08 10:00:00,11.55,11.56,11.54,11.55,304272.0,10.4651,10.4742,10.4561,10.4651,304272.0
2019-04-08 10:30:00,11.56,11.57,11.56,11.56,167298.0,10.4742,10.4833,10.4742,10.4742,167298.0
2019-04-08 11:00:00,11.56,11.57,11.55,11.56,112080.0,10.4742,10.4833,10.4651,10.4742,112080.0
2019-04-08 11:30:00,11.56,11.57,11.56,11.56,118164.0,10.4742,10.4833,10.4742,10.4742,118164.0
2019-04-08 12:00:00,11.56,11.56,11.55,11.56,346464.0,10.4742,10.4742,10.4651,10.4742,346464.0
2019-04-08 12:30:00,11.56,11.56,11.55,11.56,191340.0,10.4742,10.4742,10.4651,10.4742,191340.0
2019-04-08 13:00:00,11.56,11.57,11.56,11.57,159054.0,10.4742,10.4833,10.4742,10.4833,159054.0
2019-04-08 13:30:00,11.57,11.58,11.57,11.58,143646.0,10.4833,10.4923,10.4833,10.4923,143646.0
2019-04-08 14:00:00,11.58,11.58,11.57,11.58,310152.0,10.4923,10.4923,10.4833,10.4923,310152.0
2019-04-08 14:30:00,11.57,11.58,11.57,11.58,166638.0,10.4833,10.4923,10.4833,10.4923,166638.0
2019-04-08 15:00:00,11.58,11.58,11.58,11.58,230418.0,10.4923,10.4923,10.4923,10.4923,230418.0
2019-04-08 15:30:00,11.58,11.6,11.57,11.59,682692.0,10.4923,10.5104,10.4833,10.5014,682692.0
2019-04-09 09:30:00,11.55,11.56,11.52,11.54,499824.0,10.4651,10.4742,10.438,10.4561,499824.0
2019-04-09 10:00:00,11.53,11.54,11.53,11.54,247242.0,10.447,10.4561,10.447,10.4561,247242.0
2019-04-09 10:30:00,11.54,11.55,11.52,11.54,309984.0,10.4561,10.4651,10.438,10.4561,309984.0
2019-04-09 11:00:00,11.54,11.55,11.53,11.54,104208.0,10.4561,10.4651,10.447,10.4561,104208.0
2019-04-09 11:30:00,11.55,11.55,11.53,11.54,246222.0,10.4651,10.4651,10.447,10.4561,246222.0
2019-04-09 12:00:00,11.54,11.56,11.54,11.56,99210.0,10.4561,10.4742,10.4561,10.4742,99210.0
2019-04-09 12:30:00,11.56,11.56,11.55,11.55,82134.0,10.4742,10.4742,10.4651,10.4651,82134.0
2019-04-09 13:00:00,11.54,11.54,11.53,11.53,78942.0,10.4561,10.4561,10.447,10.447,78942.0
2019-04-09 13:30:00,11.53,11.54,11.53,11.53,163302.0,10.447,10.4561,10.447,10.447,163302.0
2019-04-09 14:00:00,11.53,11.53,11.52,11.52,155082.0,10.447,10.447,10.438,10.438,155082.0
2019-04-09 14:30:00,11.52,11.53,11.52,11.52,260982.0,10.438,10.447,10.438,10.438,260982.0
2019-04-09 15:00:00,11.52,11.52,11.51,11.51,545958.0,10.438,10.438,10.4289,10.4289,545958.0
2019-04-09 15:30:00,11.51,11.53,11.5,11.52,738984.0,10.4289,10.447,10.4198,10.438,738984.0
2019-04-10 09:30:00,11.54,11.55,11.53,11.55,316266.0,10.4561,10.4651,10.447,10.4651,316266.0
2019-04-10 10:00:00,11.55,11.55,11.53,11.53,179226.0,10.4651,10.4651,10.447,10.447,179226.0
2019-04-10 10:30:00,11.54,11.55,11.54,11.55,179520.0,10.4561,10.4651,10.4561,10.4651,179520.0
2019-04-10 11:00:00,11.55,11.56,11.55,11.55,100200.0,10.4651,10.4742,10.4651,10.4651,100200.0
2019-04-10 11:30:00,11.55,11.56,11.55,11.55,139272.0,10.4651,10.4742,10.4651,10.4651,139272.0
2019-04-10 12:00:00,11.56,11.56,11.55,11.56,96036.0,10.4742,10.4742,10.4651,10.4742,96036.0
2019-04-10 12:30:00,11.56,11.56,11.55,11.55,219534.0,10.4742,10.4742,10.4651,10.4651,219534.0
2019-04-10 13:00:00,11.55,11.56,11.55,11.56,130242.0,10.4651,10.4742,10.4651,10.4742,130242.0
2019-04-10 13:30:00,11.56,11.57,11.55,11.56,254862.0,10.4742,10.4833,10.4651,10.4742,254862.0
2019-04-10 14:00:00,11.57,11.57,11.55,11.55,227790.0,10.4833,10.4833,10.4651,10.4651,227790.0
2019-04-10 14:30:00,11.55,11.56,11.55,11.56,160968.0,10.4651,10.4742,10.4651,10.4742,160968.0
2019-04-10 15:00:00,11.56,11.58,11.56,11.57,222228.0,10.4742,10.4923,10.4742,10.4833,222228.0
2019-04-10 15:30:00,11.57,11.58,11.56,11.58,325404.0,10.4833,10.4923,10.4742,10.4923,325404.0
2019-04-11 09:30:00,11.59,11.6,11.58,11.58,195396.0,10.5014,10.5104,10.4923,10.4923,195396.0
2019-04-11 10:00:00,11.59,11.59,11.57,11.59,225360.0,10.5014,10.5014,10.4833,10.5014,225360.0
2019-04-11 10:30:00,11.59,11.6,11.58,11.59,150690.0,10.5014,10.5104,10.4923,10.5014,150690.0
2019-04-11 11:00:00,11.59,11.59,11.58,11.58,217002.0,10.5014,10.5014,10.4923,10.4923,217002.0
2019-04-11 11:30:00,11.58,11.59,11.55,11.56,298212.0,10.4923,10.5014,10.4651,10.4742,298212.0
2019-04-11 12:00:00,11.56,11.57,11.56,11.56,176442.0,10.4742,10.4833,10.4742,10.4742,176442.0
2019-04-11 12:30:00,11.56,11.57,11.56,11.57,83844.0,10.4742,10.4833,10.4742,10.4833,83844.0
2019-04-11 13:00:00,11.57,11.58,11.57,11.57,209634.0,10.4833,10.4923,10.4833,10.4833,209634.0
2019-04-11 13:30:00,11.57,11.57,11.55,11.56,83982.0,10.4833,10.4833,10.4651,10.4742,83982.0
2019-04-11 14:00:00,11.56,11.56,11.55,11.55,107442.0,10.4742,10.4742,10.4651,10.4651,107442.0
2019-04-11 14:30:00,11.55,11.56,11.55,11.56,116124.0,10.4651,10.4742,10.4651,10.4742,116124.0
2019-04-11 15:00:00,11.56,11.57,11.56,11.56,196296.0,10.4742,10.4833,10.4742,10.4742,196296.0
2019-04-11 15:30:00,11.56,11.58,11.56,11.58,526584.0,10.4742,10.4923,10.4742,10.4923,526584.0
2019-04-12 09:30:00,11.65,11.66,11.64,11.66,347634.0,10.5558,10.5648,10.5467,10.5648,347634.0
2019-04-12 10:00:00,11.66,11.66,11.64,11.65,299382.0,10.5648,10.5648,10.5467,10.5558,299382.0
2019-04-12 10:30:00,11.65,11.65,11.62,11.62,218862.0,10.5558,10.5558,10.5286,10.5286,218862.0
2019-04-12 11:00:00,11.62,11.63,11.61,11.63,130698.0,10.5286,10.5376,10.5195,10.5376,130698.0
2019-04-12 11:30:00,11.62,11.63,11.62,11.63,83160.0,10.5286,10.5376,10.5286,10.5376,83160.0
2019-04-12 12:00:00,11.62,11.64,11.62,11.64,189198.0,10.5286,10.5467,10.5286,10.5467,189198.0
2019-04-12 12:30:00,11.63,11.64,11.63,11.64,146352.0,10.5376,10.5467,10.5376,10.5467,146352.0
2019-04-12 13:00:00,11.64,11.65,11.64,11.64,123570.0,10.5467,10.5558,10.5467,10.5467,123570.0
2019-04-12 13:30:00,11.64,11.64,11.64,11.64,74772.0,10.5467,10.5467,10.5467,10.5467,74772.0
2019-04-12 14:00:00,11.64,11.65,11.63,11.64,145056.0,10.5467,10.5558,10.5376,10.5467,145056.0
2019-04-12 14:30:00,11.64,11.65,11.63,11.63,149178.0,10.5467,10.5558,10.5376,10.5376,149178.0
2019-04-12 15:00:00,11.63,11.64,11.63,11.64,143094.0,10.5376,10.5467,10.5376,10.5467,143094.0
2019-04-12 15:30:00,11.64,11.65,11.64,11.65,329904.0,10.5467,10.5558,10.5467,10.5558,329904.0
2019-04-15 09:30:00,11.66,11.66,11.63,11.64,367482.0,10.5648,10.5648,10.5376,10.5467,367482.0
2019-04-15 10:00:00,11.64,11.64,11.63,11.63,313398.0,10.5467,10.5467,10.5376,10.5376,313398.0
2019-04-15 10:30:00,11.63,11.63,11.61,11.62,636132.0,10.5376,10.5376,10.5195,10.5286,636132.0
2019-04-15 11:00:00,11.62,11.63,11.62,11.63,325398.0,10.5286,10.5376,10.5286,10.5376,325398.0
2019-04-15 11:30:00,11.63,11.63,11.62,11.62,331104.0,10.5376,10.5376,10.5286,10.5286,331104.0
2019-04-15 12:00:00,11.62,11.62,11.61,11.61,272682.0,10.5286,10.5286,10.5195,10.5195,272682.0
2019-04-15 12:30:00,11.62,11.62,11.61,11.62,175236.0,10.5286,10.5286,10.5195,10.5286,175236.0
2019-04-15 13:00:00,11.62,11.63,11.62,11.63,175710.0,10.5286,10.5376,10.5286,10.5376,175710.0
2019-04-15 13:30:00,11.63,11.64,11.63,11.63,147426.0,10.5376,10.5467,10.5376,10.5376,147426.0
2019-04-15 14:00:00,11.63,11.64,11.63,11.63,186372.0,10.5376,10.5467,10.5376,10.5376,186372.0
2019-04-15 14:30:00,11.63,11.64,11.63,11.64,265500.0,10.5376,10.5467,10.5376,10.5467,265500.0
2019-04-15 15:00:00,11.64,11.65,11.64,11.64,277452.0,10.5467,10.5558,10.5467,10.5467,277452.0
2019-04-15 15:30:00,11.64,11.64,11.63,11.64,393816.0,10.5467,10.5467,10.5376,10.5467,393816.0
2019-04-16 09:30:00,11.68,11.68,11.66,11.67,335682.0,10.5829,10.5829,10.5648,10.5739,335682.0
2019-04-16 10:00:00,11.67,11.67,11.66,11.66,270768.0,10.5739,10.5739,10.5648,10.5648,270768.0
2019-04-16 10:30:00,11.66,11.67,11.65,11.65,217068.0,10.5648,10.5739,10.5558,10.5558,217068.0
2019-04-16 11:00:00,11.65,11.66,11.65,11.66,214620.0,10.5558,10.5648,10.5558,10.5648,214620.0
2019-04-16 11:30:00,11.66,11.66,11.65,11.65,172254.0,10.5648,10.5648,10.5558,10.5558,172254.0
2019-04-16 12:00:00,11.65,11.66,11.65,11.66,243936.0,10.5558,10.5648,10.5558,10.5648,243936.0
2019-04-16 12:30:00,11.66,11.66,11.65,11.66,136584.0,10.5648,10.5648,10.5558,10.5648,136584.0
2019-04-16 13:00:00,11.66,11.66,11.65,11.65,115056.0,10.5648,10.5648,10.5558,10.5558,115056.0
2019-04-16 13:30:00,11.66,11.66,11.65,11.65,210690.0,10.5648,10.5648,10.5558,10.5558,210690.0
2019-04-16 14:00:00,11.65,11.65,11.64,11.65,93516.0,10.5558,10.5558,10.5467,10.5558,93516.0
2019-04-16 14:30:00,11.66,11.66,11.65,11.66,127332.0,10.5648,10.5648,10.5558,10.5648,127332.0
2019-04-16 15:00:00,11.66,11.66,11.65,11.65,247338.0,10.5648,10.5648,10.5558,10.5558,247338.0
2019-04-16 15:30:00,11.65,11.65,11.62,11.65,398892.0,10.5558,10.5558,10.5286,10.5558,398892.0
2019-04-17 09:30:00,11.7,11.7,11.64,11.64,182808.0,10.6011,10.6011,10.5467,10.5467,182808.0
2019-04-17 10:00:00,11.63,11.64,11.61,11.64,437850.0,10.5376,10.5467,10.5195,10.5467,437850.0
2019-04-17 10:30:00,11.64,11.64,11.62,11.62,202212.0,10.5467,10.5467,10.5286,10.5286,202212.0
2019-04-17 11:00:00,11.62,11.64,11.62,11.62,94134.0,10.5286,10.5467,10.5286,10.5286,94134.0
2019-04-17 11:30:00,11.62,11.63,11.6,11.61,365514.0,10.5286,10.5376,10.5104,10.5195,365514.0
2019-04-17 12:00:00,11.61,11.61,11.6,11.61,253140.0,10.5195,10.5195,10.5104,10.5195,253140.0
2019-04-17 12:30:00,11.61,11.62,11.61,11.62,135834.0,10.5195,10.5286,10.5195,10.5286,135834.0
2019-04-17 13:00:00,11.62,11.62,11.61,11.61,211890.0,10.5286,10.5286,10.5195,10.5195,211890.0
2019-04-17 13:30:00,11.61,11.62,11.6,11.61,351516.0,10.5195,10.5286,10.5104,10.5195,351516.0
2019-04-17 14:00:00,11.6,11.61,11.58,11.58,398442.0,10.5104,10.5195,10.4923,10.4923,398442.0
2019-04-17 14:30:00,11.59,11.61,11.59,11.61,143442.0,10.5014,10.5195,10.5014,10.5195,143442.0
2019-04-17 15:00:00,11.61,11.62,11.61,11.61,131856.0,10.5195,10.5286,10.5195,10.5195,131856.0
2019-04-17 15:30:00,11.61,11.62,11.61,11.61,256638.0,10.5195,10.5286,10.5195,10.5195,256638.0
2019-04-18 09:30:00,11.63,11.63,11.6,11.6,307806.0,10.5376,10.5376,10.5104,10.5104,307806.0
2019-04-18 10:00:00,11.6,11.6,11.57,11.58,772314.0,10.5104,10.5104,10.4833,10.4923,772314.0
2019-04-18 10:30:00,11.58,11.6,11.56,11.59,215790.0,10.4923,10.5104,10.4742,10.5014,215790.0
2019-04-18 11:00:00,11.59,11.6,11.58,11.59,15514512.0,10.5014,10.5104,10.4923,10.5014,15514512.0
2019-04-18 11:30:00,11.59,11.62,11.59,11.62,147528.0,10.5014,10.5286,10.5014,10.5286,147528.0
2019-04-18 12:00:00,11.62,11.63,11.61,11.62,93642.0,10.5286,10.5376,10.5195,10.5286,93642.0
2019-04-18 12:30:00,11.62,11.63,11.62,11.62,120894.0,10.5286,10.5376,10.5286,10.5286,120894.0
2019-04-18 13:00:00,11.62,11.62,11.62,11.62,100290.0,10.5286,10.5286,10.5286,10.5286,100290.0
2019-04-18 13:30:00,11.62,11.63,11.62,11.63,53148.0,10.5286,10.5376,10.5286,10.5376,53148.0
2019-04-18 14:00:00,11.63,11.63,11.62,11.63,137298.0,10.5376,10.5376,10.5286,10.5376,137298.0
2019-04-18 14:30:00,11.63,11.63,11.63,11.63,211242.0,10.5376,10.5376,10.5376,10.5376,211242.0
2019-04-18 15:00:00,11.63,11.63,11.63,11.63,93966.0,10.5376,10.5376,10.5376,10.5376,93966.0
2019-04-18 15:30:00,11.63,11.63,11.62,11.62,530754.0,10.5376,10.5376,10.5286,10.5286,530754.0
2019-04-22 09:30:00,11.6,11.62,11.58,11.62,352170.0,10.5104,10.5286,10.4923,10.5286,352170.0
2019-04-22 10:00:00,11.62,11.63,11.6,11.61,242022.0,10.5286,10.5376,10.5104,10.5195,242022.0
2019-04-22 10:30:00,11.61,11.62,11.6,11.62,360018.0,10.5195,10.5286,10.5104,10.5286,360018.0
2019-04-22 11:00:00,11.62,11.62,11.6,11.62,217152.0,10.5286,10.5286,10.5104,10.5286,217152.0
2019-04-22 11:30:00,11.62,11.63,11.62,11.62,237336.0,10.5286,10.5376,10.5286,10.5286,237336.0
2019-04-22 12:00:00,11.62,11.62,11.61,11.62,207888.0,10.5286,10.5286,10.5195,10.5286,207888.0
2019-04-22 12:30:00,11.62,11.63,11.62,11.62,240336.0,10.5286,10.5376,10.5286,10.5286,240336.0
2019-04-22 13:00:00,11.62,11.63,11.62,11.62,174612.0,10.5286,10.5376,10.5286,10.5286,174612.0
2019-04-22 13:30:00,11.62,11.63,11.62,11.62,203070.0,10.5286,10.5376,10.5286,10.5286,203070.0
2019-04-22 14:00:00,11.62,11.63,11.62,11.62,117606.0,10.5286,10.5376,10.5286,10.5286,117606.0
2019-04-22 14:30:00,11.62,11.62,11.62,11.62,114348.0,10.5286,10.5286,10.5286,10.5286,114348.0
2019-04-22 15:00:00,11.62,11.62,11.61,11.62,175890.0,10.5286,10.5286,10.5195,10.5286,175890.0
2019-04-22 15:30:00,11.62,11.63,11.62,11.63,470334.0,10.5286,10.5376,10.5286,10.5376,470334.0
2019-04-23 09:30:00,11.65,11.67,11.64,11.66,336882.0,10.5558,10.5739,10.5467,10.5648,336882.0
2019-04-23 10:00:00,11.66,11.68,11.66,11.68,195612.0,10.5648,10.5829,10.5648,10.5829,195612.0
2019-04-23 10:30:00,11.68,11.69,11.67,11.69,146412.0,10.5829,10.592,10.5739,10.592,146412.0
2019-04-23 11:00:00,11.69,11.72,11.69,11.72,312138.0,10.592,10.6192,10.592,10.6192,312138.0
2019-04-23 11:30:00,11.72,11.74,11.72,11.73,231702.0,10.6192,10.6373,10.6192,10.6282,231702.0
2019-04-23 12:00:00,11.73,11.75,11.73,11.74,496404.0,10.6282,10.6464,10.6282,10.6373,496404.0
2019-04-23 12:30:00,11.74,11.74,11.74,11.74,103980.0,10.6373,10.6373,10.6373,10.6373,103980.0
2019-04-23 13:00:00,11.74,11.75,11.74,11.74,100530.0,10.6373,10.6464,10.6373,10.6373,100530.0
2019-04-23 13:30:00,11.74,11.74,11.74,11.74,129900.0,10.6373,10.6373,10.6373,10.6373,129900.0
2019-04-23 14:00:00,11.74,11.75,11.73,11.74,1062618.0,10.6373,10.6464,10.6282,10.6373,1062618.0
2019-04-23 14:30:00,11.74,11.75,11.74,11.74,132390.0,10.6373,10.6464,10.6373,10.6373,132390.0
2019-04-23 15:00:00,11.74,11.75,11.74,11.74,112272.0,10.6373,10.6464,10.6373,10.6373,112272.0
2019-04-23 15:30:00,11.74,11.75,11.73,11.74,471138.0,10.6373,10.6464,10.6282,10.6373,471138.0
2019-04-24 09:30:00,11.74,11.75,11.72,11.74,291570.0,10.6373,10.6464,10.6192,10.6373,291570.0
2019-04-24 10:00:00,11.74,11.75,11.73,11.75,237348.0,10.6373,10.6464,10.6282,10.6464,237348.0
2019-04-24 10:30:00,11.75,11.76,11.74,11.76,147078.0,10.6464,10.6554,10.6373,10.6554,147078.0
2019-04-24 11:00:00,11.76,11.76,11.75,11.75,140094.0,10.6554,10.6554,10.6464,10.6464,140094.0
2019-04-24 11:30:00,11.75,11.76,11.74,11.74,151086.0,10.6464,10.6554,10.6373,10.6373,151086.0
2019-04-24 12:00:00,11.74,11.75,11.74,11.75,141558.0,10.6373,10.6464,10.6373,10.6464,141558.0
2019-04-24 12:30:00,11.75,11.75,11.73,11.73,81714.0,10.6464,10.6464,10.6282,10.6282,81714.0
2019-04-24 13:00:00,11.73,11.74,11.72,11.73,154656.0,10.6282,10.6373,10.6192,10.6282,154656.0
2019-04-24 13:30:00,11.73,11.74,11.73,11.73,101454.0,10.6282,10.6373,10.6282,10.6282,101454.0
2019-04-24 14:00:00,11.73,11.74,11.73,11.73,120210.0,10.6282,10.6373,10.6282,10.6282,120210.0
2019-04-24 14:30:00,11.73,11.75,11.73,11.74,202314.0,10.6282,10.6464,10.6282,10.6373,202314.0
2019-04-24 15:00:00,11.75,11.75,11.74,11.74,138258.0,10.6464,10.6464,10.6373,10.6373,138258.0
2019-04-24 15:30:00,11.74,11.75,11.72,11.72,660210.0,10.6373,10.6464,10.6192,10.6192,660210.0
2019-04-25 09:30:00,11.72,11.72,11.68,11.71,677874.0,10.6192,10.6192,10.5829,10.6101,677874.0
2019-04-25 10:00:00,11.71,11.71,11.65,11.67,492678.0,10.6101,10.6101,10.5558,10.5739,492678.0
2019-04-25 10:30:00,11.66,11.69,11.65,11.69,218670.0,10.5648,10.592,10.5558,10.592,218670.0
2019-04-25 11:00:00,11.69,11.72,11.68,11.71,257742.0,10.592,10.6192,10.5829,10.6101,257742.0
2019-04-25 11:30:00,11.71,11.73,11.71,11.73,252282.0,10.6101,10.6282,10.6101,10.6282,252282.0
2019-04-25 12:00:00,11.73,11.73,11.71,11.71,114906.0,10.6282,10.6282,10.6101,10.6101,114906.0
2019-04-25 12:30:00,11.71,11.72,11.71,11.72,96138.0,10.6101,10.6192,10.6101,10.6192,96138.0
2019-04-25 13:00:00,11.72,11.73,11.72,11.72,237684.0,10.6192,10.6282,10.6192,10.6192,237684.0
2019-04-25 13:30:00,11.73,11.73,11.72,11.72,60186.0,10.6282,10.6282,10.6192,10.6192,60186.0
2019-04-25 14:00:00,11.73,11.74,11.73,11.73,86544.0,10.6282,10.6373,10.6282,10.6282,86544.0
2019-04-25 14:30:00,11.73,11.73,11.72,11.73,120294.0,10.6282,10.6282,10.6192,10.6282,120294.0
2019-04-25 15:00:00,11.73,11.73,11.71,11.72,212586.0,10.6282,10.6282,10.6101,10.6192,212586.0
2019-04-25 15:30:00,11.72,11.73,11.71,11.71,517626.0,10.6192,10.6282,10.6101,10.6101,517626.0
2019-04-26 09:30:00,11.71,11.71,11.68,11.69,318402.0,10.6101,10.6101,10.5829,10.592,318402.0
2019-04-26 10:00:00,11.69,11.71,11.68,11.71,419160.0,10.592,10.6101,10.5829,10.6101,419160.0
2019-04-26 10:30:00,11.71,11.72,11.71,11.71,156516.0,10.6101,10.6192,10.6101,10.6101,156516.0
2019-04-26 11:00:00,11.71,11.74,11.71,11.74,230694.0,10.6101,10.6373,10.6101,10.6373,230694.0
2019-04-26 11:30:00,11.74,11.74,11.73,11.73,149874.0,10.6373,10.6373,10.6282,10.6282,149874.0
2019-04-26 12:00:00,11.73,11.74,11.73,11.73,108732.0,10.6282,10.6373,10.6282,10.6282,108732.0
2019-04-26 12:30:00,11.73,11.74,11.73,11.73,85392.0,10.6282,10.6373,10.6282,10.6282,85392.0
2019-04-26 13:00:00,11.73,11.73,11.72,11.73,337536.0,10.6282,10.6282,10.6192,10.6282,337536.0
2019-04-26 13:30:00,11.73,11.73,11.72,11.73,250746.0,10.6282,10.6282,10.6192,10.6282,250746.0
2019-04-26 14:00:00,11.73,11.74,11.72,11.74,221844.0,10.6282,10.6373,10.6192,10.6373,221844.0
2019-04-26 14:30:00,11.74,11.74,11.74,11.74,93462.0,10.6373,10.6373,10.6373,10.6373,93462.0
2019-04-26 15:00:00,11.74,11.76,11.74,11.75,243180.0,10.6373,10.6554,10.6373,10.6464,243180.0
2019-04-26 15:30:00,11.75,11.77,11.75,11.77,531576.0,10.6464,10.6645,10.6464,10.6645,531576.0
2019-04-29 09:30:00,11.78,11.79,11.78,11.78,1090998.0,10.6735,10.6826,10.6735,10.6735,1090998.0
2019-04-29 10:00:00,11.79,11.79,11.77,11.78,163950.0,10.6826,10.6826,10.6645,10.6735,163950.0
2019-04-29 10:30:00,11.79,11.8,11.78,11.79,534342.0,10.6826,10.6917,10.6735,10.6826,534342.0
2019-04-29 11:00:00,11.79,11.8,11.78,11.79,113724.0,10.6826,10.6917,10.6735,10.6826,113724.0
2019-04-29 11:30:00,11.79,11.79,11.78,11.79,161352.0,10.6826,10.6826,10.6735,10.6826,161352.0
2019-04-29 12:00:00,11.78,11.8,11.78,11.8,369510.0,10.6735,10.6917,10.6735,10.6917,369510.0
2019-04-29 12:30:00,11.81,11.81,11.8,11.81,306270.0,10.7007,10.7007,10.6917,10.7007,306270.0
2019-04-29 13:00:00,11.81,11.81,11.8,11.8,165330.0,10.7007,10.7007,10.6917,10.6917,165330.0
2019-04-29 13:30:00,11.8,11.81,11.8,11.8,430584.0,10.6917,10.7007,10.6917,10.6917,430584.0
2019-04-29 14:00:00,11.8,11.81,11.8,11.81,456612.0,10.6917,10.7007,10.6917,10.7007,456612.0
2019-04-29 14:30:00,11.81,11.81,11.8,11.8,272766.0,10.7007,10.7007,10.6917,10.6917,272766.0
2019-04-29 15:00:00,11.8,11.81,11.8,11.8,192648.0,10.6917,10.7007,10.6917,10.6917,192648.0
2019-04-29 15:30:00,11.8,11.8,11.79,11.79,369390.0,10.6917,10.6917,10.6826,10.6826,369390.0
2019-04-30 09:30:00,11.78,11.78,11.75,11.76,314358.0,10.6735,10.6735,10.6464,10.6554,314358.0
2019-04-30 10:00:00,11.76,11.77,11.75,11.75,497886.0,10.6554,10.6645,10.6464,10.6464,497886.0
2019-04-30 10:30:00,11.75,11.76,11.75,11.75,72354.0,10.6464,10.6554,10.6464,10.6464,72354.0
2019-04-30 11:00:00,11.74,11.74,11.71,11.73,266460.0,10.6373,10.6373,10.6101,10.6282,266460.0
2019-04-30 11:30:00,11.73,11.76,11.73,11.75,202290.0,10.6282,10.6554,10.6282,10.6464,202290.0
2019-04-30 12:00:00,11.76,11.77,11.75,11.76,81696.0,10.6554,10.6645,10.6464,10.6554,81696.0
2019-04-30 12:30:00,11.76,11.77,11.75,11.76,133620.0,10.6554,10.6645,10.6464,10.6554,133620.0
2019-04-30 13:00:00,11.76,11.77,11.76,11.76,141582.0,10.6554,10.6645,10.6554,10.6554,141582.0
2019-04-30 13:30:00,11.76,11.79,11.76,11.79,123954.0,10.6554,10.6826,10.6554,10.6826,123954.0
2019-04-30 14:00:00,11.79,11.79,11.78,11.78,200340.0,10.6826,10.6826,10.6735,10.6735,200340.0
2019-04-30 14:30:00,11.78,11.79,11.78,11.78,396174.0,10.6735,10.6826,10.6735,10.6735,396174.0
2019-04-30 15:00:00,11.78,11.79,11.78,11.78,255666.0,10.6735,10.6826,10.6735,10.6735,255666.0
2019-04-30 15:30:00,11.78,11.8,11.78,11.79,352716.0,10.6735,10.6917,10.6735,10.6826,352716.0
2019-05-01 09:30:00,11.82,11.82,11.8,11.8,371562.0,10.7098,10.7098,10.6917,10.6917,371562.0
2019-05-01 10:00:00,11.8,11.81,11.79,11.8,440376.0,10.6917,10.7007,10.6826,10.6917,440376.0
2019-05-01 10:30:00,11.79,11.8,11.79,11.8,215496.0,10.6826,10.6917,10.6826,10.6917,215496.0
2019-05-01 11:00:00,11.79,11.81,11.79,11.8,195552.0,10.6826,10.7007,10.6826,10.6917,195552.0
2019-05-01 11:30:00,11.8,11.82,11.8,11.81,398994.0,10.6917,10.7098,10.6917,10.7007,398994.0
2019-05-01 12:00:00,11.81,11.81,11.78,11.79,191844.0,10.7007,10.7007,10.6735,10.6826,191844.0
2019-05-01 12:30:00,11.79,11.79,11.77,11.78,482160.0,10.6826,10.6826,10.6645,10.6735,482160.0
2019-05-01 13:00:00,11.78,11.8,11.78,11.79,250290.0,10.6735,10.6917,10.6735,10.6826,250290.0
2019-05-01 13:30:00,11.79,11.8,11.79,11.8,364656.0,10.6826,10.6917,10.6826,10.6917,364656.0
2019-05-01 14:00:00,11.8,11.82,11.79,11.81,240228.0,10.6917,10.7098,10.6826,10.7007,240228.0
2019-05-01 14:30:00,11.81,11.82,11.76,11.78,380742.0,10.7007,10.7098,10.6554,10.6735,380742.0
2019-05-01 15:00:00,11.78,11.78,11.75,11.76,228576.0,10.6735,10.6735,10.6464,10.6554,228576.0
2019-05-01 15:30:00,11.76,11.76,11.7,11.7,621732.0,10.6554,10.6554,10.6011,10.6011,621732.0
2019-05-02 09:30:00,11.69,11.72,11.67,11.72,1167192.0,10.592,10.6192,10.5739,10.6192,1167192.0
2019-05-02 10:00:00,11.72,11.74,11.72,11.72,150024.0,10.6192,10.6373,10.6192,10.6192,150024.0
2019-05-02 10:30:00,11.72,11.73,11.69,11.69,301368.0,10.6192,10.6282,10.592,10.592,301368.0
2019-05-02 11:00:00,11.69,11.7,11.64,11.64,1701138.0,10.592,10.6011,10.5467,10.5467,1701138.0
2019-05-02 11:30:00,11.64,11.66,11.6,11.62,652164.0,10.5467,10.5648,10.5104,10.5286,652164.0
2019-05-02 12:00:00,11.63,11.64,11.62,11.64,334956.0,10.5376,10.5467,10.5286,10.5467,334956.0
2019-05-02 12:30:00,11.64,11.66,11.63,11.65,156834.0,10.5467,10.5648,10.5376,10.5558,156834.0
2019-05-02 13:00:00,11.65,11.68,11.63,11.67,206196.0,10.5558,10.5829,10.5376,10.5739,206196.0
2019-05-02 13:30:00,11.67,11.68,11.66,11.67,397824.0,10.5739,10.5829,10.5648,10.5739,397824.0
2019-05-02 14:00:00,11.67,11.69,11.66,11.67,110208.0,10.5739,10.592,10.5648,10.5739,110208.0
2019-05-02 14:30:00,11.68,11.68,11.65,11.66,187938.0,10.5829,10.5829,10.5558,10.5648,187938.0
2019-05-02 15:00:00,11.66,11.68,11.66,11.68,252462.0,10.5648,10.5829,10.5648,10.5829,252462.0
2019-05-02 15:30:00,11.67,11.68,11.66,11.68,770034.0,10.5739,10.5829,10.5648,10.5829,770034.0
2019-05-03 09:30:00,11.74,11.76,11.74,11.76,1265166.0,10.6373,10.6554,10.6373,10.6554,1265166.0
2019-05-03 10:00:00,11.76,11.77,11.74,11.75,305394.0,10.6554,10.6645,10.6373,10.6464,305394.0
2019-05-03 10:30:00,11.75,11.77,11.75,11.77,185214.0,10.6464,10.6645,10.6464,10.6645,185214.0
2019-05-03 11:00:00,11.77,11.78,11.76,11.77,126378.0,10.6645,10.6735,10.6554,10.6645,126378.0
2019-05-03 11:30:00,11.77,11.78,11.76,11.78,158724.0,10.6645,10.6735,10.6554,10.6735,158724.0
2019-05-03 12:00:00,11.78,11.79,11.78,11.79,292740.0,10.6735,10.6826,10.6735,10.6826,292740.0
2019-05-03 12:30:00,11.79,11.8,11.79,11.79,174396.0,10.6826,10.6917,10.6826,10.6826,174396.0
2019-05-03 13:00:00,11.79,11.8,11.79,11.8,299040.0,10.6826,10.6917,10.6826,10.6917,299040.0
2019-05-03 13:30:00,11.8,11.81,11.8,11.81,137874.0,10.6917,10.7007,10.6917,10.7007,137874.0
2019-05-03 14:00:00,11.81,11.81,11.8,11.8,211818.0,10.7007,10.7007,10.6917,10.6917,211818.0
2019-05-03 14:30:00,11.8,11.81,11.8,11.8,132204.0,10.6917,10.7007,10.6917,10.6917,132204.0
2019-05-03 15:00:00,11.8,11.8,11.79,11.8,135498.0,10.6917,10.6917,10.6826,10.6917,135498.0
2019-05-03 15:30:00,11.8,11.81,11.8,11.81,537324.0,10.6917,10.7007,10.6917,10.7007,537324.0
2019-05-06 09:30:00,11.62,11.69,11.59,11.69,1228986.0,10.5286,10.592,10.5014,10.592,1228986.0
2019-05-06 10:00:00,11.69,11.7,11.67,11.69,447300.0,10.592,10.6011,10.5739,10.592,447300.0
2019-05-06 10:30:00,11.68,11.71,11.68,11.71,202128.0,10.5829,10.6101,10.5829,10.6101,202128.0
2019-05-06 11:00:00,11.71,11.73,11.7,11.73,213960.0,10.6101,10.6282,10.6011,10.6282,213960.0
2019-05-06 11:30:00,11.73,11.73,11.7,11.71,186384.0,10.6282,10.6282,10.6011,10.6101,186384.0
2019-05-06 12:00:00,11.71,11.71,11.7,11.7,154608.0,10.6101,10.6101,10.6011,10.6011,154608.0
2019-05-06 12:30:00,11.71,11.72,11.7,11.7,176790.0,10.6101,10.6192,10.6011,10.6011,176790.0
2019-05-06 13:00:00,11.7,11.72,11.69,11.72,525504.0,10.6011,10.6192,10.592,10.6192,525504.0
2019-05-06 13:30:00,11.72,11.72,11.71,11.72,107772.0,10.6192,10.6192,10.6101,10.6192,107772.0
2019-05-06 14:00:00,11.72,11.73,11.71,11.73,405078.0,10.6192,10.6282,10.6101,10.6282,405078.0
2019-05-06 14:30:00,11.73,11.77,11.73,11.77,877104.0,10.6282,10.6645,10.6282,10.6645,877104.0
2019-05-06 15:00:00,11.77,11.78,11.76,11.77,230634.0,10.6645,10.6735,10.6554,10.6645,230634.0
2019-05-06 15:30:00,11.77,11.78,11.76,11.76,458844.0,10.6645,10.6735,10.6554,10.6554,458844.0
2019-05-07 09:30:00,11.67,11.68,11.62,11.64,741024.0,10.5739,10.5829,10.5286,10.5467,741024.0
2019-05-07 10:00:00,11.64,11.64,11.6,11.63,941256.0,10.5467,10.5467,10.5104,10.5376,941256.0
2019-05-07 10:30:00,11.63,11.64,11.58,11.59,871500.0,10.5376,10.5467,10.4923,10.5014,871500.0
2019-05-07 11:00:00,11.59,11.61,11.57,11.6,371436.0,10.5014,10.5195,10.4833,10.5104,371436.0
2019-05-07 11:30:00,11.6,11.61,11.56,11.58,368244.0,10.5104,10.5195,10.4742,10.4923,368244.0
2019-05-07 12:00:00,11.58,11.61,11.56,11.61,224106.0,10.4923,10.5195,10.4742,10.5195,224106.0
2019-05-07 12:30:00,11.61,11.62,11.59,11.59,386280.0,10.5195,10.5286,10.5014,10.5014,386280.0
2019-05-07 13:00:00,11.59,11.59,11.53,11.53,393816.0,10.5014,10.5014,10.447,10.447,393816.0
2019-05-07 13:30:00,11.53,11.55,11.52,11.54,333318.0,10.447,10.4651,10.438,10.4561,333318.0
2019-05-07 14:00:00,11.54,11.55,11.52,11.52,496674.0,10.4561,10.4651,10.438,10.438,496674.0
2019-05-07 14:30:00,11.52,11.54,11.5,11.53,586296.0,10.438,10.4561,10.4198,10.447,586296.0
2019-05-07 15:00:00,11.53,11.54,11.51,11.51,737700.0,10.447,10.4561,10.4289,10.4289,737700.0
2019-05-07 15:30:00,11.51,11.57,11.48,11.56,1009134.0,10.4289,10.4833,10.4017,10.4742,1009134.0
2019-05-08 09:30:00,11.55,11.58,11.52,11.56,466164.0,10.4651,10.4923,10.438,10.4742,466164.0
2019-05-08 10:00:00,11.57,11.58,11.55,11.55,382962.0,10.4833,10.4923,10.4651,10.4651,382962.0
2019-05-08 10:30:00,11.56,11.59,11.53,11.59,404262.0,10.4742,10.5014,10.447,10.5014,404262.0
2019-05-08 11:00:00,11.59,11.62,11.58,11.59,627132.0,10.5014,10.5286,10.4923,10.5014,627132.0
2019-05-08 11:30:00,11.59,11.6,11.56,11.58,327936.0,10.5014,10.5104,10.4742,10.4923,327936.0
2019-05-08 12:00:00,11.58,11.58,11.55,11.58,147426.0,10.4923,10.4923,10.4651,10.4923,147426.0
2019-05-08 12:30:00,11.58,11.6,11.57,11.6,104604.0,10.4923,10.5104,10.4833,10.5104,104604.0
2019-05-08 13:00:00,11.6,11.6,11.58,11.59,156204.0,10.5104,10.5104,10.4923,10.5014,156204.0
2019-05-08 13:30:00,11.59,11.6,11.58,11.59,82536.0,10.5014,10.5104,10.4923,10.5014,82536.0
2019-05-08 14:00:00,11.59,11.59,11.58,11.59,105114.0,10.5014,10.5014,10.4923,10.5014,105114.0
2019-05-08 14:30:00,11.6,11.6,11.58,11.59,104274.0,10.5104,10.5104,10.4923,10.5014,104274.0
2019-05-08 15:00:00,11.6,11.61,11.59,11.6,273324.0,10.5104,10.5195,10.5014,10.5104,273324.0
2019-05-08 15:30:00,11.61,11.61,11.54,11.54,515130.0,10.5195,10.5195,10.4561,10.4561,515130.0
2019-05-09 09:30:00,11.45,11.46,11.4,11.42,508920.0,10.3745,10.3836,10.3292,10.3474,508920.0
2019-05-09 10:00:00,11.42,11.42,11.37,11.38,495384.0,10.3474,10.3474,10.3021,10.3111,495384.0
2019-05-09 10:30:00,11.38,11.42,11.38,11.38,393174.0,10.3111,10.3474,10.3111,10.3111,393174.0
2019-05-09 11:00:00,11.38,11.42,11.37,11.38,256104.0,10.3111,10.3474,10.3021,10.3111,256104.0
2019-05-09 11:30:00,11.38,11.44,11.38,11.42,306654.0,10.3111,10.3655,10.3111,10.3474,306654.0
2019-05-09 12:00:00,11.43,11.46,11.41,11.46,525630.0,10.3564,10.3836,10.3383,10.3836,525630.0
2019-05-09 12:30:00,11.46,11.53,11.46,11.49,641160.0,10.3836,10.447,10.3836,10.4108,641160.0
2019-05-09 13:00:00,11.51,11.52,11.48,11.49,525258.0,10.4289,10.438,10.4017,10.4108,525258.0
2019-05-09 13:30:00,11.49,11.53,11.49,11.51,285330.0,10.4108,10.447,10.4108,10.4289,285330.0
2019-05-09 14:00:00,11.51,11.53,11.49,11.52,193572.0,10.4289,10.447,10.4108,10.438,193572.0
2019-05-09 14:30:00,11.52,11.53,11.49,11.49,438306.0,10.438,10.447,10.4108,10.4108,438306.0
2019-05-09 15:00:00,11.49,11.5,11.47,11.5,439794.0,10.4108,10.4198,10.3927,10.4198,439794.0
2019-05-09 15:30:00,11.5,11.53,11.49,11.51,593502.0,10.4198,10.447,10.4108,10.4289,593502.0
2019-05-10 09:30:00,11.47,11.5,11.47,11.48,259068.0,10.3927,10.4198,10.3927,10.4017,259068.0
2019-05-10 10:00:00,11.47,11.47,11.41,11.42,289836.0,10.3927,10.3927,10.3383,10.3474,289836.0
2019-05-10 10:30:00,11.41,11.42,11.35,11.36,495180.0,10.3383,10.3474,10.2839,10.293,495180.0
2019-05-10 11:00:00,11.36,11.39,11.34,11.37,442494.0,10.293,10.3202,10.2749,10.3021,442494.0
2019-05-10 11:30:00,11.36,11.38,11.34,11.37,811320.0,10.293,10.3111,10.2749,10.3021,811320.0
2019-05-10 12:00:00,11.37,11.44,11.37,11.44,513606.0,10.3021,10.3655,10.3021,10.3655,513606.0
2019-05-10 12:30:00,11.44,11.47,11.44,11.46,260394.0,10.3655,10.3927,10.3655,10.3836,260394.0
2019-05-10 13:00:00,11.45,11.5,11.45,11.48,447144.0,10.3745,10.4198,10.3745,10.4017,447144.0
2019-05-10 13:30:00,11.49,11.52,11.48,11.51,574554.0,10.4108,10.438,10.4017,10.4289,574554.0
2019-05-10 14:00:00,11.51,11.52,11.48,11.5,268062.0,10.4289,10.438,10.4017,10.4198,268062.0
2019-05-10 14:30:00,11.5,11.53,11.49,11.53,341172.0,10.4198,10.447,10.4108,10.447,341172.0
2019-05-10 15:00:00,11.53,11.6,11.53,11.59,635454.0,10.447,10.5104,10.447,10.5014,635454.0
2019-05-10 15:30:00,11.58,11.59,11.53,11.56,616116.0,10.4923,10.5014,10.447,10.4742,616116.0
2019-05-13 09:30:00,11.34,11.38,11.31,11.32,966924.0,10.2749,10.3111,10.2477,10.2567,966924.0
2019-05-13 10:00:00,11.31,11.31,11.28,11.3,826476.0,10.2477,10.2477,10.2205,10.2386,826476.0
2019-05-13 10:30:00,11.29,11.33,11.28,11.31,1132116.0,10.2296,10.2658,10.2205,10.2477,1132116.0
2019-05-13 11:00:00,11.31,11.31,11.27,11.28,405402.0,10.2477,10.2477,10.2114,10.2205,405402.0
2019-05-13 11:30:00,11.28,11.29,11.26,11.29,660468.0,10.2205,10.2296,10.2024,10.2296,660468.0
2019-05-13 12:00:00,11.29,11.29,11.25,11.26,501714.0,10.2296,10.2296,10.1933,10.2024,501714.0
2019-05-13 12:30:00,11.26,11.27,11.24,11.24,357258.0,10.2024,10.2114,10.1843,10.1843,357258.0
2019-05-13 13:00:00,11.24,11.24,11.23,11.23,1061244.0,10.1843,10.1843,10.1752,10.1752,1061244.0
2019-05-13 13:30:00,11.23,11.28,11.23,11.28,341796.0,10.1752,10.2205,10.1752,10.2205,341796.0
2019-05-13 14:00:00,11.27,11.31,11.25,11.29,1553598.0,10.2114,10.2477,10.1933,10.2296,1553598.0
2019-05-13 14:30:00,11.3,11.32,11.27,11.3,399750.0,10.2386,10.2567,10.2114,10.2386,399750.0
2019-05-13 15:00:00,11.3,11.32,11.26,11.27,326790.0,10.2386,10.2567,10.2024,10.2114,326790.0
2019-05-13 15:30:00,11.26,11.28,11.24,11.27,968052.0,10.2024,10.2205,10.1843,10.2114,968052.0
2019-05-14 09:30:00,11.31,11.35,11.3,11.32,499254.0,10.2477,10.2839,10.2386,10.2567,499254.0
2019-05-14 10:00:00,11.33,11.37,11.32,11.37,464994.0,10.2658,10.3021,10.2567,10.3021,464994.0
2019-05-14 10:30:00,11.37,11.38,11.35,11.36,407856.0,10.3021,10.3111,10.2839,10.293,407856.0
2019-05-14 11:00:00,11.37,11.4,11.35,11.39,2461230.0,10.3021,10.3292,10.2839,10.3202,2461230.0
2019-05-14 11:30:00,11.39,11.42,11.39,11.41,364794.0,10.3202,10.3474,10.3202,10.3383,364794.0
2019-05-14 12:00:00,11.41,11.42,11.4,11.4,394008.0,10.3383,10.3474,10.3292,10.3292,394008.0
2019-05-14 12:30:00,11.39,11.41,11.39,11.4,216576.0,10.3202,10.3383,10.3202,10.3292,216576.0
2019-05-14 13:00:00,11.41,11.43,11.41,11.42,156390.0,10.3383,10.3564,10.3383,10.3474,156390.0
2019-05-14 13:30:00,11.42,11.43,11.42,11.42,213336.0,10.3474,10.3564,10.3474,10.3474,213336.0
2019-05-14 14:00:00,11.42,11.43,11.41,11.43,182868.0,10.3474,10.3564,10.3383,10.3564,182868.0
2019-05-14 14:30:00,11.42,11.43,11.39,11.41,246930.0,10.3474,10.3564,10.3202,10.3383,246930.0
2019-05-14 15:00:00,11.4,11.42,11.4,11.41,284592.0,10.3292,10.3474,10.3292,10.3383,284592.0
2019-05-14 15:30:00,11.41,11.41,11.36,11.37,610182.0,10.3383,10.3383,10.293,10.3021,610182.0
2019-05-15 09:30:00,11.3,11.34,11.28,11.33,696612.0,10.2386,10.2749,10.2205,10.2658,696612.0
2019-05-15 10:00:00,11.33,11.4,11.31,11.39,819174.0,10.2658,10.3292,10.2477,10.3202,819174.0
2019-05-15 10:30:00,11.39,11.41,11.38,11.4,1608060.0,10.3202,10.3383,10.3111,10.3292,1608060.0
2019-05-15 11:00:00,11.41,11.43,11.39,11.43,342816.0,10.3383,10.3564,10.3202,10.3564,342816.0
2019-05-15 11:30:00,11.43,11.44,11.42,11.44,264756.0,10.3564,10.3655,10.3474,10.3655,264756.0
2019-05-15 12:00:00,11.44,11.45,11.43,11.43,143772.0,10.3655,10.3745,10.3564,10.3564,143772.0
2019-05-15 12:30:00,11.43,11.44,11.42,11.42,708258.0,10.3564,10.3655,10.3474,10.3474,708258.0
2019-05-15 13:00:00,11.42,11.43,11.42,11.42,175884.0,10.3474,10.3564,10.3474,10.3474,175884.0
2019-05-15 13:30:00,11.43,11.45,11.43,11.45,214518.0,10.3564,10.3745,10.3564,10.3745,214518.0
2019-05-15 14:00:00,11.45,11.46,11.45,11.45,152940.0,10.3745,10.3836,10.3745,10.3745,152940.0
2019-05-15 14:30:00,11.45,11.46,11.44,11.44,185514.0,10.3745,10.3836,10.3655,10.3655,185514.0
2019-05-15 15:00:00,11.44,11.46,11.44,11.46,524226.0,10.3655,10.3836,10.3655,10.3836,524226.0
2019-05-15 15:30:00,11.46,11.46,11.43,11.43,957720.0,10.3836,10.3836,10.3564,10.3564,957720.0
2019-05-16 09:30:00,11.47,11.55,11.46,11.54,586476.0,10.3927,10.4651,10.3836,10.4561,586476.0
2019-05-16 10:00:00,11.54,11.57,11.54,11.57,482838.0,10.4561,10.4833,10.4561,10.4833,482838.0
2019-05-16 10:30:00,11.57,11.58,11.56,11.58,288102.0,10.4833,10.4923,10.4742,10.4923,288102.0
2019-05-16 11:00:00,11.58,11.59,11.56,11.58,304158.0,10.4923,10.5014,10.4742,10.4923,304158.0
2019-05-16 11:30:00,11.58,11.6,11.57,11.59,363990.0,10.4923,10.5104,10.4833,10.5014,363990.0
2019-05-16 12:00:00,11.59,11.6,11.58,11.59,219570.0,10.5014,10.5104,10.4923,10.5014,219570.0
2019-05-16 12:30:00,11.59,11.59,11.57,11.57,473508.0,10.5014,10.5014,10.4833,10.4833,473508.0
2019-05-16 13:00:00,11.57,11.58,11.56,11.58,141816.0,10.4833,10.4923,10.4742,10.4923,141816.0
2019-05-16 13:30:00,11.58,11.58,11.55,11.56,541590.0,10.4923,10.4923,10.4651,10.4742,541590.0
2019-05-16 14:00:00,11.56,11.58,11.55,11.58,263676.0,10.4742,10.4923,10.4651,10.4923,263676.0
2019-05-16 14:30:00,11.58,11.58,11.55,11.56,229950.0,10.4923,10.4923,10.4651,10.4742,229950.0
2019-05-16 15:00:00,11.56,11.56,11.54,11.55,223056.0,10.4742,10.4742,10.4561,10.4651,223056.0
2019-05-16 15:30:00,11.55,11.55,11.52,11.53,586782.0,10.4651,10.4651,10.438,10.447,586782.0
2019-05-17 09:30:00,11.44,11.49,11.44,11.47,461094.0,10.3655,10.4108,10.3655,10.3927,461094.0
2019-05-17 10:00:00,11.47,11.51,11.45,11.5,288270.0,10.3927,10.4289,10.3745,10.4198,288270.0
2019-05-17 10:30:00,11.51,11.56,11.49,11.55,383136.0,10.4289,10.4742,10.4108,10.4651,383136.0
2019-05-17 11:00:00,11.56,11.57,11.55,11.55,298116.0,10.4742,10.4833,10.4651,10.4651,298116.0
2019-05-17 11:30:00,11.55,11.55,11.51,11.52,174396.0,10.4651,10.4651,10.4289,10.438,174396.0
2019-05-17 12:00:00,11.52,11.53,11.49,11.5,179862.0,10.438,10.447,10.4108,10.4198,179862.0
2019-05-17 12:30:00,11.5,11.52,11.5,11.52,264504.0,10.4198,10.438,10.4198,10.438,264504.0
2019-05-17 13:00:00,11.52,11.54,11.52,11.52,79692.0,10.438,10.4561,10.438,10.438,79692.0
2019-05-17 13:30:00,11.52,11.53,11.51,11.53,159792.0,10.438,10.447,10.4289,10.447,159792.0
2019-05-17 14:00:00,11.53,11.53,11.51,11.52,98580.0,10.447,10.447,10.4289,10.438,98580.0
2019-05-17 14:30:00,11.52,11.53,11.51,11.52,110574.0,10.438,10.447,10.4289,10.438,110574.0
2019-05-17 15:00:00,11.52,11.52,11.46,11.48,457098.0,10.438,10.438,10.3836,10.4017,457098.0
2019-05-17 15:30:00,11.47,11.48,11.45,11.46,798672.0,10.3927,10.4017,10.3745,10.3836,798672.0
2019-05-20 09:30:00,11.38,11.4,11.35,11.39,629958.0,10.3111,10.3292,10.2839,10.3202,629958.0
2019-05-20 10:00:00,11.39,11.42,11.38,11.42,282492.0,10.3202,10.3474,10.3111,10.3474,282492.0
2019-05-20 10:30:00,11.42,11.43,11.4,11.42,156402.0,10.3474,10.3564,10.3292,10.3474,156402.0
2019-05-20 11:00:00,11.43,11.43,11.39,11.41,113724.0,10.3564,10.3564,10.3202,10.3383,113724.0
2019-05-20 11:30:00,11.41,11.42,11.39,11.41,227778.0,10.3383,10.3474,10.3202,10.3383,227778.0
2019-05-20 12:00:00,11.4,11.43,11.4,11.41,391518.0,10.3292,10.3564,10.3292,10.3383,391518.0
2019-05-20 12:30:00,11.41,11.42,11.39,11.39,240108.0,10.3383,10.3474,10.3202,10.3202,240108.0
2019-05-20 13:00:00,11.39,11.4,11.39,11.4,150300.0,10.3202,10.3292,10.3202,10.3292,150300.0
2019-05-20 13:30:00,11.4,11.41,11.4,11.4,239376.0,10.3292,10.3383,10.3292,10.3292,239376.0
2019-05-20 14:00:00,11.4,11.4,11.38,11.38,166596.0,10.3292,10.3292,10.3111,10.3111,166596.0
2019-05-20 14:30:00,11.39,11.39,11.36,11.37,114186.0,10.3202,10.3202,10.293,10.3021,114186.0
2019-05-20 15:00:00,11.36,11.37,11.34,11.37,207834.0,10.293,10.3021,10.2749,10.3021,207834.0
2019-05-20 15:30:00,11.36,11.38,11.36,11.38,572568.0,10.293,10.3111,10.293,10.3111,572568.0
2019-05-21 09:30:00,11.45,11.47,11.45,11.45,387810.0,10.3745,10.3927,10.3745,10.3745,387810.0
2019-05-21 10:00:00,11.45,11.47,11.45,11.46,349470.0,10.3745,10.3927,10.3745,10.3836,349470.0
2019-05-21 10:30:00,11.46,11.5,11.46,11.49,273414.0,10.3836,10.4198,10.3836,10.4108,273414.0
2019-05-21 11:00:00,11.49,11.49,11.48,11.49,285282.0,10.4108,10.4108,10.4017,10.4108,285282.0
2019-05-21 11:30:00,11.49,11.49,11.46,11.47,196764.0,10.4108,10.4108,10.3836,10.3927,196764.0
2019-05-21 12:00:00,11.47,11.48,11.47,11.48,247314.0,10.3927,10.4017,10.3927,10.4017,247314.0
2019-05-21 12:30:00,11.48,11.48,11.47,11.48,137916.0,10.4017,10.4017,10.3927,10.4017,137916.0
2019-05-21 13:00:00,11.49,11.49,11.48,11.48,135372.0,10.4108,10.4108,10.4017,10.4017,135372.0
2019-05-21 13:30:00,11.48,11.49,11.48,11.49,116580.0,10.4017,10.4108,10.4017,10.4108,116580.0
2019-05-21 14:00:00,11.49,11.5,11.49,11.5,136584.0,10.4108,10.4198,10.4108,10.4198,136584.0
2019-05-21 14:30:00,11.5,11.5,11.49,11.49,275970.0,10.4198,10.4198,10.4108,10.4108,275970.0
2019-05-21 15:00:00,11.49,11.49,11.48,11.49,132294.0,10.4108,10.4108,10.4017,10.4108,132294.0
2019-05-21 15:30:00,11.49,11.5,11.48,11.48,397464.0,10.4108,10.4198,10.4017,10.4017,397464.0
2019-05-22 09:30:00,11.45,11.47,11.44,11.47,220854.0,10.3745,10.3927,10.3655,10.3927,220854.0
2019-05-22 10:00:00,11.47,11.48,11.45,11.47,320772.0,10.3927,10.4017,10.3745,10.3927,320772.0
2019-05-22 10:30:00,11.47,11.47,11.44,11.44,291138.0,10.3927,10.3927,10.3655,10.3655,291138.0
2019-05-22 11:00:00,11.44,11.46,11.43,11.46,109608.0,10.3655,10.3836,10.3564,10.3836,109608.0
2019-05-22 11:30:00,11.47,11.47,11.44,11.46,91470.0,10.3927,10.3927,10.3655,10.3836,91470.0
2019-05-22 12:00:00,11.45,11.46,11.44,11.45,200226.0,10.3745,10.3836,10.3655,10.3745,200226.0
2019-05-22 12:30:00,11.45,11.45,11.43,11.44,110292.0,10.3745,10.3745,10.3564,10.3655,110292.0
2019-05-22 13:00:00,11.43,11.44,11.42,11.44,126072.0,10.3564,10.3655,10.3474,10.3655,126072.0
2019-05-22 13:30:00,11.44,11.46,11.43,11.45,86448.0,10.3655,10.3836,10.3564,10.3745,86448.0
2019-05-22 14:00:00,11.45,11.46,11.44,11.45,209214.0,10.3745,10.3836,10.3655,10.3745,209214.0
2019-05-22 14:30:00,11.46,11.47,11.46,11.46,124050.0,10.3836,10.3927,10.3836,10.3836,124050.0
2019-05-22 15:00:00,11.46,11.47,11.46,11.46,123540.0,10.3836,10.3927,10.3836,10.3836,123540.0
2019-05-22 15:30:00,11.46,11.46,11.45,11.45,295974.0,10.3836,10.3836,10.3745,10.3745,295974.0
2019-05-23 09:30:00,11.35,11.35,11.28,11.29,686712.0,10.2839,10.2839,10.2205,10.2296,686712.0
2019-05-23 10:00:00,11.29,11.31,11.27,11.3,495216.0,10.2296,10.2477,10.2114,10.2386,495216.0
2019-05-23 10:30:00,11.3,11.33,11.3,11.32,213768.0,10.2386,10.2658,10.2386,10.2567,213768.0
2019-05-23 11:00:00,11.32,11.32,11.29,11.3,315078.0,10.2567,10.2567,10.2296,10.2386,315078.0
2019-05-23 11:30:00,11.3,11.31,11.26,11.26,636552.0,10.2386,10.2477,10.2024,10.2024,636552.0
2019-05-23 12:00:00,11.27,11.29,11.26,11.27,461634.0,10.2114,10.2296,10.2024,10.2114,461634.0
2019-05-23 12:30:00,11.27,11.28,11.25,11.25,541056.0,10.2114,10.2205,10.1933,10.1933,541056.0
2019-05-23 13:00:00,11.25,11.27,11.24,11.27,248766.0,10.1933,10.2114,10.1843,10.2114,248766.0
2019-05-23 13:30:00,11.26,11.27,11.25,11.26,356664.0,10.2024,10.2114,10.1933,10.2024,356664.0
2019-05-23 14:00:00,11.26,11.26,11.24,11.25,265644.0,10.2024,10.2024,10.1843,10.1933,265644.0
2019-05-23 14:30:00,11.25,11.26,11.24,11.24,240000.0,10.1933,10.2024,10.1843,10.1843,240000.0
2019-05-23 15:00:00,11.24,11.3,11.23,11.29,517248.0,10.1843,10.2386,10.1752,10.2296,517248.0
2019-05-23 15:30:00,11.29,11.3,11.26,11.3,788424.0,10.2296,10.2386,10.2024,10.2386,788424.0
2019-05-24 09:30:00,11.36,11.38,11.35,11.36,319962.0,10.293,10.3111,10.2839,10.293,319962.0
2019-05-24 10:00:00,11.35,11.37,11.34,11.34,161124.0,10.2839,10.3021,10.2749,10.2749,161124.0
2019-05-24 10:30:00,11.34,11.34,11.31,11.31,242706.0,10.2749,10.2749,10.2477,10.2477,242706.0
2019-05-24 11:00:00,11.3,11.31,11.3,11.31,198084.0,10.2386,10.2477,10.2386,10.2477,198084.0
2019-05-24 11:30:00,11.31,11.33,11.31,11.32,172446.0,10.2477,10.2658,10.2477,10.2567,172446.0
2019-05-24 12:00:00,11.32,11.33,11.31,11.33,95748.0,10.2567,10.2658,10.2477,10.2658,95748.0
2019-05-24 12:30:00,11.34,11.34,11.34,11.34,246168.0,10.2749,10.2749,10.2749,10.2749,246168.0
2019-05-24 13:00:00,11.35,11.35,11.33,11.33,84372.0,10.2839,10.2839,10.2658,10.2658,84372.0
2019-05-24 13:30:00,11.34,11.35,11.33,11.34,142638.0,10.2749,10.2839,10.2658,10.2749,142638.0
2019-05-24 14:00:00,11.34,11.34,11.32,11.33,99216.0,10.2749,10.2749,10.2567,10.2658,99216.0
2019-05-24 14:30:00,11.33,11.34,11.33,11.33,79200.0,10.2658,10.2749,10.2658,10.2658,79200.0
2019-05-24 15:00:00,11.33,11.34,11.33,11.34,283824.0,10.2658,10.2749,10.2658,10.2749,283824.0
2019-05-24 15:30:00,11.34,11.34,11.32,11.32,228786.0,10.2749,10.2749,10.2567,10.2567,228786.0
2019-05-28 09:30:00,11.35,11.38,11.34,11.37,696654.0,10.2839,10.3111,10.2749,10.3021,696654.0
2019-05-28 10:00:00,11.37,11.38,11.34,11.34,275718.0,10.3021,10.3111,10.2749,10.2749,275718.0
2019-05-28 10:30:00,11.34,11.35,11.32,11.33,236406.0,10.2749,10.2839,10.2567,10.2658,236406.0
2019-05-28 11:00:00,11.33,11.35,11.32,11.32,132414.0,10.2658,10.2839,10.2567,10.2567,132414.0
2019-05-28 11:30:00,11.32,11.34,11.31,11.34,260448.0,10.2567,10.2749,10.2477,10.2749,260448.0
2019-05-28 12:00:00,11.34,11.35,11.33,11.34,61920.0,10.2749,10.2839,10.2658,10.2749,61920.0
2019-05-28 12:30:00,11.35,11.35,11.33,11.33,70482.0,10.2839,10.2839,10.2658,10.2658,70482.0
2019-05-28 13:00:00,11.33,11.34,11.32,11.32,149940.0,10.2658,10.2749,10.2567,10.2567,149940.0
2019-05-28 13:30:00,11.32,11.33,11.32,11.32,136326.0,10.2567,10.2658,10.2567,10.2567,136326.0
2019-05-28 14:00:00,11.32,11.32,11.3,11.3,128940.0,10.2567,10.2567,10.2386,10.2386,128940.0
2019-05-28 14:30:00,11.3,11.3,11.28,11.28,194676.0,10.2386,10.2386,10.2205,10.2205,194676.0
2019-05-28 15:00:00,11.28,11.28,11.26,11.26,146004.0,10.2205,10.2205,10.2024,10.2024,146004.0
2019-05-28 15:30:00,11.26,11.27,11.23,11.23,498696.0,10.2024,10.2114,10.1752,10.1752,498696.0
2019-05-29 09:30:00,11.17,11.18,11.13,11.15,1889616.0,10.1208,10.1299,10.0846,10.1027,1889616.0
2019-05-29 10:00:00,11.15,11.18,11.13,11.18,1373262.0,10.1027,10.1299,10.0846,10.1299,1373262.0
2019-05-29 10:30:00,11.18,11.19,11.15,11.15,651468.0,10.1299,10.139,10.1027,10.1027,651468.0
2019-05-29 11:00:00,11.15,11.17,11.12,11.13,439278.0,10.1027,10.1208,10.0755,10.0846,439278.0
2019-05-29 11:30:00,11.13,11.13,11.08,11.09,588126.0,10.0846,10.0846,10.0393,10.0484,588126.0
2019-05-29 12:00:00,11.09,11.13,11.09,11.13,1048596.0,10.0484,10.0846,10.0484,10.0846,1048596.0
2019-05-29 12:30:00,11.13,11.13,11.11,11.11,727944.0,10.0846,10.0846,10.0665,10.0665,727944.0
2019-05-29 13:00:00,11.12,11.16,11.11,11.15,874686.0,10.0755,10.1118,10.0665,10.1027,874686.0
2019-05-29 13:30:00,11.14,11.16,11.14,11.15,214734.0,10.0937,10.1118,10.0937,10.1027,214734.0
2019-05-29 14:00:00,11.15,11.16,11.13,11.15,972060.0,10.1027,10.1118,10.0846,10.1027,972060.0
2019-05-29 14:30:00,11.14,11.14,11.1,11.12,353220.0,10.0937,10.0937,10.0574,10.0755,353220.0
2019-05-29 15:00:00,11.12,11.13,11.1,11.13,424572.0,10.0755,10.0846,10.0574,10.0846,424572.0
2019-05-29 15:30:00,11.13,11.17,11.12,11.15,797034.0,10.0846,10.1208,10.0755,10.1027,797034.0
2019-05-30 09:30:00,11.18,11.22,11.18,11.21,601140.0,10.1299,10.1661,10.1299,10.1571,601140.0
2019-05-30 10:00:00,11.21,11.22,11.2,11.21,356922.0,10.1571,10.1661,10.148,10.1571,356922.0
2019-05-30 10:30:00,11.21,11.22,11.17,11.18,150360.0,10.1571,10.1661,10.1208,10.1299,150360.0
2019-05-30 11:00:00,11.18,11.19,11.16,11.18,130926.0,10.1299,10.139,10.1118,10.1299,130926.0
2019-05-30 11:30:00,11.17,11.18,11.15,11.16,72288.0,10.1208,10.1299,10.1027,10.1118,72288.0
2019-05-30 12:00:00,11.16,11.17,11.15,11.17,163344.0,10.1118,10.1208,10.1027,10.1208,163344.0
2019-05-30 12:30:00,11.16,11.19,11.16,11.18,223248.0,10.1118,10.139,10.1118,10.1299,223248.0
2019-05-30 13:00:00,11.18,11.19,11.17,11.17,125280.0,10.1299,10.139,10.1208,10.1208,125280.0
2019-05-30 13:30:00,11.17,11.17,11.15,11.16,69882.0,10.1208,10.1208,10.1027,10.1118,69882.0
2019-05-30 14:00:00,11.16,11.17,11.14,11.15,169656.0,10.1118,10.1208,10.0937,10.1027,169656.0
2019-05-30 14:30:00,11.14,11.16,11.12,11.15,404394.0,10.0937,10.1118,10.0755,10.1027,404394.0
2019-05-30 15:00:00,11.15,11.16,11.13,11.16,415398.0,10.1027,10.1118,10.0846,10.1118,415398.0
2019-05-30 15:30:00,11.16,11.18,11.15,11.17,493734.0,10.1118,10.1299,10.1027,10.1208,493734.0
2019-05-31 09:30:00,11.06,11.07,11.02,11.04,808656.0,10.0212,10.0302,9.9849,10.003,808656.0
2019-05-31 10:00:00,11.04,11.05,11.03,11.05,788064.0,10.003,10.0121,9.994,10.0121,788064.0
2019-05-31 10:30:00,11.05,11.08,11.05,11.07,1005924.0,10.0121,10.0393,10.0121,10.0302,1005924.0
2019-05-31 11:00:00,11.06,11.1,11.06,11.09,947232.0,10.0212,10.0574,10.0212,10.0484,947232.0
2019-05-31 11:30:00,11.09,11.1,11.07,11.08,1270200.0,10.0484,10.0574,10.0302,10.0393,1270200.0
2019-05-31 12:00:00,11.08,11.09,11.06,11.06,1141824.0,10.0393,10.0484,10.0212,10.0212,1141824.0
2019-05-31 12:30:00,11.06,11.06,11.04,11.05,897648.0,10.0212,10.0212,10.003,10.0121,897648.0
2019-05-31 13:00:00,11.05,11.07,11.05,11.07,632562.0,10.0121,10.0302,10.0121,10.0302,632562.0
2019-05-31 13:30:00,11.07,11.08,11.06,11.07,1253124.0,10.0302,10.0393,10.0212,10.0302,1253124.0
2019-05-31 14:00:00,11.07,11.08,11.04,11.04,1029696.0,10.0302,10.0393,10.003,10.003,1029696.0
2019-05-31 14:30:00,11.04,11.06,11.03,11.05,1035516.0,10.003,10.0212,9.994,10.0121,1035516.0
2019-05-31 15:00:00,11.05,11.05,11.03,11.04,1825200.0,10.0121,10.0121,9.994,10.003,1825200.0
2019-05-31 15:30:00,11.04,11.04,11.02,11.03,1861674.0,10.003,10.003,9.9849,9.994,1861674.0
2019-06-03 09:30:00,11.02,11.06,11.0,11.0,681252.0,9.9849,10.0212,9.9668,9.9668,681252.0
2019-06-03 10:00:00,11.0,11.06,10.98,11.06,810480.0,9.9668,10.0212,9.9487,10.0212,810480.0
2019-06-03 10:30:00,11.06,11.08,11.05,11.07,448740.0,10.0212,10.0393,10.0121,10.0302,448740.0
2019-06-03 11:00:00,11.07,11.08,11.04,11.05,432642.0,10.0302,10.0393,10.003,10.0121,432642.0
2019-06-03 11:30:00,11.05,11.06,11.02,11.02,797970.0,10.0121,10.0212,9.9849,9.9849,797970.0
2019-06-03 12:00:00,11.02,11.03,10.97,10.97,579624.0,9.9849,9.994,9.9396,9.9396,579624.0
2019-06-03 12:30:00,10.97,11.0,10.97,10.98,1749432.0,9.9396,9.9668,9.9396,9.9487,1749432.0
2019-06-03 13:00:00,10.98,11.05,10.97,11.01,711432.0,9.9487,10.0121,9.9396,9.9759,711432.0
2019-06-03 13:30:00,11.01,11.02,10.97,11.02,591408.0,9.9759,9.9849,9.9396,9.9849,591408.0
2019-06-03 14:00:00,11.02,11.04,11.01,11.02,448530.0,9.9849,10.003,9.9759,9.9849,448530.0
2019-06-03 14:30:00,11.02,11.03,10.97,10.99,682428.0,9.9849,9.994,9.9396,9.9577,682428.0
2019-06-03 15:00:00,10.99,10.99,10.95,10.96,478632.0,9.9577,9.9577,9.9215,9.9306,478632.0
2019-06-03 15:30:00,10.96,11.01,10.94,11.0,754524.0,9.9306,9.9759,9.9124,9.9668,754524.0
2019-06-04 09:30:00,11.1,11.13,11.09,11.1,641172.0,10.0574,10.0846,10.0484,10.0574,641172.0
2019-06-04 10:00:00,11.1,11.15,11.09,11.14,763548.0,10.0574,10.1027,10.0484,10.0937,763548.0
2019-06-04 10:30:00,11.14,11.15,11.12,11.14,317454.0,10.0937,10.1027,10.0755,10.0937,317454.0
2019-06-04 11:00:00,11.14,11.18,11.14,11.18,457146.0,10.0937,10.1299,10.0937,10.1299,457146.0
2019-06-04 11:30:00,11.18,11.19,11.17,11.19,520986.0,10.1299,10.139,10.1208,10.139,520986.0
2019-06-04 12:00:00,11.19,11.19,11.17,11.18,460572.0,10.139,10.139,10.1208,10.1299,460572.0
2019-06-04 12:30:00,11.18,11.21,11.17,11.2,346998.0,10.1299,10.1571,10.1208,10.148,346998.0
2019-06-04 13:00:00,11.2,11.21,11.19,11.2,336834.0,10.148,10.1571,10.139,10.148,336834.0
2019-06-04 13:30:00,11.2,11.22,11.2,11.21,2166474.0,10.148,10.1661,10.148,10.1571,2166474.0
2019-06-04 14:00:00,11.22,11.22,11.2,11.2,119340.0,10.1661,10.1661,10.148,10.148,119340.0
2019-06-04 14:30:00,11.2,11.21,11.19,11.2,135378.0,10.148,10.1571,10.139,10.148,135378.0
2019-06-04 15:00:00,11.2,11.22,11.2,11.22,397680.0,10.148,10.1661,10.148,10.1661,397680.0
2019-06-04 15:30:00,11.22,11.25,11.22,11.25,823794.0,10.1661,10.1933,10.1661,10.1933,823794.0
2019-06-05 09:30:00,11.32,11.32,11.26,11.29,815022.0,10.2567,10.2567,10.2024,10.2296,815022.0
2019-06-05 10:00:00,11.3,11.3,11.27,11.27,488448.0,10.2386,10.2386,10.2114,10.2114,488448.0
2019-06-05 10:30:00,11.26,11.27,11.23,11.25,492942.0,10.2024,10.2114,10.1752,10.1933,492942.0
2019-06-05 11:00:00,11.25,11.29,11.24,11.29,393894.0,10.1933,10.2296,10.1843,10.2296,393894.0
2019-06-05 11:30:00,11.29,11.3,11.28,11.29,282000.0,10.2296,10.2386,10.2205,10.2296,282000.0
2019-06-05 12:00:00,11.29,11.3,11.28,11.3,429828.0,10.2296,10.2386,10.2205,10.2386,429828.0
2019-06-05 12:30:00,11.3,11.31,11.28,11.3,329532.0,10.2386,10.2477,10.2205,10.2386,329532.0
2019-06-05 13:00:00,11.31,11.33,11.31,11.32,708672.0,10.2477,10.2658,10.2477,10.2567,708672.0
2019-06-05 13:30:00,11.32,11.33,11.31,11.32,250878.0,10.2567,10.2658,10.2477,10.2567,250878.0
2019-06-05 14:00:00,11.32,11.33,11.31,11.32,156408.0,10.2567,10.2658,10.2477,10.2567,156408.0
2019-06-05 14:30:00,11.32,11.33,11.3,11.31,133872.0,10.2567,10.2658,10.2386,10.2477,133872.0
2019-06-05 15:00:00,11.31,11.32,11.31,11.32,217350.0,10.2477,10.2567,10.2477,10.2567,217350.0
2019-06-05 15:30:00,11.31,11.34,11.29,11.34,542832.0,10.2477,10.2749,10.2296,10.2749,542832.0
2019-06-06 09:30:00,11.35,11.37,11.33,11.33,277158.0,10.2839,10.3021,10.2658,10.2658,277158.0
2019-06-06 10:00:00,11.33,11.34,11.32,11.32,266118.0,10.2658,10.2749,10.2567,10.2567,266118.0
2019-06-06 10:30:00,11.32,11.35,11.31,11.34,202872.0,10.2567,10.2839,10.2477,10.2749,202872.0
2019-06-06 11:00:00,11.34,11.36,11.33,11.36,149550.0,10.2749,10.293,10.2658,10.293,149550.0
2019-06-06 11:30:00,11.36,11.37,11.33,11.33,183042.0,10.293,10.3021,10.2658,10.2658,183042.0
2019-06-06 12:00:00,11.33,11.35,11.33,11.34,30812076.0,10.2658,10.2839,10.2658,10.2749,30812076.0
2019-06-06 12:30:00,11.34,11.35,11.34,11.35,52656.0,10.2749,10.2839,10.2749,10.2839,52656.0
2019-06-06 13:00:00,11.35,11.36,11.35,11.35,349284.0,10.2839,10.293,10.2839,10.2839,349284.0
2019-06-06 13:30:00,11.35,11.36,11.35,11.36,41286.0,10.2839,10.293,10.2839,10.293,41286.0
2019-06-06 14:00:00,11.36,11.37,11.35,11.36,218790.0,10.293,10.3021,10.2839,10.293,218790.0
2019-06-06 14:30:00,11.36,11.39,11.36,11.38,464622.0,10.293,10.3202,10.293,10.3111,464622.0
2019-06-06 15:00:00,11.38,11.41,11.38,11.41,266316.0,10.3111,10.3383,10.3111,10.3383,266316.0
2019-06-06 15:30:00,11.41,11.43,11.39,11.4,411258.0,10.3383,10.3564,10.3202,10.3292,411258.0
2019-06-07 09:30:00,11.45,11.49,11.45,11.49,531444.0,10.3745,10.4108,10.3745,10.4108,531444.0
2019-06-07 10:00:00,11.49,11.5,11.48,11.5,409596.0,10.4108,10.4198,10.4017,10.4198,409596.0
2019-06-07 10:30:00,11.5,11.55,11.5,11.55,1066968.0,10.4198,10.4651,10.4198,10.4651,1066968.0
2019-06-07 11:00:00,11.56,11.56,11.52,11.52,963504.0,10.4742,10.4742,10.438,10.438,963504.0
2019-06-07 11:30:00,11.52,11.53,11.51,11.52,316788.0,10.438,10.447,10.4289,10.438,316788.0
2019-06-07 12:00:00,11.52,11.53,11.51,11.53,224436.0,10.438,10.447,10.4289,10.447,224436.0
2019-06-07 12:30:00,11.53,11.54,11.52,11.54,270006.0,10.447,10.4561,10.438,10.4561,270006.0
2019-06-07 13:00:00,11.54,11.55,11.53,11.53,219396.0,10.4561,10.4651,10.447,10.447,219396.0
2019-06-07 13:30:00,11.53,11.54,11.53,11.53,237426.0,10.447,10.4561,10.447,10.447,237426.0
2019-06-07 14:00:00,11.53,11.54,11.53,11.53,168852.0,10.447,10.4561,10.447,10.447,168852.0
2019-06-07 14:30:00,11.53,11.54,11.51,11.52,334608.0,10.447,10.4561,10.4289,10.438,334608.0
2019-06-07 15:00:00,11.52,11.54,11.52,11.53,967404.0,10.438,10.4561,10.438,10.447,967404.0
2019-06-07 15:30:00,11.53,11.53,11.51,11.51,325104.0,10.447,10.447,10.4289,10.4289,325104.0
2019-06-10 09:30:00,11.58,11.61,11.58,11.6,695226.0,10.4923,10.5195,10.4923,10.5104,695226.0
2019-06-10 10:00:00,11.6,11.62,11.6,11.61,305388.0,10.5104,10.5286,10.5104,10.5195,305388.0
2019-06-10 10:30:00,11.61,11.62,11.6,11.62,142290.0,10.5195,10.5286,10.5104,10.5286,142290.0
2019-06-10 11:00:00,11.61,11.63,11.61,11.62,325200.0,10.5195,10.5376,10.5195,10.5286,325200.0
2019-06-10 11:30:00,11.62,11.65,11.62,11.64,138210.0,10.5286,10.5558,10.5286,10.5467,138210.0
2019-06-10 12:00:00,11.64,11.64,11.61,11.62,185784.0,10.5467,10.5467,10.5195,10.5286,185784.0
2019-06-10 12:30:00,11.62,11.62,11.6,11.6,109518.0,10.5286,10.5286,10.5104,10.5104,109518.0
2019-06-10 13:00:00,11.6,11.62,11.6,11.6,134436.0,10.5104,10.5286,10.5104,10.5104,134436.0
2019-06-10 13:30:00,11.61,11.61,11.59,11.6,154482.0,10.5195,10.5195,10.5014,10.5104,154482.0
2019-06-10 14:00:00,11.59,11.59,11.56,11.58,854712.0,10.5014,10.5014,10.4742,10.4923,854712.0
2019-06-10 14:30:00,11.58,11.6,11.58,11.6,134850.0,10.4923,10.5104,10.4923,10.5104,134850.0
2019-06-10 15:00:00,11.6,11.6,11.58,11.58,216432.0,10.5104,10.5104,10.4923,10.4923,216432.0
2019-06-10 15:30:00,11.58,11.6,11.56,11.57,693498.0,10.4923,10.5104,10.4742,10.4833,693498.0
2019-06-11 09:30:00,11.65,11.67,11.63,11.63,776550.0,10.5558,10.5739,10.5376,10.5376,776550.0
2019-06-11 10:00:00,11.64,11.64,11.61,11.63,443514.0,10.5467,10.5467,10.5195,10.5376,443514.0
2019-06-11 10:30:00,11.63,11.63,11.58,11.6,196098.0,10.5376,10.5376,10.4923,10.5104,196098.0
2019-06-11 11:00:00,11.59,11.6,11.59,11.59,206598.0,10.5014,10.5104,10.5014,10.5014,206598.0
2019-06-11 11:30:00,11.59,11.59,11.56,11.57,332178.0,10.5014,10.5014,10.4742,10.4833,332178.0
2019-06-11 12:00:00,11.57,11.57,11.54,11.55,512484.0,10.4833,10.4833,10.4561,10.4651,512484.0
2019-06-11 12:30:00,11.55,11.56,11.53,11.53,195846.0,10.4651,10.4742,10.447,10.447,195846.0
2019-06-11 13:00:00,11.53,11.55,11.53,11.54,64974.0,10.447,10.4651,10.447,10.4561,64974.0
2019-06-11 13:30:00,11.54,11.57,11.54,11.57,68304.0,10.4561,10.4833,10.4561,10.4833,68304.0
2019-06-11 14:00:00,11.57,11.58,11.57,11.57,159180.0,10.4833,10.4923,10.4833,10.4833,159180.0
2019-06-11 14:30:00,11.57,11.57,11.54,11.55,467376.0,10.4833,10.4833,10.4561,10.4651,467376.0
2019-06-11 15:00:00,11.55,11.56,11.54,11.56,294636.0,10.4651,10.4742,10.4561,10.4742,294636.0
2019-06-11 15:30:00,11.55,11.57,11.55,11.56,910446.0,10.4651,10.4833,10.4651,10.4742,910446.0
2019-06-12 09:30:00,11.55,11.57,11.54,11.56,503730.0,10.4651,10.4833,10.4561,10.4742,503730.0
2019-06-12 10:00:00,11.56,11.56,11.53,11.53,251148.0,10.4742,10.4742,10.447,10.447,251148.0
2019-06-12 10:30:00,11.54,11.56,11.52,11.54,191544.0,10.4561,10.4742,10.438,10.4561,191544.0
2019-06-12 11:00:00,11.53,11.54,11.53,11.53,68460.0,10.447,10.4561,10.447,10.447,68460.0
2019-06-12 11:30:00,11.53,11.54,11.52,11.52,52950.0,10.447,10.4561,10.438,10.438,52950.0
2019-06-12 12:00:00,11.52,11.54,11.52,11.54,146406.0,10.438,10.4561,10.438,10.4561,146406.0
2019-06-12 12:30:00,11.54,11.55,11.53,11.54,119934.0,10.4561,10.4651,10.447,10.4561,119934.0
2019-06-12 13:00:00,11.54,11.55,11.53,11.54,126918.0,10.4561,10.4651,10.447,10.4561,126918.0
2019-06-12 13:30:00,11.54,11.54,11.53,11.54,106608.0,10.4561,10.4561,10.447,10.4561,106608.0
2019-06-12 14:00:00,11.54,11.55,11.53,11.53,76752.0,10.4561,10.4651,10.447,10.447,76752.0
2019-06-12 14:30:00,11.53,11.55,11.53,11.55,127836.0,10.447,10.4651,10.447,10.4651,127836.0
2019-06-12 15:00:00,11.55,11.55,11.54,11.54,119592.0,10.4651,10.4651,10.4561,10.4561,119592.0
2019-06-12 15:30:00,11.53,11.54,11.53,11.54,242448.0,10.447,10.4561,10.447,10.4561,242448.0
2019-06-13 09:30:00,11.59,11.61,11.58,11.6,625362.0,10.5014,10.5195,10.4923,10.5104,625362.0
2019-06-13 10:00:00,11.6,11.6,11.57,11.59,429780.0,10.5104,10.5104,10.4833,10.5014,429780.0
2019-06-13 10:30:00,11.59,11.59,11.57,11.57,235806.0,10.5014,10.5014,10.4833,10.4833,235806.0
2019-06-13 11:00:00,11.57,11.58,11.56,11.58,204288.0,10.4833,10.4923,10.4742,10.4923,204288.0
2019-06-13 11:30:00,11.58,11.59,11.57,11.58,237252.0,10.4923,10.5014,10.4833,10.4923,237252.0
2019-06-13 12:00:00,11.58,11.59,11.58,11.58,127914.0,10.4923,10.5014,10.4923,10.4923,127914.0
2019-06-13 12:30:00,11.58,11.6,11.58,11.6,192780.0,10.4923,10.5104,10.4923,10.5104,192780.0
2019-06-13 13:00:00,11.6,11.6,11.59,11.6,404958.0,10.5104,10.5104,10.5014,10.5104,404958.0
2019-06-13 13:30:00,11.6,11.6,11.59,11.6,115722.0,10.5104,10.5104,10.5014,10.5104,115722.0
2019-06-13 14:00:00,11.6,11.6,11.58,11.59,166098.0,10.5104,10.5104,10.4923,10.5014,166098.0
2019-06-13 14:30:00,11.59,11.59,11.57,11.58,129396.0,10.5014,10.5014,10.4833,10.4923,129396.0
2019-06-13 15:00:00,11.58,11.58,11.56,11.57,397674.0,10.4923,10.4923,10.4742,10.4833,397674.0
2019-06-13 15:30:00,11.57,11.6,11.56,11.6,327246.0,10.4833,10.5104,10.4742,10.5104,327246.0
2019-06-14 09:30:00,11.59,11.59,11.55,11.56,755286.0,10.5014,10.5014,10.4651,10.4742,755286.0
2019-06-14 10:00:00,11.55,11.57,11.55,11.56,297534.0,10.4651,10.4833,10.4651,10.4742,297534.0
2019-06-14 10:30:00,11.56,11.58,11.55,11.57,183510.0,10.4742,10.4923,10.4651,10.4833,183510.0
2019-06-14 11:00:00,11.57,11.57,11.54,11.57,211950.0,10.4833,10.4833,10.4561,10.4833,211950.0
2019-06-14 11:30:00,11.57,11.58,11.56,11.56,355470.0,10.4833,10.4923,10.4742,10.4742,355470.0
2019-06-14 12:00:00,11.56,11.56,11.55,11.56,150924.0,10.4742,10.4742,10.4651,10.4742,150924.0
2019-06-14 12:30:00,11.56,11.56,11.56,11.56,81858.0,10.4742,10.4742,10.4742,10.4742,81858.0
2019-06-14 13:00:00,11.56,11.56,11.56,11.56,93780.0,10.4742,10.4742,10.4742,10.4742,93780.0
2019-06-14 13:30:00,11.56,11.56,11.55,11.56,156330.0,10.4742,10.4742,10.4651,10.4742,156330.0
2019-06-14 14:00:00,11.55,11.57,11.55,11.57,292704.0,10.4651,10.4833,10.4651,10.4833,292704.0
2019-06-14 14:30:00,11.57,11.57,11.57,11.57,248400.0,10.4833,10.4833,10.4833,10.4833,248400.0
2019-06-14 15:00:00,11.57,11.6,11.57,11.59,191034.0,10.4833,10.5104,10.4833,10.5014,191034.0
2019-06-14 15:30:00,11.59,11.6,11.57,11.57,408816.0,10.5014,10.5104,10.4833,10.4833,408816.0
2019-06-17 09:30:00,11.58,11.6,11.58,11.6,453342.0,10.4923,10.5104,10.4923,10.5104,453342.0
2019-06-17 10:00:00,11.6,11.61,11.59,11.6,366474.0,10.5104,10.5195,10.5014,10.5104,366474.0
2019-06-17 10:30:00,11.61,11.62,11.6,11.61,288006.0,10.5195,10.5286,10.5104,10.5195,288006.0
2019-06-17 11:00:00,11.61,11.62,11.6,11.6,401820.0,10.5195,10.5286,10.5104,10.5104,401820.0
2019-06-17 11:30:00,11.6,11.6,11.59,11.6,146178.0,10.5104,10.5104,10.5014,10.5104,146178.0
2019-06-17 12:00:00,11.6,11.6,11.59,11.59,135870.0,10.5104,10.5104,10.5014,10.5014,135870.0
2019-06-17 12:30:00,11.59,11.6,11.59,11.6,302544.0,10.5014,10.5104,10.5014,10.5104,302544.0
2019-06-17 13:00:00,11.6,11.61,11.6,11.6,70650.0,10.5104,10.5195,10.5104,10.5104,70650.0
2019-06-17 13:30:00,11.6,11.61,11.6,11.61,152124.0,10.5104,10.5195,10.5104,10.5195,152124.0
2019-06-17 14:00:00,11.61,11.62,11.61,11.61,149346.0,10.5195,10.5286,10.5195,10.5195,149346.0
2019-06-17 14:30:00,11.6,11.61,11.6,11.6,130134.0,10.5104,10.5195,10.5104,10.5104,130134.0
2019-06-17 15:00:00,11.6,11.61,11.6,11.6,156714.0,10.5104,10.5195,10.5104,10.5104,156714.0
2019-06-17 15:30:00,11.6,11.6,11.58,11.59,522990.0,10.5104,10.5104,10.4923,10.5014,522990.0
2019-06-18 09:30:00,11.66,11.74,11.65,11.73,666264.0,10.5648,10.6373,10.5558,10.6282,666264.0
2019-06-18 10:00:00,11.73,11.74,11.72,11.73,821742.0,10.6282,10.6373,10.6192,10.6282,821742.0
2019-06-18 10:30:00,11.73,11.76,11.73,11.75,279948.0,10.6282,10.6554,10.6282,10.6464,279948.0
2019-06-18 11:00:00,11.75,11.76,11.72,11.73,292038.0,10.6464,10.6554,10.6192,10.6282,292038.0
2019-06-18 11:30:00,11.73,11.74,11.71,11.71,114954.0,10.6282,10.6373,10.6101,10.6101,114954.0
2019-06-18 12:00:00,11.71,11.72,11.7,11.72,150966.0,10.6101,10.6192,10.6011,10.6192,150966.0
2019-06-18 12:30:00,11.72,11.72,11.71,11.71,118746.0,10.6192,10.6192,10.6101,10.6101,118746.0
2019-06-18 13:00:00,11.71,11.71,11.69,11.7,421878.0,10.6101,10.6101,10.592,10.6011,421878.0
2019-06-18 13:30:00,11.7,11.71,11.7,11.71,543462.0,10.6011,10.6101,10.6011,10.6101,543462.0
2019-06-18 14:00:00,11.71,11.72,11.71,11.72,219102.0,10.6101,10.6192,10.6101,10.6192,219102.0
2019-06-18 14:30:00,11.72,11.72,11.71,11.71,225588.0,10.6192,10.6192,10.6101,10.6101,225588.0
2019-06-18 15:00:00,11.71,11.72,11.7,11.71,277482.0,10.6101,10.6192,10.6011,10.6101,277482.0
2019-06-18 15:30:00,11.71,11.71,11.69,11.71,427590.0,10.6101,10.6101,10.592,10.6101,427590.0
2019-06-19 09:30:00,11.72,11.72,11.7,11.72,282234.0,10.6192,10.6192,10.6011,10.6192,282234.0
2019-06-19 10:00:00,11.72,11.72,11.7,11.7,174456.0,10.6192,10.6192,10.6011,10.6011,174456.0
2019-06-19 10:30:00,11.7,11.71,11.7,11.7,118458.0,10.6011,10.6101,10.6011,10.6011,118458.0
2019-06-19 11:00:00,11.7,11.71,11.7,11.71,97506.0,10.6011,10.6101,10.6011,10.6101,97506.0
2019-06-19 11:30:00,11.71,11.71,11.7,11.71,330060.0,10.6101,10.6101,10.6011,10.6101,330060.0
2019-06-19 12:00:00,11.71,11.71,11.7,11.7,198618.0,10.6101,10.6101,10.6011,10.6011,198618.0
2019-06-19 12:30:00,11.7,11.7,11.7,11.7,103044.0,10.6011,10.6011,10.6011,10.6011,103044.0
2019-06-19 13:00:00,11.7,11.7,11.69,11.7,108840.0,10.6011,10.6011,10.592,10.6011,108840.0
2019-06-19 13:30:00,11.7,11.7,11.69,11.7,179454.0,10.6011,10.6011,10.592,10.6011,179454.0
2019-06-19 14:00:00,11.7,11.75,11.67,11.72,721050.0,10.6011,10.6464,10.5739,10.6192,721050.0
2019-06-19 14:30:00,11.72,11.74,11.7,11.72,352824.0,10.6192,10.6373,10.6011,10.6192,352824.0
2019-06-19 15:00:00,11.72,11.75,11.72,11.74,140310.0,10.6192,10.6464,10.6192,10.6373,140310.0
2019-06-19 15:30:00,11.74,11.76,11.73,11.74,422838.0,10.6373,10.6554,10.6282,10.6373,422838.0
2019-06-20 09:30:00,11.85,11.86,11.84,11.85,671838.0,10.737,10.746,10.7279,10.737,671838.0
2019-06-20 10:00:00,11.85,11.86,11.83,11.83,445470.0,10.737,10.746,10.7188,10.7188,445470.0
2019-06-20 10:30:00,11.84,11.84,11.81,11.81,373662.0,10.7279,10.7279,10.7007,10.7007,373662.0
2019-06-20 11:00:00,11.82,11.82,11.8,11.8,143034.0,10.7098,10.7098,10.6917,10.6917,143034.0
2019-06-20 11:30:00,11.8,11.82,11.8,11.81,173370.0,10.6917,10.7098,10.6917,10.7007,173370.0
2019-06-20 12:00:00,11.81,11.81,11.76,11.79,354762.0,10.7007,10.7007,10.6554,10.6826,354762.0
2019-06-20 12:30:00,11.79,11.8,11.78,11.8,52692.0,10.6826,10.6917,10.6735,10.6917,52692.0
2019-06-20 13:00:00,11.8,11.82,11.8,11.82,145314.0,10.6917,10.7098,10.6917,10.7098,145314.0
2019-06-20 13:30:00,11.82,11.82,11.81,11.81,83436.0,10.7098,10.7098,10.7007,10.7007,83436.0
2019-06-20 14:00:00,11.81,11.83,11.81,11.82,68532.0,10.7007,10.7188,10.7007,10.7098,68532.0
2019-06-20 14:30:00,11.82,11.83,11.82,11.83,156240.0,10.7098,10.7188,10.7098,10.7188,156240.0
2019-06-20 15:00:00,11.83,11.84,11.82,11.84,619554.0,10.7188,10.7279,10.7098,10.7279,619554.0
2019-06-20 15:30:00,11.84,11.86,11.83,11.85,571578.0,10.7279,10.746,10.7188,10.737,571578.0
2019-06-21 09:30:00,11.83,11.83,11.8,11.81,283938.0,10.7188,10.7188,10.6917,10.7007,283938.0
2019-06-21 10:00:00,11.81,11.83,11.81,11.82,187110.0,10.7007,10.7188,10.7007,10.7098,187110.0
2019-06-21 10:30:00,11.83,11.84,11.82,11.83,160488.0,10.7188,10.7279,10.7098,10.7188,160488.0
2019-06-21 11:00:00,11.84,11.88,11.84,11.85,401442.0,10.7279,10.7641,10.7279,10.737,401442.0
2019-06-21 11:30:00,11.85,11.86,11.83,11.84,298254.0,10.737,10.746,10.7188,10.7279,298254.0
2019-06-21 12:00:00,11.84,11.84,11.82,11.83,339048.0,10.7279,10.7279,10.7098,10.7188,339048.0
2019-06-21 12:30:00,11.83,11.84,11.82,11.84,108156.0,10.7188,10.7279,10.7098,10.7279,108156.0
2019-06-21 13:00:00,11.84,11.84,11.82,11.83,143430.0,10.7279,10.7279,10.7098,10.7188,143430.0
2019-06-21 13:30:00,11.83,11.84,11.83,11.84,111066.0,10.7188,10.7279,10.7188,10.7279,111066.0
2019-06-21 14:00:00,11.84,11.84,11.83,11.83,181638.0,10.7279,10.7279,10.7188,10.7188,181638.0
2019-06-21 14:30:00,11.83,11.84,11.83,11.84,257328.0,10.7188,10.7279,10.7188,10.7279,257328.0
2019-06-21 15:00:00,11.83,11.85,11.83,11.84,217410.0,10.7188,10.737,10.7188,10.7279,217410.0
2019-06-21 15:30:00,11.84,11.85,11.81,11.81,399114.0,10.7279,10.737,10.7007,10.7007,399114.0
2019-06-24 09:30:00,11.83,11.84,11.81,11.81,246132.0,10.7188,10.7279,10.7007,10.7007,246132.0
2019-06-24 10:00:00,11.81,11.83,11.81,11.83,403704.0,10.7007,10.7188,10.7007,10.7188,403704.0
2019-06-24 10:30:00,11.83,11.83,11.81,11.81,177714.0,10.7188,10.7188,10.7007,10.7007,177714.0
2019-06-24 11:00:00,11.81,11.83,11.81,11.82,98016.0,10.7007,10.7188,10.7007,10.7098,98016.0
2019-06-24 11:30:00,11.82,11.83,11.81,11.82,410790.0,10.7098,10.7188,10.7007,10.7098,410790.0
2019-06-24 12:00:00,11.82,11.82,11.81,11.81,112404.0,10.7098,10.7098,10.7007,10.7007,112404.0
2019-06-24 12:30:00,11.81,11.81,11.81,11.81,53382.0,10.7007,10.7007,10.7007,10.7007,53382.0
2019-06-24 13:00:00,11.81,11.81,11.81,11.81,193848.0,10.7007,10.7007,10.7007,10.7007,193848.0
2019-06-24 13:30:00,11.81,11.81,11.8,11.8,150876.0,10.7007,10.7007,10.6917,10.6917,150876.0
2019-06-24 14:00:00,11.8,11.81,11.79,11.8,54858.0,10.6917,10.7007,10.6826,10.6917,54858.0
2019-06-24 14:30:00,11.8,11.8,11.79,11.8,123444.0,10.6917,10.6917,10.6826,10.6917,123444.0
2019-06-24 15:00:00,11.8,11.8,11.79,11.79,142164.0,10.6917,10.6917,10.6826,10.6826,142164.0
2019-06-24 15:30:00,11.79,11.8,11.78,11.78,368802.0,10.6826,10.6917,10.6735,10.6735,368802.0
2019-06-25 09:30:00,11.79,11.79,11.75,11.77,352992.0,10.6826,10.6826,10.6464,10.6645,352992.0
2019-06-25 10:00:00,11.77,11.77,11.74,11.75,350862.0,10.6645,10.6645,10.6373,10.6464,350862.0
2019-06-25 10:30:00,11.76,11.76,11.73,11.74,357246.0,10.6554,10.6554,10.6282,10.6373,357246.0
2019-06-25 11:00:00,11.74,11.76,11.73,11.75,804360.0,10.6373,10.6554,10.6282,10.6464,804360.0
2019-06-25 11:30:00,11.75,11.75,11.74,11.74,88770.0,10.6464,10.6464,10.6373,10.6373,88770.0
2019-06-25 12:00:00,11.74,11.76,11.74,11.74,189174.0,10.6373,10.6554,10.6373,10.6373,189174.0
2019-06-25 12:30:00,11.74,11.75,11.71,11.72,168390.0,10.6373,10.6464,10.6101,10.6192,168390.0
2019-06-25 13:00:00,11.72,11.73,11.7,11.73,382410.0,10.6192,10.6282,10.6011,10.6282,382410.0
2019-06-25 13:30:00,11.73,11.74,11.72,11.72,254748.0,10.6282,10.6373,10.6192,10.6192,254748.0
2019-06-25 14:00:00,11.72,11.72,11.7,11.7,778482.0,10.6192,10.6192,10.6011,10.6011,778482.0
2019-06-25 14:30:00,11.7,11.7,11.67,11.7,365112.0,10.6011,10.6011,10.5739,10.6011,365112.0
2019-06-25 15:00:00,11.7,11.71,11.68,11.7,327828.0,10.6011,10.6101,10.5829,10.6011,327828.0
2019-06-25 15:30:00,11.7,11.7,11.67,11.67,452916.0,10.6011,10.6011,10.5739,10.5739,452916.0
2019-06-26 09:30:00,11.66,11.69,11.65,11.65,325662.0,10.6109,10.6382,10.6018,10.6018,325662.0
2019-06-26 10:00:00,11.65,11.65,11.63,11.64,140604.0,10.6018,10.6018,10.5836,10.5927,140604.0
2019-06-26 10:30:00,11.64,11.66,11.64,11.65,622050.0,10.5927,10.6109,10.5927,10.6018,622050.0
2019-06-26 11:00:00,11.65,11.66,11.64,11.64,583596.0,10.6018,10.6109,10.5927,10.5927,583596.0
2019-06-26 11:30:00,11.65,11.65,11.63,11.65,51840.0,10.6018,10.6018,10.5836,10.6018,51840.0
2019-06-26 12:00:00,11.65,11.65,11.64,11.65,259728.0,10.6018,10.6018,10.5927,10.6018,259728.0
2019-06-26 12:30:00,11.65,11.66,11.65,11.65,120894.0,10.6018,10.6109,10.6018,10.6018,120894.0
2019-06-26 13:00:00,11.64,11.64,11.63,11.63,118518.0,10.5927,10.5927,10.5836,10.5836,118518.0
2019-06-26 13:30:00,11.63,11.63,11.62,11.63,87522.0,10.5836,10.5836,10.5745,10.5836,87522.0
2019-06-26 14:00:00,11.63,11.64,11.62,11.63,164958.0,10.5836,10.5927,10.5745,10.5836,164958.0
2019-06-26 14:30:00,11.63,11.63,11.61,11.62,167784.0,10.5836,10.5836,10.5654,10.5745,167784.0
2019-06-26 15:00:00,11.62,11.63,11.62,11.62,197832.0,10.5745,10.5836,10.5745,10.5745,197832.0
2019-06-26 15:30:00,11.62,11.63,11.61,11.61,241728.0,10.5745,10.5836,10.5654,10.5654,241728.0
2019-06-27 09:30:00,11.64,11.67,11.64,11.67,309396.0,10.5927,10.62,10.5927,10.62,309396.0
2019-06-27 10:00:00,11.67,11.67,11.65,11.67,107346.0,10.62,10.62,10.6018,10.62,107346.0
2019-06-27 10:30:00,11.67,11.67,11.65,11.66,60750.0,10.62,10.62,10.6018,10.6109,60750.0
2019-06-27 11:00:00,11.66,11.67,11.64,11.65,278214.0,10.6109,10.62,10.5927,10.6018,278214.0
2019-06-27 11:30:00,11.64,11.65,11.64,11.65,143664.0,10.5927,10.6018,10.5927,10.6018,143664.0
2019-06-27 12:00:00,11.65,11.67,11.65,11.67,129594.0,10.6018,10.62,10.6018,10.62,129594.0
2019-06-27 12:30:00,11.67,11.67,11.67,11.67,105216.0,10.62,10.62,10.62,10.62,105216.0
2019-06-27 13:00:00,11.67,11.68,11.67,11.68,77334.0,10.62,10.6291,10.62,10.6291,77334.0
2019-06-27 13:30:00,11.68,11.68,11.67,11.68,98610.0,10.6291,10.6291,10.62,10.6291,98610.0
2019-06-27 14:00:00,11.67,11.69,11.67,11.68,33774.0,10.62,10.6382,10.62,10.6291,33774.0
2019-06-27 14:30:00,11.69,11.69,11.67,11.67,316530.0,10.6382,10.6382,10.62,10.62,316530.0
2019-06-27 15:00:00,11.67,11.68,11.67,11.67,152214.0,10.62,10.6291,10.62,10.62,152214.0
2019-06-27 15:30:00,11.67,11.68,11.67,11.67,362364.0,10.62,10.6291,10.62,10.62,362364.0
2019-06-28 09:30:00,11.71,11.73,11.7,11.7,494442.0,10.6564,10.6746,10.6473,10.6473,494442.0
2019-06-28 10:00:00,11.7,11.71,11.7,11.7,362004.0,10.6473,10.6564,10.6473,10.6473,362004.0
2019-06-28 10:30:00,11.7,11.72,11.7,11.71,271110.0,10.6473,10.6655,10.6473,10.6564,271110.0
2019-06-28 11:00:00,11.71,11.72,11.7,11.72,77628.0,10.6564,10.6655,10.6473,10.6655,77628.0
2019-06-28 11:30:00,11.72,11.73,11.72,11.72,235260.0,10.6655,10.6746,10.6655,10.6655,235260.0
2019-06-28 12:00:00,11.72,11.75,11.72,11.74,237804.0,10.6655,10.6928,10.6655,10.6837,237804.0
2019-06-28 12:30:00,11.74,11.75,11.74,11.74,140256.0,10.6837,10.6928,10.6837,10.6837,140256.0
2019-06-28 13:00:00,11.74,11.74,11.73,11.73,242628.0,10.6837,10.6837,10.6746,10.6746,242628.0
2019-06-28 13:30:00,11.74,11.74,11.72,11.73,170172.0,10.6837,10.6837,10.6655,10.6746,170172.0
2019-06-28 14:00:00,11.72,11.73,11.72,11.73,98364.0,10.6655,10.6746,10.6655,10.6746,98364.0
2019-06-28 14:30:00,11.73,11.74,11.72,11.72,239664.0,10.6746,10.6837,10.6655,10.6655,239664.0
2019-06-28 15:00:00,11.72,11.72,11.72,11.72,137418.0,10.6655,10.6655,10.6655,10.6655,137418.0
2019-06-28 15:30:00,11.72,11.76,11.72,11.75,1070274.0,10.6655,10.7019,10.6655,10.6928,1070274.0
2019-07-01 09:30:00,11.9,11.9,11.86,11.86,2359098.0,10.8293,10.8293,10.7929,10.7929,2359098.0
2019-07-01 10:00:00,11.86,11.88,11.84,11.84,251766.0,10.7929,10.8111,10.7747,10.7747,251766.0
2019-07-01 10:30:00,11.85,11.86,11.84,11.84,406866.0,10.7838,10.7929,10.7747,10.7747,406866.0
2019-07-01 11:00:00,11.85,11.85,11.83,11.83,138330.0,10.7838,10.7838,10.7656,10.7656,138330.0
2019-07-01 11:30:00,11.83,11.85,11.83,11.83,315282.0,10.7656,10.7838,10.7656,10.7656,315282.0
2019-07-01 12:00:00,11.84,11.84,11.83,11.83,1163616.0,10.7747,10.7747,10.7656,10.7656,1163616.0
2019-07-01 12:30:00,11.83,11.83,11.81,11.81,1746966.0,10.7656,10.7656,10.7474,10.7474,1746966.0
2019-07-01 13:00:00,11.81,11.82,11.8,11.81,673182.0,10.7474,10.7565,10.7383,10.7474,673182.0
2019-07-01 13:30:00,11.81,11.81,11.8,11.81,206832.0,10.7474,10.7474,10.7383,10.7474,206832.0
2019-07-01 14:00:00,11.81,11.81,11.79,11.79,379068.0,10.7474,10.7474,10.7292,10.7292,379068.0
2019-07-01 14:30:00,11.79,11.8,11.79,11.79,811566.0,10.7292,10.7383,10.7292,10.7292,811566.0
2019-07-01 15:00:00,11.79,11.83,11.79,11.82,453294.0,10.7292,10.7656,10.7292,10.7565,453294.0
2019-07-01 15:30:00,11.83,11.85,11.83,11.84,365610.0,10.7656,10.7838,10.7656,10.7747,365610.0
2019-07-02 09:30:00,11.84,11.85,11.82,11.82,548058.0,10.7747,10.7838,10.7565,10.7565,548058.0
2019-07-02 10:00:00,11.83,11.85,11.83,11.85,1984236.0,10.7656,10.7838,10.7656,10.7838,1984236.0
2019-07-02 10:30:00,11.85,11.86,11.84,11.85,325296.0,10.7838,10.7929,10.7747,10.7838,325296.0
2019-07-02 11:00:00,11.85,11.85,11.83,11.84,244392.0,10.7838,10.7838,10.7656,10.7747,244392.0
2019-07-02 11:30:00,11.83,11.84,11.81,11.83,150120.0,10.7656,10.7747,10.7474,10.7656,150120.0
2019-07-02 12:00:00,11.83,11.84,11.81,11.81,256524.0,10.7656,10.7747,10.7474,10.7474,256524.0
2019-07-02 12:30:00,11.82,11.82,11.8,11.82,108672.0,10.7565,10.7565,10.7383,10.7565,108672.0
2019-07-02 13:00:00,11.81,11.83,11.81,11.83,87396.0,10.7474,10.7656,10.7474,10.7656,87396.0
2019-07-02 13:30:00,11.83,11.84,11.82,11.83,226026.0,10.7656,10.7747,10.7565,10.7656,226026.0
2019-07-02 14:00:00,11.83,11.84,11.83,11.84,99936.0,10.7656,10.7747,10.7656,10.7747,99936.0
2019-07-02 14:30:00,11.84,11.84,11.83,11.83,247608.0,10.7747,10.7747,10.7656,10.7656,247608.0
2019-07-02 15:00:00,11.83,11.84,11.83,11.84,440256.0,10.7656,10.7747,10.7656,10.7747,440256.0
2019-07-02 15:30:00,11.84,11.87,11.84,11.87,323910.0,10.7747,10.802,10.7747,10.802,323910.0
2019-07-03 09:30:00,11.89,11.91,11.89,11.9,380898.0,10.8202,10.8384,10.8202,10.8293,380898.0
2019-07-03 10:00:00,11.9,11.92,11.9,11.92,429750.0,10.8293,10.8475,10.8293,10.8475,429750.0
2019-07-03 10:30:00,11.92,11.93,11.92,11.93,220182.0,10.8475,10.8566,10.8475,10.8566,220182.0
2019-07-03 11:00:00,11.93,11.93,11.92,11.92,170760.0,10.8566,10.8566,10.8475,10.8475,170760.0
2019-07-03 11:30:00,11.92,11.94,11.92,11.94,1079388.0,10.8475,10.8657,10.8475,10.8657,1079388.0
2019-07-03 12:00:00,11.94,11.95,11.94,11.95,350040.0,10.8657,10.8748,10.8657,10.8748,350040.0
2019-07-03 12:30:00,11.95,11.96,11.94,11.96,411306.0,10.8748,10.8839,10.8657,10.8839,411306.0
2019-07-05 09:30:00,11.91,11.91,11.88,11.88,322500.0,10.8384,10.8384,10.8111,10.8111,322500.0
2019-07-05 10:00:00,11.88,11.89,11.87,11.87,196662.0,10.8111,10.8202,10.802,10.802,196662.0
2019-07-05 10:30:00,11.87,11.87,11.85,11.87,173838.0,10.802,10.802,10.7838,10.802,173838.0
2019-07-05 11:00:00,11.87,11.89,11.87,11.89,91128.0,10.802,10.8202,10.802,10.8202,91128.0
2019-07-05 11:30:00,11.89,11.9,11.88,11.9,164808.0,10.8202,10.8293,10.8111,10.8293,164808.0
2019-07-05 12:00:00,11.9,11.91,11.89,11.91,108732.0,10.8293,10.8384,10.8202,10.8384,108732.0
2019-07-05 12:30:00,11.91,11.92,11.91,11.92,53694.0,10.8384,10.8475,10.8384,10.8475,53694.0
2019-07-05 13:00:00,11.92,11.93,11.91,11.93,138108.0,10.8475,10.8566,10.8384,10.8566,138108.0
2019-07-05 13:30:00,11.93,11.94,11.93,11.93,68646.0,10.8566,10.8657,10.8566,10.8566,68646.0
2019-07-05 14:00:00,11.94,11.94,11.93,11.94,102756.0,10.8657,10.8657,10.8566,10.8657,102756.0
2019-07-05 14:30:00,11.94,11.96,11.94,11.96,218880.0,10.8657,10.8839,10.8657,10.8839,218880.0
2019-07-05 15:00:00,11.96,11.96,11.94,11.95,109278.0,10.8839,10.8839,10.8657,10.8748,109278.0
2019-07-05 15:30:00,11.95,11.95,11.92,11.95,316488.0,10.8748,10.8748,10.8475,10.8748,316488.0
2019-07-08 09:30:00,11.9,11.9,11.87,11.88,285858.0,10.8293,10.8293,10.802,10.8111,285858.0
2019-07-08 10:00:00,11.88,11.91,11.88,11.89,205524.0,10.8111,10.8384,10.8111,10.8202,205524.0
2019-07-08 10:30:00,11.89,11.89,11.88,11.88,132912.0,10.8202,10.8202,10.8111,10.8111,132912.0
2019-07-08 11:00:00,11.88,11.9,11.88,11.88,133218.0,10.8111,10.8293,10.8111,10.8111,133218.0
2019-07-08 11:30:00,11.88,11.88,11.88,11.88,85266.0,10.8111,10.8111,10.8111,10.8111,85266.0
2019-07-08 12:00:00,11.88,11.88,11.86,11.87,149730.0,10.8111,10.8111,10.7929,10.802,149730.0
2019-07-08 12:30:00,11.87,11.88,11.87,11.87,40260.0,10.802,10.8111,10.802,10.802,40260.0
2019-07-08 13:00:00,11.87,11.88,11.87,11.88,62034.0,10.802,10.8111,10.802,10.8111,62034.0
2019-07-08 13:30:00,11.88,11.88,11.87,11.88,74832.0,10.8111,10.8111,10.802,10.8111,74832.0
2019-07-08 14:00:00,11.87,11.87,11.86,11.87,112872.0,10.802,10.802,10.7929,10.802,112872.0
2019-07-08 14:30:00,11.87,11.88,11.87,11.87,243204.0,10.802,10.8111,10.802,10.802,243204.0
2019-07-08 15:00:00,11.87,11.88,11.87,11.88,134256.0,10.802,10.8111,10.802,10.8111,134256.0
2019-07-08 15:30:00,11.88,11.89,11.88,11.88,168900.0,10.8111,10.8202,10.8111,10.8111,168900.0
2019-07-09 09:30:00,11.83,11.86,11.83,11.85,307914.0,10.7656,10.7929,10.7656,10.7838,307914.0
2019-07-09 10:00:00,11.86,11.86,11.85,11.86,104586.0,10.7929,10.7929,10.7838,10.7929,104586.0
2019-07-09 10:30:00,11.86,11.88,11.86,11.87,52266.0,10.7929,10.8111,10.7929,10.802,52266.0
2019-07-09 11:00:00,11.87,11.88,11.87,11.88,105198.0,10.802,10.8111,10.802,10.8111,105198.0
2019-07-09 11:30:00,11.88,11.88,11.87,11.88,104286.0,10.8111,10.8111,10.802,10.8111,104286.0
2019-07-09 12:00:00,11.87,11.88,11.87,11.88,65136.0,10.802,10.8111,10.802,10.8111,65136.0
2019-07-09 12:30:00,11.88,11.88,11.88,11.88,51702.0,10.8111,10.8111,10.8111,10.8111,51702.0
2019-07-09 13:00:00,11.88,11.88,11.87,11.88,62358.0,10.8111,10.8111,10.802,10.8111,62358.0
2019-07-09 13:30:00,11.88,11.88,11.88,11.88,91068.0,10.8111,10.8111,10.8111,10.8111,91068.0
2019-07-09 14:00:00,11.88,11.89,11.88,11.88,112464.0,10.8111,10.8202,10.8111,10.8111,112464.0
2019-07-09 14:30:00,11.88,11.88,11.88,11.88,157836.0,10.8111,10.8111,10.8111,10.8111,157836.0
2019-07-09 15:00:00,11.88,11.89,11.87,11.88,119130.0,10.8111,10.8202,10.802,10.8111,119130.0
2019-07-09 15:30:00,11.88,11.91,11.88,11.9,266328.0,10.8111,10.8384,10.8111,10.8293,266328.0
2019-07-10 09:30:00,11.95,11.99,11.95,11.99,250902.0,10.8748,10.9112,10.8748,10.9112,250902.0
2019-07-10 10:00:00,11.99,11.99,11.95,11.95,121446.0,10.9112,10.9112,10.8748,10.8748,121446.0
2019-07-10 10:30:00,11.95,11.97,11.94,11.94,84732.0,10.8748,10.893,10.8657,10.8657,84732.0
2019-07-10 11:00:00,11.94,11.94,11.92,11.93,91350.0,10.8657,10.8657,10.8475,10.8566,91350.0
2019-07-10 11:30:00,11.93,11.95,11.93,11.95,252744.0,10.8566,10.8748,10.8566,10.8748,252744.0
2019-07-10 12:00:00,11.95,11.96,11.94,11.95,196608.0,10.8748,10.8839,10.8657,10.8748,196608.0
2019-07-10 12:30:00,11.95,11.96,11.95,11.96,87714.0,10.8748,10.8839,10.8748,10.8839,87714.0
2019-07-10 13:00:00,11.96,11.96,11.96,11.96,266892.0,10.8839,10.8839,10.8839,10.8839,266892.0
2019-07-10 13:30:00,11.96,11.97,11.96,11.96,337980.0,10.8839,10.893,10.8839,10.8839,337980.0
2019-07-10 14:00:00,11.97,11.97,11.95,11.95,124800.0,10.893,10.893,10.8748,10.8748,124800.0
2019-07-10 14:30:00,11.94,11.95,11.94,11.95,130086.0,10.8657,10.8748,10.8657,10.8748,130086.0
2019-07-10 15:00:00,11.95,11.95,11.94,11.95,151962.0,10.8748,10.8748,10.8657,10.8748,151962.0
2019-07-10 15:30:00,11.94,11.96,11.94,11.95,346782.0,10.8657,10.8839,10.8657,10.8748,346782.0
2019-07-11 09:30:00,11.98,11.99,11.97,11.97,347148.0,10.9021,10.9112,10.893,10.893,347148.0
2019-07-11 10:00:00,11.97,11.97,11.95,11.95,1050024.0,10.893,10.893,10.8748,10.8748,1050024.0
2019-07-11 10:30:00,11.95,11.95,11.94,11.95,146094.0,10.8748,10.8748,10.8657,10.8748,146094.0
2019-07-11 11:00:00,11.95,11.97,11.94,11.97,69564.0,10.8748,10.893,10.8657,10.893,69564.0
2019-07-11 11:30:00,11.97,11.98,11.97,11.98,193860.0,10.893,10.9021,10.893,10.9021,193860.0
2019-07-11 12:00:00,11.97,11.98,11.97,11.97,142458.0,10.893,10.9021,10.893,10.893,142458.0
2019-07-11 12:30:00,11.97,11.97,11.97,11.97,152544.0,10.893,10.893,10.893,10.893,152544.0
2019-07-11 13:00:00,11.97,11.97,11.95,11.95,230310.0,10.893,10.893,10.8748,10.8748,230310.0
2019-07-11 13:30:00,11.95,11.95,11.93,11.94,223656.0,10.8748,10.8748,10.8566,10.8657,223656.0
2019-07-11 14:00:00,11.94,11.94,11.92,11.93,127710.0,10.8657,10.8657,10.8475,10.8566,127710.0
2019-07-11 14:30:00,11.93,11.95,11.93,11.95,238614.0,10.8566,10.8748,10.8566,10.8748,238614.0
2019-07-11 15:00:00,11.95,11.96,11.95,11.95,147630.0,10.8748,10.8839,10.8748,10.8748,147630.0
2019-07-11 15:30:00,11.95,11.97,11.95,11.97,226824.0,10.8748,10.893,10.8748,10.893,226824.0
2019-07-12 09:30:00,11.99,12.0,11.98,11.99,420558.0,10.9112,10.9203,10.9021,10.9112,420558.0
2019-07-12 10:00:00,11.99,12.0,11.99,11.99,243978.0,10.9112,10.9203,10.9112,10.9112,243978.0
2019-07-12 10:30:00,12.0,12.0,11.98,11.99,144222.0,10.9203,10.9203,10.9021,10.9112,144222.0
2019-07-12 11:00:00,11.99,12.01,11.99,12.01,323838.0,10.9112,10.9294,10.9112,10.9294,323838.0
2019-07-12 11:30:00,12.0,12.01,12.0,12.0,200808.0,10.9203,10.9294,10.9203,10.9203,200808.0
2019-07-12 12:00:00,12.0,12.01,12.0,12.0,366384.0,10.9203,10.9294,10.9203,10.9203,366384.0
2019-07-12 12:30:00,12.0,12.01,12.0,12.01,244284.0,10.9203,10.9294,10.9203,10.9294,244284.0
2019-07-12 13:00:00,12.01,12.01,12.01,12.01,84912.0,10.9294,10.9294,10.9294,10.9294,84912.0
2019-07-12 13:30:00,12.01,12.01,12.0,12.01,133386.0,10.9294,10.9294,10.9203,10.9294,133386.0
2019-07-12 14:00:00,12.01,12.02,12.01,12.01,95064.0,10.9294,10.9385,10.9294,10.9294,95064.0
2019-07-12 14:30:00,12.01,12.02,12.01,12.02,136512.0,10.9294,10.9385,10.9294,10.9385,136512.0
2019-07-12 15:00:00,12.02,12.03,12.02,12.02,275226.0,10.9385,10.9476,10.9385,10.9385,275226.0
2019-07-12 15:30:00,12.02,12.03,12.02,12.03,451818.0,10.9385,10.9476,10.9385,10.9476,451818.0
2019-07-15 09:30:00,12.05,12.05,12.01,12.02,402126.0,10.9658,10.9658,10.9294,10.9385,402126.0
2019-07-15 10:00:00,12.02,12.03,12.02,12.03,228792.0,10.9385,10.9476,10.9385,10.9476,228792.0
2019-07-15 10:30:00,12.03,12.03,12.02,12.03,72552.0,10.9476,10.9476,10.9385,10.9476,72552.0
2019-07-15 11:00:00,12.03,12.03,12.02,12.02,76830.0,10.9476,10.9476,10.9385,10.9385,76830.0
2019-07-15 11:30:00,12.02,12.02,12.01,12.02,103410.0,10.9385,10.9385,10.9294,10.9385,103410.0
2019-07-15 12:00:00,12.02,12.02,12.01,12.01,198954.0,10.9385,10.9385,10.9294,10.9294,198954.0
2019-07-15 12:30:00,12.01,12.02,12.01,12.01,803424.0,10.9294,10.9385,10.9294,10.9294,803424.0
2019-07-15 13:00:00,12.01,12.02,12.01,12.01,73728.0,10.9294,10.9385,10.9294,10.9294,73728.0
2019-07-15 13:30:00,12.01,12.02,12.01,12.02,89316.0,10.9294,10.9385,10.9294,10.9385,89316.0
2019-07-15 14:00:00,12.02,12.03,12.02,12.03,77004.0,10.9385,10.9476,10.9385,10.9476,77004.0
2019-07-15 14:30:00,12.03,12.03,12.02,12.03,130380.0,10.9476,10.9476,10.9385,10.9476,130380.0
2019-07-15 15:00:00,12.03,12.03,12.02,12.02,226806.0,10.9476,10.9476,10.9385,10.9385,226806.0
2019-07-15 15:30:00,12.02,12.03,12.02,12.03,282408.0,10.9385,10.9476,10.9385,10.9476,282408.0
2019-07-16 09:30:00,12.02,12.03,12.01,12.03,174510.0,10.9385,10.9476,10.9294,10.9476,174510.0
2019-07-16 10:00:00,12.03,12.03,12.02,12.03,146274.0,10.9476,10.9476,10.9385,10.9476,146274.0
2019-07-16 10:30:00,12.03,12.04,12.02,12.03,108654.0,10.9476,10.9567,10.9385,10.9476,108654.0
2019-07-16 11:00:00,12.03,12.03,12.02,12.02,113136.0,10.9476,10.9476,10.9385,10.9385,113136.0
2019-07-16 11:30:00,12.02,12.03,12.01,12.01,107184.0,10.9385,10.9476,10.9294,10.9294,107184.0
2019-07-16 12:00:00,12.01,12.01,11.98,11.99,135732.0,10.9294,10.9294,10.9021,10.9112,135732.0
2019-07-16 12:30:00,11.99,12.0,11.99,11.99,241428.0,10.9112,10.9203,10.9112,10.9112,241428.0
2019-07-16 13:00:00,12.01,12.02,12.0,12.01,62880.0,10.9294,10.9385,10.9203,10.9294,62880.0
2019-07-16 13:30:00,12.01,12.01,11.99,11.99,147210.0,10.9294,10.9294,10.9112,10.9112,147210.0
2019-07-16 14:00:00,11.99,11.99,11.98,11.99,83166.0,10.9112,10.9112,10.9021,10.9112,83166.0
2019-07-16 14:30:00,11.99,12.0,11.98,12.0,229644.0,10.9112,10.9203,10.9021,10.9203,229644.0
2019-07-16 15:00:00,11.99,12.01,11.99,12.0,178176.0,10.9112,10.9294,10.9112,10.9203,178176.0
2019-07-16 15:30:00,12.0,12.01,11.99,11.99,307620.0,10.9203,10.9294,10.9112,10.9112,307620.0
2019-07-17 09:30:00,12.0,12.0,11.97,11.98,225204.0,10.9203,10.9203,10.893,10.9021,225204.0
2019-07-17 10:00:00,11.98,11.99,11.96,11.96,201384.0,10.9021,10.9112,10.8839,10.8839,201384.0
2019-07-17 10:30:00,11.96,11.97,11.93,11.95,522726.0,10.8839,10.893,10.8566,10.8748,522726.0
2019-07-17 11:00:00,11.95,11.97,11.95,11.96,190608.0,10.8748,10.893,10.8748,10.8839,190608.0
2019-07-17 11:30:00,11.96,11.98,11.96,11.97,164508.0,10.8839,10.9021,10.8839,10.893,164508.0
2019-07-17 12:00:00,11.97,11.97,11.96,11.96,208944.0,10.893,10.893,10.8839,10.8839,208944.0
2019-07-17 12:30:00,11.96,11.97,11.96,11.96,84618.0,10.8839,10.893,10.8839,10.8839,84618.0
2019-07-17 13:00:00,11.96,11.96,11.95,11.96,126828.0,10.8839,10.8839,10.8748,10.8839,126828.0
2019-07-17 13:30:00,11.96,11.97,11.96,11.97,102942.0,10.8839,10.893,10.8839,10.893,102942.0
2019-07-17 14:00:00,11.96,11.96,11.94,11.95,159834.0,10.8839,10.8839,10.8657,10.8748,159834.0
2019-07-17 14:30:00,11.95,11.96,11.94,11.95,120420.0,10.8748,10.8839,10.8657,10.8748,120420.0
2019-07-17 15:00:00,11.95,11.95,11.93,11.93,401202.0,10.8748,10.8748,10.8566,10.8566,401202.0
2019-07-17 15:30:00,11.93,11.94,11.92,11.92,321402.0,10.8566,10.8657,10.8475,10.8475,321402.0
2019-07-18 09:30:00,11.9,11.92,11.89,11.91,250272.0,10.8293,10.8475,10.8202,10.8384,250272.0
2019-07-18 10:00:00,11.91,11.92,11.9,11.92,279312.0,10.8384,10.8475,10.8293,10.8475,279312.0
2019-07-18 10:30:00,11.92,11.93,11.91,11.92,443820.0,10.8475,10.8566,10.8384,10.8475,443820.0
2019-07-18 11:00:00,11.92,11.92,11.89,11.9,162156.0,10.8475,10.8475,10.8202,10.8293,162156.0
2019-07-18 11:30:00,11.9,11.9,11.88,11.88,346854.0,10.8293,10.8293,10.8111,10.8111,346854.0
2019-07-18 12:00:00,11.88,11.91,11.88,11.91,122106.0,10.8111,10.8384,10.8111,10.8384,122106.0
2019-07-18 12:30:00,11.91,11.91,11.91,11.91,522540.0,10.8384,10.8384,10.8384,10.8384,522540.0
2019-07-18 13:00:00,11.91,11.92,11.91,11.92,76260.0,10.8384,10.8475,10.8384,10.8475,76260.0
2019-07-18 13:30:00,11.92,11.92,11.91,11.91,110100.0,10.8475,10.8475,10.8384,10.8384,110100.0
2019-07-18 14:00:00,11.92,11.95,11.92,11.95,101028.0,10.8475,10.8748,10.8475,10.8748,101028.0
2019-07-18 14:30:00,11.95,11.96,11.95,11.96,116406.0,10.8748,10.8839,10.8748,10.8839,116406.0
2019-07-18 15:00:00,11.96,11.97,11.94,11.95,223872.0,10.8839,10.893,10.8657,10.8748,223872.0
2019-07-18 15:30:00,11.95,11.96,11.94,11.96,312144.0,10.8748,10.8839,10.8657,10.8839,312144.0
2019-07-19 09:30:00,12.01,12.01,11.99,11.99,426240.0,10.9294,10.9294,10.9112,10.9112,426240.0
2019-07-19 10:00:00,11.99,12.0,11.98,11.99,152040.0,10.9112,10.9203,10.9021,10.9112,152040.0
2019-07-19 10:30:00,11.99,11.99,11.97,11.98,205878.0,10.9112,10.9112,10.893,10.9021,205878.0
2019-07-19 11:00:00,11.97,11.99,11.97,11.97,150210.0,10.893,10.9112,10.893,10.893,150210.0
2019-07-19 11:30:00,11.97,11.98,11.95,11.96,168768.0,10.893,10.9021,10.8748,10.8839,168768.0
2019-07-19 12:00:00,11.96,11.98,11.96,11.98,83238.0,10.8839,10.9021,10.8839,10.9021,83238.0
2019-07-19 12:30:00,11.98,11.98,11.97,11.98,272058.0,10.9021,10.9021,10.893,10.9021,272058.0
2019-07-19 13:00:00,11.98,11.98,11.97,11.97,201468.0,10.9021,10.9021,10.893,10.893,201468.0
2019-07-19 13:30:00,11.97,11.97,11.96,11.97,110292.0,10.893,10.893,10.8839,10.893,110292.0
2019-07-19 14:00:00,11.97,11.98,11.94,11.94,292002.0,10.893,10.9021,10.8657,10.8657,292002.0
2019-07-19 14:30:00,11.94,11.95,11.93,11.94,398760.0,10.8657,10.8748,10.8566,10.8657,398760.0
2019-07-19 15:00:00,11.94,11.94,11.9,11.92,436728.0,10.8657,10.8657,10.8293,10.8475,436728.0
2019-07-19 15:30:00,11.92,11.93,11.89,11.89,485220.0,10.8475,10.8566,10.8202,10.8202,485220.0
2019-07-22 09:30:00,11.91,11.93,11.9,11.93,291504.0,10.8384,10.8566,10.8293,10.8566,291504.0
2019-07-22 10:00:00,11.93,11.93,11.91,11.91,2239644.0,10.8566,10.8566,10.8384,10.8384,2239644.0
2019-07-22 10:30:00,11.91,11.92,11.89,11.9,143448.0,10.8384,10.8475,10.8202,10.8293,143448.0
2019-07-22 11:00:00,11.9,11.91,11.89,11.9,166428.0,10.8293,10.8384,10.8202,10.8293,166428.0
2019-07-22 11:30:00,11.9,11.92,11.89,11.92,81372.0,10.8293,10.8475,10.8202,10.8475,81372.0
2019-07-22 12:00:00,11.91,11.92,11.9,11.92,100548.0,10.8384,10.8475,10.8293,10.8475,100548.0
2019-07-22 12:30:00,11.92,11.93,11.91,11.93,191970.0,10.8475,10.8566,10.8384,10.8566,191970.0
2019-07-22 13:00:00,11.93,11.93,11.92,11.92,90156.0,10.8566,10.8566,10.8475,10.8475,90156.0
2019-07-22 13:30:00,11.92,11.93,11.92,11.93,66138.0,10.8475,10.8566,10.8475,10.8566,66138.0
2019-07-22 14:00:00,11.93,11.93,11.92,11.92,486030.0,10.8566,10.8566,10.8475,10.8475,486030.0
2019-07-22 14:30:00,11.92,11.92,11.91,11.92,172836.0,10.8475,10.8475,10.8384,10.8475,172836.0
2019-07-22 15:00:00,11.92,11.94,11.92,11.92,222906.0,10.8475,10.8657,10.8475,10.8475,222906.0
2019-07-22 15:30:00,11.92,11.92,11.91,11.92,476754.0,10.8475,10.8475,10.8384,10.8475,476754.0
2019-07-23 09:30:00,11.97,11.97,11.95,11.95,245718.0,10.893,10.893,10.8748,10.8748,245718.0
2019-07-23 10:00:00,11.95,11.95,11.93,11.94,156696.0,10.8748,10.8748,10.8566,10.8657,156696.0
2019-07-23 10:30:00,11.94,11.96,11.94,11.95,59004.0,10.8657,10.8839,10.8657,10.8748,59004.0
2019-07-23 11:00:00,11.95,11.96,11.94,11.95,87948.0,10.8748,10.8839,10.8657,10.8748,87948.0
2019-07-23 11:30:00,11.95,11.95,11.94,11.94,56772.0,10.8748,10.8748,10.8657,10.8657,56772.0
2019-07-23 12:00:00,11.94,11.95,11.93,11.94,372510.0,10.8657,10.8748,10.8566,10.8657,372510.0
2019-07-23 12:30:00,11.94,11.96,11.94,11.96,73950.0,10.8657,10.8839,10.8657,10.8839,73950.0
2019-07-23 13:00:00,11.95,11.96,11.95,11.96,88968.0,10.8748,10.8839,10.8748,10.8839,88968.0
2019-07-23 13:30:00,11.96,11.99,11.96,11.99,676926.0,10.8839,10.9112,10.8839,10.9112,676926.0
2019-07-23 14:00:00,11.99,11.99,11.98,11.98,95214.0,10.9112,10.9112,10.9021,10.9021,95214.0
2019-07-23 14:30:00,11.98,11.99,11.98,11.99,198336.0,10.9021,10.9112,10.9021,10.9112,198336.0
2019-07-23 15:00:00,11.99,11.99,11.99,11.99,145188.0,10.9112,10.9112,10.9112,10.9112,145188.0
2019-07-23 15:30:00,11.99,12.0,11.99,12.0,158952.0,10.9112,10.9203,10.9112,10.9203,158952.0
2019-07-24 09:30:00,11.97,12.02,11.97,12.01,262212.0,10.893,10.9385,10.893,10.9294,262212.0
2019-07-24 10:00:00,12.0,12.02,12.0,12.01,219900.0,10.9203,10.9385,10.9203,10.9294,219900.0
2019-07-24 10:30:00,12.01,12.03,12.01,12.02,737130.0,10.9294,10.9476,10.9294,10.9385,737130.0
2019-07-24 11:00:00,12.02,12.02,12.0,12.01,167058.0,10.9385,10.9385,10.9203,10.9294,167058.0
2019-07-24 11:30:00,12.01,12.01,12.0,12.0,207966.0,10.9294,10.9294,10.9203,10.9203,207966.0
2019-07-24 12:00:00,12.01,12.02,12.01,12.02,143346.0,10.9294,10.9385,10.9294,10.9385,143346.0
2019-07-24 12:30:00,12.02,12.03,12.02,12.03,187812.0,10.9385,10.9476,10.9385,10.9476,187812.0
2019-07-24 13:00:00,12.03,12.04,12.03,12.03,157314.0,10.9476,10.9567,10.9476,10.9476,157314.0
2019-07-24 13:30:00,12.03,12.04,12.03,12.04,200730.0,10.9476,10.9567,10.9476,10.9567,200730.0
2019-07-24 14:00:00,12.03,12.05,12.03,12.05,256488.0,10.9476,10.9658,10.9476,10.9658,256488.0
2019-07-24 14:30:00,12.05,12.06,12.04,12.06,154044.0,10.9658,10.9749,10.9567,10.9749,154044.0
2019-07-24 15:00:00,12.06,12.07,12.05,12.07,261816.0,10.9749,10.984,10.9658,10.984,261816.0
2019-07-24 15:30:00,12.06,12.08,12.06,12.07,417048.0,10.9749,10.9931,10.9749,10.984,417048.0
2019-07-25 09:30:00,12.06,12.06,12.01,12.02,350268.0,10.9749,10.9749,10.9294,10.9385,350268.0
2019-07-25 10:00:00,12.02,12.03,12.02,12.03,163032.0,10.9385,10.9476,10.9385,10.9476,163032.0
2019-07-25 10:30:00,12.03,12.05,12.03,12.04,245382.0,10.9476,10.9658,10.9476,10.9567,245382.0
2019-07-25 11:00:00,12.05,12.05,12.03,12.03,121188.0,10.9658,10.9658,10.9476,10.9476,121188.0
2019-07-25 11:30:00,12.03,12.03,12.01,12.02,143478.0,10.9476,10.9476,10.9294,10.9385,143478.0
2019-07-25 12:00:00,12.02,12.02,12.01,12.02,190602.0,10.9385,10.9385,10.9294,10.9385,190602.0
2019-07-25 12:30:00,12.02,12.02,11.98,12.0,340656.0,10.9385,10.9385,10.9021,10.9203,340656.0
2019-07-25 13:00:00,11.99,12.0,11.99,12.0,404082.0,10.9112,10.9203,10.9112,10.9203,404082.0
2019-07-25 13:30:00,12.0,12.02,12.0,12.0,166680.0,10.9203,10.9385,10.9203,10.9203,166680.0
2019-07-25 14:00:00,12.0,12.02,12.0,12.02,149262.0,10.9203,10.9385,10.9203,10.9385,149262.0
2019-07-25 14:30:00,12.01,12.02,11.99,12.01,268374.0,10.9294,10.9385,10.9112,10.9294,268374.0
2019-07-25 15:00:00,12.0,12.01,11.99,12.01,125334.0,10.9203,10.9294,10.9112,10.9294,125334.0
2019-07-25 15:30:00,12.01,12.02,11.99,12.01,398220.0,10.9294,10.9385,10.9112,10.9294,398220.0
2019-07-26 09:30:00,12.04,12.06,12.03,12.06,469548.0,10.9567,10.9749,10.9476,10.9749,469548.0
2019-07-26 10:00:00,12.06,12.06,12.06,12.06,152286.0,10.9749,10.9749,10.9749,10.9749,152286.0
2019-07-26 10:30:00,12.06,12.06,12.05,12.06,227238.0,10.9749,10.9749,10.9658,10.9749,227238.0
2019-07-26 11:00:00,12.06,12.08,12.06,12.07,228546.0,10.9749,10.9931,10.9749,10.984,228546.0
2019-07-26 11:30:00,12.08,12.09,12.07,12.08,186930.0,10.9931,11.0022,10.984,10.9931,186930.0
2019-07-26 12:00:00,12.08,12.09,12.08,12.08,455586.0,10.9931,11.0022,10.9931,10.9931,455586.0
2019-07-26 12:30:00,12.08,12.08,12.08,12.08,110154.0,10.9931,10.9931,10.9931,10.9931,110154.0
2019-07-26 13:00:00,12.08,12.09,12.08,12.08,111534.0,10.9931,11.0022,10.9931,10.9931,111534.0
2019-07-26 13:30:00,12.08,12.09,12.08,12.08,105594.0,10.9931,11.0022,10.9931,10.9931,105594.0
2019-07-26 14:00:00,12.09,12.09,12.08,12.09,186426.0,11.0022,11.0022,10.9931,11.0022,186426.0
2019-07-26 14:30:00,12.09,12.1,12.09,12.1,181374.0,11.0022,11.0113,11.0022,11.0113,181374.0
2019-07-26 15:00:00,12.1,12.1,12.1,12.1,285312.0,11.0113,11.0113,11.0113,11.0113,285312.0
2019-07-26 15:30:00,12.1,12.1,12.09,12.09,344868.0,11.0113,11.0113,11.0022,11.0022,344868.0
2019-07-29 09:30:00,12.1,12.1,12.05,12.05,624156.0,11.0113,11.0113,10.9658,10.9658,624156.0
2019-07-29 10:00:00,12.05,12.06,12.04,12.05,277014.0,10.9658,10.9749,10.9567,10.9658,277014.0
2019-07-29 10:30:00,12.05,12.06,12.05,12.06,237342.0,10.9658,10.9749,10.9658,10.9749,237342.0
2019-07-29 11:00:00,12.06,12.07,12.05,12.06,176496.0,10.9749,10.984,10.9658,10.9749,176496.0
2019-07-29 11:30:00,12.06,12.07,12.06,12.07,97554.0,10.9749,10.984,10.9749,10.984,97554.0
2019-07-29 12:00:00,12.07,12.07,12.05,12.06,92994.0,10.984,10.984,10.9658,10.9749,92994.0
2019-07-29 12:30:00,12.06,12.07,12.06,12.07,147582.0,10.9749,10.984,10.9749,10.984,147582.0
2019-07-29 13:00:00,12.07,12.07,12.06,12.07,214740.0,10.984,10.984,10.9749,10.984,214740.0
2019-07-29 13:30:00,12.07,12.07,12.06,12.06,135738.0,10.984,10.984,10.9749,10.9749,135738.0
2019-07-29 14:00:00,12.06,12.07,12.06,12.07,215442.0,10.9749,10.984,10.9749,10.984,215442.0
2019-07-29 14:30:00,12.07,12.07,12.06,12.07,163674.0,10.984,10.984,10.9749,10.984,163674.0
2019-07-29 15:00:00,12.07,12.07,12.06,12.06,185010.0,10.984,10.984,10.9749,10.9749,185010.0
2019-07-29 15:30:00,12.06,12.07,12.06,12.06,340848.0,10.9749,10.984,10.9749,10.9749,340848.0
2019-07-30 09:30:00,12.0,12.03,11.99,12.02,293130.0,10.9203,10.9476,10.9112,10.9385,293130.0
2019-07-30 10:00:00,12.02,12.03,12.02,12.03,150000.0,10.9385,10.9476,10.9385,10.9476,150000.0
2019-07-30 10:30:00,12.03,12.04,12.03,12.03,50856.0,10.9476,10.9567,10.9476,10.9476,50856.0
2019-07-30 11:00:00,12.03,12.05,12.03,12.05,106434.0,10.9476,10.9658,10.9476,10.9658,106434.0
2019-07-30 11:30:00,12.05,12.05,12.03,12.03,294846.0,10.9658,10.9658,10.9476,10.9476,294846.0
2019-07-30 12:00:00,12.03,12.05,12.03,12.04,76704.0,10.9476,10.9658,10.9476,10.9567,76704.0
2019-07-30 12:30:00,12.05,12.05,12.03,12.03,67026.0,10.9658,10.9658,10.9476,10.9476,67026.0
2019-07-30 13:00:00,12.03,12.04,12.03,12.03,73656.0,10.9476,10.9567,10.9476,10.9476,73656.0
2019-07-30 13:30:00,12.04,12.05,12.03,12.05,351858.0,10.9567,10.9658,10.9476,10.9658,351858.0
2019-07-30 14:00:00,12.05,12.07,12.05,12.06,123090.0,10.9658,10.984,10.9658,10.9749,123090.0
2019-07-30 14:30:00,12.06,12.06,12.05,12.05,72342.0,10.9749,10.9749,10.9658,10.9658,72342.0
2019-07-30 15:00:00,12.05,12.06,12.04,12.04,281088.0,10.9658,10.9749,10.9567,10.9567,281088.0
2019-07-30 15:30:00,12.04,12.06,12.04,12.06,244782.0,10.9567,10.9749,10.9567,10.9749,244782.0
2019-07-31 09:30:00,12.06,12.07,12.05,12.06,371778.0,10.9749,10.984,10.9658,10.9749,371778.0
2019-07-31 10:00:00,12.06,12.06,12.05,12.05,259782.0,10.9749,10.9749,10.9658,10.9658,259782.0
2019-07-31 10:30:00,12.05,12.05,12.04,12.05,242484.0,10.9658,10.9658,10.9567,10.9658,242484.0
2019-07-31 11:00:00,12.05,12.07,12.05,12.07,102852.0,10.9658,10.984,10.9658,10.984,102852.0
2019-07-31 11:30:00,12.07,12.08,12.06,12.08,124716.0,10.984,10.9931,10.9749,10.9931,124716.0
2019-07-31 12:00:00,12.08,12.08,12.06,12.07,55206.0,10.9931,10.9931,10.9749,10.984,55206.0
2019-07-31 12:30:00,12.07,12.07,12.06,12.06,79428.0,10.984,10.984,10.9749,10.9749,79428.0
2019-07-31 13:00:00,12.06,12.07,12.06,12.06,92790.0,10.9749,10.984,10.9749,10.9749,92790.0
2019-07-31 13:30:00,12.06,12.07,12.05,12.06,302904.0,10.9749,10.984,10.9658,10.9749,302904.0
2019-07-31 14:00:00,12.06,12.06,12.02,12.04,319152.0,10.9749,10.9749,10.9385,10.9567,319152.0
2019-07-31 14:30:00,12.04,12.05,11.84,11.93,2056710.0,10.9567,10.9658,10.7747,10.8566,2056710.0
2019-07-31 15:00:00,11.92,12.0,11.91,11.99,657792.0,10.8475,10.9203,10.8384,10.9112,657792.0
2019-07-31 15:30:00,11.99,11.99,11.92,11.92,837558.0,10.9112,10.9112,10.8475,10.8475,837558.0
2019-08-01 09:30:00,11.93,11.98,11.93,11.97,327678.0,10.8566,10.9021,10.8566,10.893,327678.0
2019-08-01 10:00:00,11.97,12.01,11.96,12.01,208218.0,10.893,10.9294,10.8839,10.9294,208218.0
2019-08-01 10:30:00,12.01,12.03,12.01,12.03,236718.0,10.9294,10.9476,10.9294,10.9476,236718.0
2019-08-01 11:00:00,12.03,12.05,12.02,12.05,447588.0,10.9476,10.9658,10.9385,10.9658,447588.0
2019-08-01 11:30:00,12.05,12.06,12.04,12.04,254616.0,10.9658,10.9749,10.9567,10.9567,254616.0
2019-08-01 12:00:00,12.04,12.04,12.02,12.03,143928.0,10.9567,10.9567,10.9385,10.9476,143928.0
2019-08-01 12:30:00,12.03,12.04,12.03,12.03,106998.0,10.9476,10.9567,10.9476,10.9476,106998.0
2019-08-01 13:00:00,12.03,12.03,11.94,11.95,491232.0,10.9476,10.9476,10.8657,10.8748,491232.0
2019-08-01 13:30:00,11.94,11.97,11.82,11.88,2020044.0,10.8657,10.893,10.7565,10.8111,2020044.0
2019-08-01 14:00:00,11.87,11.88,11.8,11.83,475704.0,10.802,10.8111,10.7383,10.7656,475704.0
2019-08-01 14:30:00,11.83,11.84,11.77,11.82,653028.0,10.7656,10.7747,10.711,10.7565,653028.0
2019-08-01 15:00:00,11.82,11.85,11.79,11.84,524112.0,10.7565,10.7838,10.7292,10.7747,524112.0
2019-08-01 15:30:00,11.84,11.85,11.79,11.81,913548.0,10.7747,10.7838,10.7292,10.7474,913548.0
2019-08-02 09:30:00,11.77,11.78,11.72,11.73,623712.0,10.711,10.7201,10.6655,10.6746,623712.0
2019-08-02 10:00:00,11.73,11.74,11.69,11.7,299652.0,10.6746,10.6837,10.6382,10.6473,299652.0
2019-08-02 10:30:00,11.7,11.71,11.65,11.65,524604.0,10.6473,10.6564,10.6018,10.6018,524604.0
2019-08-02 11:00:00,11.65,11.71,11.64,11.68,328878.0,10.6018,10.6564,10.5927,10.6291,328878.0
2019-08-02 11:30:00,11.68,11.7,11.66,11.69,242916.0,10.6291,10.6473,10.6109,10.6382,242916.0
2019-08-02 12:00:00,11.7,11.72,11.69,11.72,336180.0,10.6473,10.6655,10.6382,10.6655,336180.0
2019-08-02 12:30:00,11.72,11.72,11.68,11.68,241902.0,10.6655,10.6655,10.6291,10.6291,241902.0
2019-08-02 13:00:00,11.68,11.68,11.67,11.67,284574.0,10.6291,10.6291,10.62,10.62,284574.0
2019-08-02 13:30:00,11.67,11.68,11.66,11.67,139368.0,10.62,10.6291,10.6109,10.62,139368.0
2019-08-02 14:00:00,11.67,11.71,11.66,11.7,282354.0,10.62,10.6564,10.6109,10.6473,282354.0
2019-08-02 14:30:00,11.7,11.71,11.68,11.7,236430.0,10.6473,10.6564,10.6291,10.6473,236430.0
2019-08-02 15:00:00,11.69,11.73,11.67,11.72,431712.0,10.6382,10.6746,10.62,10.6655,431712.0
2019-08-02 15:30:00,11.72,11.76,11.7,11.72,1103694.0,10.6655,10.7019,10.6473,10.6655,1103694.0
2019-08-05 09:30:00,11.53,11.53,11.47,11.49,1375326.0,10.4926,10.4926,10.438,10.4562,1375326.0
2019-08-05 10:00:00,11.49,11.49,11.45,11.46,1062342.0,10.4562,10.4562,10.4198,10.4289,1062342.0
2019-08-05 10:30:00,11.46,11.47,11.43,11.46,873222.0,10.4289,10.438,10.4016,10.4289,873222.0
2019-08-05 11:00:00,11.45,11.49,11.45,11.46,457188.0,10.4198,10.4562,10.4198,10.4289,457188.0
2019-08-05 11:30:00,11.46,11.47,11.44,11.45,900474.0,10.4289,10.438,10.4107,10.4198,900474.0
2019-08-05 12:00:00,11.45,11.45,11.42,11.42,408654.0,10.4198,10.4198,10.3925,10.3925,408654.0
2019-08-05 12:30:00,11.42,11.43,11.37,11.37,629016.0,10.3925,10.4016,10.347,10.347,629016.0
2019-08-05 13:00:00,11.38,11.42,11.38,11.4,1673778.0,10.3561,10.3925,10.3561,10.3743,1673778.0
2019-08-05 13:30:00,11.39,11.42,11.37,11.37,706002.0,10.3652,10.3925,10.347,10.347,706002.0
2019-08-05 14:00:00,11.37,11.38,11.34,11.34,328722.0,10.347,10.3561,10.3197,10.3197,328722.0
2019-08-05 14:30:00,11.34,11.35,11.31,11.32,665256.0,10.3197,10.3288,10.2924,10.3015,665256.0
2019-08-05 15:00:00,11.32,11.37,11.27,11.34,838224.0,10.3015,10.347,10.256,10.3197,838224.0
2019-08-05 15:30:00,11.34,11.4,11.32,11.37,1256706.0,10.3197,10.3743,10.3015,10.347,1256706.0
2019-08-06 09:30:00,11.45,11.49,11.44,11.46,1193862.0,10.4198,10.4562,10.4107,10.4289,1193862.0
2019-08-06 10:00:00,11.46,11.47,11.4,11.43,1812444.0,10.4289,10.438,10.3743,10.4016,1812444.0
2019-08-06 10:30:00,11.42,11.47,11.42,11.43,395856.0,10.3925,10.438,10.3925,10.4016,395856.0
2019-08-06 11:00:00,11.44,11.44,11.38,11.41,432684.0,10.4107,10.4107,10.3561,10.3834,432684.0
2019-08-06 11:30:00,11.41,11.43,11.38,11.43,484518.0,10.3834,10.4016,10.3561,10.4016,484518.0
2019-08-06 12:00:00,11.43,11.44,11.4,11.41,218832.0,10.4016,10.4107,10.3743,10.3834,218832.0
2019-08-06 12:30:00,11.4,11.42,11.4,11.41,239382.0,10.3743,10.3925,10.3743,10.3834,239382.0
2019-08-06 13:00:00,11.41,11.46,11.41,11.45,436722.0,10.3834,10.4289,10.3834,10.4198,436722.0
2019-08-06 13:30:00,11.45,11.47,11.45,11.47,342492.0,10.4198,10.438,10.4198,10.438,342492.0
2019-08-06 14:00:00,11.46,11.51,11.45,11.51,247014.0,10.4289,10.4744,10.4198,10.4744,247014.0
2019-08-06 14:30:00,11.51,11.52,11.49,11.49,352908.0,10.4744,10.4835,10.4562,10.4562,352908.0
2019-08-06 15:00:00,11.49,11.51,11.48,11.49,382932.0,10.4562,10.4744,10.4471,10.4562,382932.0
2019-08-06 15:30:00,11.49,11.53,11.48,11.52,674580.0,10.4562,10.4926,10.4471,10.4835,674580.0
2019-08-07 09:30:00,11.39,11.39,11.3,11.35,1209372.0,10.3652,10.3652,10.2833,10.3288,1209372.0
2019-08-07 10:00:00,11.35,11.42,11.33,11.4,814032.0,10.3288,10.3925,10.3106,10.3743,814032.0
2019-08-07 10:30:00,11.39,11.47,11.39,11.46,309594.0,10.3652,10.438,10.3652,10.4289,309594.0
2019-08-07 11:00:00,11.45,11.46,11.42,11.43,539046.0,10.4198,10.4289,10.3925,10.4016,539046.0
2019-08-07 11:30:00,11.42,11.43,11.4,11.41,372810.0,10.3925,10.4016,10.3743,10.3834,372810.0
2019-08-07 12:00:00,11.41,11.41,11.38,11.41,280434.0,10.3834,10.3834,10.3561,10.3834,280434.0
2019-08-07 12:30:00,11.4,11.44,11.4,11.44,482256.0,10.3743,10.4107,10.3743,10.4107,482256.0
2019-08-07 13:00:00,11.44,11.46,11.44,11.45,204510.0,10.4107,10.4289,10.4107,10.4198,204510.0
2019-08-07 13:30:00,11.46,11.51,11.46,11.48,812940.0,10.4289,10.4744,10.4289,10.4471,812940.0
2019-08-07 14:00:00,11.48,11.51,11.47,11.49,295476.0,10.4471,10.4744,10.438,10.4562,295476.0
2019-08-07 14:30:00,11.49,11.53,11.49,11.53,371376.0,10.4562,10.4926,10.4562,10.4926,371376.0
2019-08-07 15:00:00,11.53,11.54,11.5,11.54,799686.0,10.4926,10.5017,10.4653,10.5017,799686.0
2019-08-07 15:30:00,11.54,11.56,11.51,11.53,708660.0,10.5017,10.5199,10.4744,10.4926,708660.0
2019-08-08 09:30:00,11.59,11.63,11.58,11.62,506178.0,10.5472,10.5836,10.5381,10.5745,506178.0
2019-08-08 10:00:00,11.62,11.64,11.62,11.64,264432.0,10.5745,10.5927,10.5745,10.5927,264432.0
2019-08-08 10:30:00,11.64,11.67,11.64,11.67,131784.0,10.5927,10.62,10.5927,10.62,131784.0
2019-08-08 11:00:00,11.67,11.68,11.66,11.67,515094.0,10.62,10.6291,10.6109,10.62,515094.0
2019-08-08 11:30:00,11.67,11.7,11.67,11.69,205542.0,10.62,10.6473,10.62,10.6382,205542.0
2019-08-08 12:00:00,11.7,11.72,11.69,11.71,534474.0,10.6473,10.6655,10.6382,10.6564,534474.0
2019-08-08 12:30:00,11.71,11.72,11.71,11.72,133266.0,10.6564,10.6655,10.6564,10.6655,133266.0
2019-08-08 13:00:00,11.73,11.73,11.7,11.7,179946.0,10.6746,10.6746,10.6473,10.6473,179946.0
2019-08-08 13:30:00,11.71,11.73,11.71,11.72,67752.0,10.6564,10.6746,10.6564,10.6655,67752.0
2019-08-08 14:00:00,11.72,11.72,11.7,11.71,111318.0,10.6655,10.6655,10.6473,10.6564,111318.0
2019-08-08 14:30:00,11.72,11.73,11.7,11.72,249216.0,10.6655,10.6746,10.6473,10.6655,249216.0
2019-08-08 15:00:00,11.72,11.73,11.71,11.72,241410.0,10.6655,10.6746,10.6564,10.6655,241410.0
2019-08-08 15:30:00,11.72,11.75,11.72,11.75,874464.0,10.6655,10.6928,10.6655,10.6928,874464.0
2019-08-09 09:30:00,11.71,11.74,11.68,11.69,365580.0,10.6564,10.6837,10.6291,10.6382,365580.0
2019-08-09 10:00:00,11.69,11.7,11.65,11.66,358842.0,10.6382,10.6473,10.6018,10.6109,358842.0
2019-08-09 10:30:00,11.65,11.67,11.63,11.66,256188.0,10.6018,10.62,10.5836,10.6109,256188.0
2019-08-09 11:00:00,11.66,11.67,11.61,11.61,371226.0,10.6109,10.62,10.5654,10.5654,371226.0
2019-08-09 11:30:00,11.6,11.63,11.6,11.61,294858.0,10.5563,10.5836,10.5563,10.5654,294858.0
2019-08-09 12:00:00,11.61,11.63,11.6,11.61,205128.0,10.5654,10.5836,10.5563,10.5654,205128.0
2019-08-09 12:30:00,11.61,11.69,11.6,11.66,438894.0,10.5654,10.6382,10.5563,10.6109,438894.0
2019-08-09 13:00:00,11.65,11.69,11.65,11.69,167880.0,10.6018,10.6382,10.6018,10.6382,167880.0
2019-08-09 13:30:00,11.69,11.71,11.68,11.68,195396.0,10.6382,10.6564,10.6291,10.6291,195396.0
2019-08-09 14:00:00,11.68,11.69,11.67,11.69,175398.0,10.6291,10.6382,10.62,10.6382,175398.0
2019-08-09 14:30:00,11.69,11.7,11.67,11.68,193890.0,10.6382,10.6473,10.62,10.6291,193890.0
2019-08-09 15:00:00,11.68,11.72,11.68,11.7,146358.0,10.6291,10.6655,10.6291,10.6473,146358.0
2019-08-09 15:30:00,11.71,11.72,11.66,11.67,421398.0,10.6564,10.6655,10.6109,10.62,421398.0
2019-08-12 09:30:00,11.6,11.6,11.56,11.58,809508.0,10.5563,10.5563,10.5199,10.5381,809508.0
2019-08-12 10:00:00,11.58,11.62,11.56,11.6,294570.0,10.5381,10.5745,10.5199,10.5563,294570.0
2019-08-12 10:30:00,11.61,11.62,11.58,11.6,166164.0,10.5654,10.5745,10.5381,10.5563,166164.0
2019-08-12 11:00:00,11.59,11.59,11.55,11.57,198354.0,10.5472,10.5472,10.5108,10.529,198354.0
2019-08-12 11:30:00,11.57,11.59,11.55,11.58,320358.0,10.529,10.5472,10.5108,10.5381,320358.0
2019-08-12 12:00:00,11.58,11.59,11.56,11.59,119586.0,10.5381,10.5472,10.5199,10.5472,119586.0
2019-08-12 12:30:00,11.59,11.6,11.56,11.57,127380.0,10.5472,10.5563,10.5199,10.529,127380.0
2019-08-12 13:00:00,11.57,11.57,11.56,11.56,89298.0,10.529,10.529,10.5199,10.5199,89298.0
2019-08-12 13:30:00,11.56,11.56,11.53,11.54,258462.0,10.5199,10.5199,10.4926,10.5017,258462.0
2019-08-12 14:00:00,11.54,11.55,11.52,11.52,125874.0,10.5017,10.5108,10.4835,10.4835,125874.0
2019-08-12 14:30:00,11.52,11.53,11.48,11.49,507240.0,10.4835,10.4926,10.4471,10.4562,507240.0
2019-08-12 15:00:00,11.5,11.52,11.5,11.52,281574.0,10.4653,10.4835,10.4653,10.4835,281574.0
2019-08-12 15:30:00,11.52,11.53,11.51,11.52,106698.0,10.4835,10.4926,10.4744,10.4835,106698.0
2019-08-13 09:30:00,11.51,11.73,11.49,11.72,1062864.0,10.4744,10.6746,10.4562,10.6655,1062864.0
2019-08-13 10:00:00,11.71,11.76,11.67,11.74,424464.0,10.6564,10.7019,10.62,10.6837,424464.0
2019-08-13 10:30:00,11.75,11.75,11.69,11.69,250350.0,10.6928,10.6928,10.6382,10.6382,250350.0
2019-08-13 11:00:00,11.69,11.71,11.65,11.67,262818.0,10.6382,10.6564,10.6018,10.62,262818.0
2019-08-13 11:30:00,11.66,11.71,11.65,11.71,392328.0,10.6109,10.6564,10.6018,10.6564,392328.0
2019-08-13 12:00:00,11.71,11.73,11.7,11.71,178452.0,10.6564,10.6746,10.6473,10.6564,178452.0
2019-08-13 12:30:00,11.71,11.71,11.69,11.69,160404.0,10.6564,10.6564,10.6382,10.6382,160404.0
2019-08-13 13:00:00,11.69,11.72,11.67,11.69,215454.0,10.6382,10.6655,10.62,10.6382,215454.0
2019-08-13 13:30:00,11.69,11.7,11.69,11.7,123786.0,10.6382,10.6473,10.6382,10.6473,123786.0
2019-08-13 14:00:00,11.7,11.71,11.69,11.71,123438.0,10.6473,10.6564,10.6382,10.6564,123438.0
2019-08-13 14:30:00,11.71,11.72,11.7,11.71,198060.0,10.6564,10.6655,10.6473,10.6564,198060.0
2019-08-13 15:00:00,11.71,11.71,11.69,11.7,174078.0,10.6564,10.6564,10.6382,10.6473,174078.0
2019-08-13 15:30:00,11.7,11.7,11.67,11.69,426528.0,10.6473,10.6473,10.62,10.6382,426528.0
2019-08-14 09:30:00,11.52,11.53,11.49,11.52,719592.0,10.4835,10.4926,10.4562,10.4835,719592.0
2019-08-14 10:00:00,11.52,11.52,11.47,11.5,265020.0,10.4835,10.4835,10.438,10.4653,265020.0
2019-08-14 10:30:00,11.5,11.5,11.45,11.45,205128.0,10.4653,10.4653,10.4198,10.4198,205128.0
2019-08-14 11:00:00,11.45,11.45,11.41,11.43,238326.0,10.4198,10.4198,10.3834,10.4016,238326.0
2019-08-14 11:30:00,11.44,11.45,11.4,11.41,405048.0,10.4107,10.4198,10.3743,10.3834,405048.0
2019-08-14 12:00:00,11.41,11.41,11.38,11.4,442164.0,10.3834,10.3834,10.3561,10.3743,442164.0
2019-08-14 12:30:00,11.4,11.41,11.36,11.36,256680.0,10.3743,10.3834,10.3379,10.3379,256680.0
2019-08-14 13:00:00,11.36,11.42,11.35,11.4,279264.0,10.3379,10.3925,10.3288,10.3743,279264.0
2019-08-14 13:30:00,11.4,11.43,11.4,11.41,148938.0,10.3743,10.4016,10.3743,10.3834,148938.0
2019-08-14 14:00:00,11.41,11.42,11.39,11.39,148476.0,10.3834,10.3925,10.3652,10.3652,148476.0
2019-08-14 14:30:00,11.39,11.39,11.35,11.38,310320.0,10.3652,10.3652,10.3288,10.3561,310320.0
2019-08-14 15:00:00,11.38,11.41,11.34,11.38,623526.0,10.3561,10.3834,10.3197,10.3561,623526.0
2019-08-14 15:30:00,11.37,11.38,11.35,11.35,1081962.0,10.347,10.3561,10.3288,10.3288,1081962.0
2019-08-15 09:30:00,11.38,11.41,11.33,11.4,799560.0,10.3561,10.3834,10.3106,10.3743,799560.0
2019-08-15 10:00:00,11.39,11.41,11.38,11.38,563190.0,10.3652,10.3834,10.3561,10.3561,563190.0
2019-08-15 10:30:00,11.37,11.4,11.35,11.38,222390.0,10.347,10.3743,10.3288,10.3561,222390.0
2019-08-15 11:00:00,11.37,11.37,11.32,11.36,384240.0,10.347,10.347,10.3015,10.3379,384240.0
2019-08-15 11:30:00,11.37,11.38,11.35,11.38,209640.0,10.347,10.3561,10.3288,10.3561,209640.0
2019-08-15 12:00:00,11.38,11.4,11.37,11.37,277914.0,10.3561,10.3743,10.347,10.347,277914.0
2019-08-15 12:30:00,11.38,11.39,11.36,11.37,312366.0,10.3561,10.3652,10.3379,10.347,312366.0
2019-08-15 13:00:00,11.37,11.39,11.36,11.36,93264.0,10.347,10.3652,10.3379,10.3379,93264.0
2019-08-15 13:30:00,11.36,11.37,11.29,11.3,402360.0,10.3379,10.347,10.2742,10.2833,402360.0
2019-08-15 14:00:00,11.29,11.35,11.29,11.35,279672.0,10.2742,10.3288,10.2742,10.3288,279672.0
2019-08-15 14:30:00,11.35,11.36,11.33,11.35,596742.0,10.3288,10.3379,10.3106,10.3288,596742.0
2019-08-15 15:00:00,11.35,11.39,11.35,11.36,224868.0,10.3288,10.3652,10.3288,10.3379,224868.0
2019-08-15 15:30:00,11.37,11.4,11.36,11.37,875610.0,10.347,10.3743,10.3379,10.347,875610.0
2019-08-16 09:30:00,11.45,11.48,11.45,11.47,551808.0,10.4198,10.4471,10.4198,10.438,551808.0
2019-08-16 10:00:00,11.47,11.52,11.46,11.49,348090.0,10.438,10.4835,10.4289,10.4562,348090.0
2019-08-16 10:30:00,11.49,11.54,11.49,11.54,232074.0,10.4562,10.5017,10.4562,10.5017,232074.0
2019-08-16 11:00:00,11.55,11.55,11.52,11.53,131796.0,10.5108,10.5108,10.4835,10.4926,131796.0
2019-08-16 11:30:00,11.53,11.55,11.52,11.54,4816632.0,10.4926,10.5108,10.4835,10.5017,4816632.0
2019-08-16 12:00:00,11.53,11.54,11.53,11.54,89016.0,10.4926,10.5017,10.4926,10.5017,89016.0
2019-08-16 12:30:00,11.53,11.55,11.53,11.54,125430.0,10.4926,10.5108,10.4926,10.5017,125430.0
2019-08-16 13:00:00,11.54,11.56,11.54,11.56,205926.0,10.5017,10.5199,10.5017,10.5199,205926.0
2019-08-16 13:30:00,11.55,11.56,11.54,11.55,132810.0,10.5108,10.5199,10.5017,10.5108,132810.0
2019-08-16 14:00:00,11.55,11.55,11.54,11.54,140526.0,10.5108,10.5108,10.5017,10.5017,140526.0
2019-08-16 14:30:00,11.54,11.55,11.53,11.54,332274.0,10.5017,10.5108,10.4926,10.5017,332274.0
2019-08-16 15:00:00,11.54,11.55,11.53,11.54,233376.0,10.5017,10.5108,10.4926,10.5017,233376.0
2019-08-16 15:30:00,11.54,11.56,11.53,11.54,4187454.0,10.5017,10.5199,10.4926,10.5017,4187454.0
2019-08-19 09:30:00,11.68,11.69,11.66,11.67,585162.0,10.6291,10.6382,10.6109,10.62,585162.0
2019-08-19 10:00:00,11.67,11.67,11.65,11.67,331848.0,10.62,10.62,10.6018,10.62,331848.0
2019-08-19 10:30:00,11.66,11.68,11.66,11.67,180102.0,10.6109,10.6291,10.6109,10.62,180102.0
2019-08-19 11:00:00,11.67,11.69,11.67,11.69,147432.0,10.62,10.6382,10.62,10.6382,147432.0
2019-08-19 11:30:00,11.69,11.7,11.68,11.69,514488.0,10.6382,10.6473,10.6291,10.6382,514488.0
2019-08-19 12:00:00,11.69,11.69,11.68,11.69,240012.0,10.6382,10.6382,10.6291,10.6382,240012.0
2019-08-19 12:30:00,11.69,11.7,11.68,11.7,361218.0,10.6382,10.6473,10.6291,10.6473,361218.0
2019-08-19 13:00:00,11.7,11.71,11.7,11.7,191622.0,10.6473,10.6564,10.6473,10.6473,191622.0
2019-08-19 13:30:00,11.71,11.71,11.7,11.7,74310.0,10.6564,10.6564,10.6473,10.6473,74310.0
2019-08-19 14:00:00,11.7,11.7,11.69,11.69,113106.0,10.6473,10.6473,10.6382,10.6382,113106.0
2019-08-19 14:30:00,11.69,11.7,11.69,11.69,833178.0,10.6382,10.6473,10.6382,10.6382,833178.0
2019-08-19 15:00:00,11.7,11.7,11.69,11.69,398838.0,10.6473,10.6473,10.6382,10.6382,398838.0
2019-08-19 15:30:00,11.69,11.7,11.68,11.68,367938.0,10.6382,10.6473,10.6291,10.6291,367938.0
2019-08-20 09:30:00,11.66,11.66,11.61,11.62,337926.0,10.6109,10.6109,10.5654,10.5745,337926.0
2019-08-20 10:00:00,11.62,11.64,11.61,11.64,122394.0,10.5745,10.5927,10.5654,10.5927,122394.0
2019-08-20 10:30:00,11.63,11.66,11.63,11.66,101940.0,10.5836,10.6109,10.5836,10.6109,101940.0
2019-08-20 11:00:00,11.66,11.68,11.66,11.66,129552.0,10.6109,10.6291,10.6109,10.6109,129552.0
2019-08-20 11:30:00,11.66,11.66,11.64,11.65,75594.0,10.6109,10.6109,10.5927,10.6018,75594.0
2019-08-20 12:00:00,11.65,11.66,11.65,11.66,221658.0,10.6018,10.6109,10.6018,10.6109,221658.0
2019-08-20 12:30:00,11.66,11.66,11.64,11.66,286410.0,10.6109,10.6109,10.5927,10.6109,286410.0
2019-08-20 13:00:00,11.66,11.66,11.65,11.65,67968.0,10.6109,10.6109,10.6018,10.6018,67968.0
2019-08-20 13:30:00,11.65,11.65,11.62,11.63,104748.0,10.6018,10.6018,10.5745,10.5836,104748.0
2019-08-20 14:00:00,11.63,11.64,11.61,11.62,106740.0,10.5836,10.5927,10.5654,10.5745,106740.0
2019-08-20 14:30:00,11.62,11.63,11.61,11.62,184746.0,10.5745,10.5836,10.5654,10.5745,184746.0
2019-08-20 15:00:00,11.61,11.62,11.6,11.62,113142.0,10.5654,10.5745,10.5563,10.5745,113142.0
2019-08-20 15:30:00,11.63,11.63,11.59,11.6,324768.0,10.5836,10.5836,10.5472,10.5563,324768.0
2019-08-21 09:30:00,11.69,11.7,11.67,11.7,274770.0,10.6382,10.6473,10.62,10.6473,274770.0
2019-08-21 10:00:00,11.7,11.7,11.68,11.69,113454.0,10.6473,10.6473,10.6291,10.6382,113454.0
2019-08-21 10:30:00,11.69,11.69,11.67,11.68,139032.0,10.6382,10.6382,10.62,10.6291,139032.0
2019-08-21 11:00:00,11.68,11.7,11.67,11.69,154722.0,10.6291,10.6473,10.62,10.6382,154722.0
2019-08-21 11:30:00,11.69,11.71,11.69,11.7,93888.0,10.6382,10.6564,10.6382,10.6473,93888.0
2019-08-21 12:00:00,11.7,11.7,11.69,11.69,236244.0,10.6473,10.6473,10.6382,10.6382,236244.0
2019-08-21 12:30:00,11.69,11.7,11.68,11.7,214398.0,10.6382,10.6473,10.6291,10.6473,214398.0
2019-08-21 13:00:00,11.7,11.7,11.69,11.7,186348.0,10.6473,10.6473,10.6382,10.6473,186348.0
2019-08-21 13:30:00,11.69,11.7,11.68,11.69,151038.0,10.6382,10.6473,10.6291,10.6382,151038.0
2019-08-21 14:00:00,11.68,11.7,11.66,11.69,241170.0,10.6291,10.6473,10.6109,10.6382,241170.0
2019-08-21 14:30:00,11.7,11.7,11.66,11.67,199116.0,10.6473,10.6473,10.6109,10.62,199116.0
2019-08-21 15:00:00,11.67,11.68,11.67,11.68,745338.0,10.62,10.6291,10.62,10.6291,745338.0
2019-08-21 15:30:00,11.68,11.69,11.68,11.69,331782.0,10.6291,10.6382,10.6291,10.6382,331782.0
2019-08-22 09:30:00,11.71,11.74,11.71,11.73,458076.0,10.6564,10.6837,10.6564,10.6746,458076.0
2019-08-22 10:00:00,11.73,11.73,11.67,11.67,217326.0,10.6746,10.6746,10.62,10.62,217326.0
2019-08-22 10:30:00,11.67,11.67,11.61,11.61,176964.0,10.62,10.62,10.5654,10.5654,176964.0
2019-08-22 11:00:00,11.62,11.66,11.61,11.64,256530.0,10.5745,10.6109,10.5654,10.5927,256530.0
2019-08-22 11:30:00,11.64,11.66,11.64,11.65,91014.0,10.5927,10.6109,10.5927,10.6018,91014.0
2019-08-22 12:00:00,11.65,11.68,11.65,11.67,234198.0,10.6018,10.6291,10.6018,10.62,234198.0
2019-08-22 12:30:00,11.67,11.68,11.67,11.67,105570.0,10.62,10.6291,10.62,10.62,105570.0
2019-08-22 13:00:00,11.67,11.7,11.67,11.7,86604.0,10.62,10.6473,10.62,10.6473,86604.0
2019-08-22 13:30:00,11.7,11.7,11.69,11.7,80166.0,10.6473,10.6473,10.6382,10.6473,80166.0
2019-08-22 14:00:00,11.7,11.7,11.68,11.68,70092.0,10.6473,10.6473,10.6291,10.6291,70092.0
2019-08-22 14:30:00,11.68,11.71,11.68,11.7,185316.0,10.6291,10.6564,10.6291,10.6473,185316.0
2019-08-22 15:00:00,11.7,11.7,11.68,11.69,158502.0,10.6473,10.6473,10.6291,10.6382,158502.0
2019-08-22 15:30:00,11.69,11.72,11.68,11.68,275064.0,10.6382,10.6655,10.6291,10.6291,275064.0
2019-08-23 09:30:00,11.63,11.63,11.6,11.63,415302.0,10.5836,10.5836,10.5563,10.5836,415302.0
2019-08-23 10:00:00,11.63,11.67,11.61,11.65,419526.0,10.5836,10.62,10.5654,10.6018,419526.0
2019-08-23 10:30:00,11.65,11.7,11.65,11.66,206022.0,10.6018,10.6473,10.6018,10.6109,206022.0
2019-08-23 11:00:00,11.66,11.66,11.49,11.53,1454292.0,10.6109,10.6109,10.4562,10.4926,1454292.0
2019-08-23 11:30:00,11.52,11.53,11.46,11.46,336582.0,10.4835,10.4926,10.4289,10.4289,336582.0
2019-08-23 12:00:00,11.46,11.49,11.45,11.47,591822.0,10.4289,10.4562,10.4198,10.438,591822.0
2019-08-23 12:30:00,11.47,11.49,11.45,11.46,328050.0,10.438,10.4562,10.4198,10.4289,328050.0
2019-08-23 13:00:00,11.46,11.47,11.42,11.43,225984.0,10.4289,10.438,10.3925,10.4016,225984.0
2019-08-23 13:30:00,11.42,11.46,11.42,11.45,205752.0,10.3925,10.4289,10.3925,10.4198,205752.0
2019-08-23 14:00:00,11.45,11.45,11.43,11.44,309402.0,10.4198,10.4198,10.4016,10.4107,309402.0
2019-08-23 14:30:00,11.44,11.45,11.41,11.43,279036.0,10.4107,10.4198,10.3834,10.4016,279036.0
2019-08-23 15:00:00,11.43,11.44,11.4,11.4,282966.0,10.4016,10.4107,10.3743,10.3743,282966.0
2019-08-23 15:30:00,11.4,11.41,11.33,11.38,701454.0,10.3743,10.3834,10.3106,10.3561,701454.0
2019-08-26 09:30:00,11.48,11.49,11.44,11.46,1317756.0,10.4471,10.4562,10.4107,10.4289,1317756.0
2019-08-26 10:00:00,11.46,11.46,11.42,11.43,759894.0,10.4289,10.4289,10.3925,10.4016,759894.0
2019-08-26 10:30:00,11.43,11.45,11.41,11.44,371202.0,10.4016,10.4198,10.3834,10.4107,371202.0
2019-08-26 11:00:00,11.44,11.48,11.44,11.46,385428.0,10.4107,10.4471,10.4107,10.4289,385428.0
2019-08-26 11:30:00,11.47,11.47,11.45,11.46,384336.0,10.438,10.438,10.4198,10.4289,384336.0
2019-08-26 12:00:00,11.46,11.5,11.46,11.49,269892.0,10.4289,10.4653,10.4289,10.4562,269892.0
2019-08-26 12:30:00,11.49,11.49,11.48,11.48,193746.0,10.4562,10.4562,10.4471,10.4471,193746.0
2019-08-26 13:00:00,11.48,11.49,11.47,11.48,215406.0,10.4471,10.4562,10.438,10.4471,215406.0
2019-08-26 13:30:00,11.48,11.48,11.47,11.47,188388.0,10.4471,10.4471,10.438,10.438,188388.0
2019-08-26 14:00:00,11.47,11.47,11.44,11.45,832188.0,10.438,10.438,10.4107,10.4198,832188.0
2019-08-26 14:30:00,11.45,11.46,11.45,11.46,290580.0,10.4198,10.4289,10.4198,10.4289,290580.0
2019-08-26 15:00:00,11.46,11.48,11.45,11.47,210858.0,10.4289,10.4471,10.4198,10.438,210858.0
2019-08-26 15:30:00,11.47,11.5,11.45,11.5,578124.0,10.438,10.4653,10.4198,10.4653,578124.0
2019-08-27 09:30:00,11.57,11.58,11.55,11.56,520500.0,10.529,10.5381,10.5108,10.5199,520500.0
2019-08-27 10:00:00,11.56,11.56,11.53,11.54,274572.0,10.5199,10.5199,10.4926,10.5017,274572.0
2019-08-27 10:30:00,11.54,11.55,11.51,11.52,31249044.0,10.5017,10.5108,10.4744,10.4835,31249044.0
2019-08-27 11:00:00,11.52,11.52,11.47,11.48,235140.0,10.4835,10.4835,10.438,10.4471,235140.0
2019-08-27 11:30:00,11.48,11.5,11.47,11.48,243858.0,10.4471,10.4653,10.438,10.4471,243858.0
2019-08-27 12:00:00,11.47,11.48,11.46,11.47,344808.0,10.438,10.4471,10.4289,10.438,344808.0
2019-08-27 12:30:00,11.46,11.47,11.42,11.42,432918.0,10.4289,10.438,10.3925,10.3925,432918.0
2019-08-27 13:00:00,11.42,11.45,11.42,11.45,418782.0,10.3925,10.4198,10.3925,10.4198,418782.0
2019-08-27 13:30:00,11.44,11.48,11.44,11.47,542040.0,10.4107,10.4471,10.4107,10.438,542040.0
2019-08-27 14:00:00,11.48,11.48,11.45,11.45,146670.0,10.4471,10.4471,10.4198,10.4198,146670.0
2019-08-27 14:30:00,11.45,11.48,11.44,11.48,149826.0,10.4198,10.4471,10.4107,10.4471,149826.0
2019-08-27 15:00:00,11.48,11.5,11.46,11.46,201186.0,10.4471,10.4653,10.4289,10.4289,201186.0
2019-08-27 15:30:00,11.45,11.47,11.45,11.46,333720.0,10.4198,10.438,10.4198,10.4289,333720.0
2019-08-28 09:30:00,11.42,11.46,11.38,11.46,300546.0,10.3925,10.4289,10.3561,10.4289,300546.0
2019-08-28 10:00:00,11.45,11.47,11.45,11.45,153102.0,10.4198,10.438,10.4198,10.4198,153102.0
2019-08-28 10:30:00,11.46,11.5,11.46,11.49,174048.0,10.4289,10.4653,10.4289,10.4562,174048.0
2019-08-28 11:00:00,11.49,11.52,11.48,11.52,312612.0,10.4562,10.4835,10.4471,10.4835,312612.0
2019-08-28 11:30:00,11.52,11.53,11.51,11.52,147582.0,10.4835,10.4926,10.4744,10.4835,147582.0
2019-08-28 12:00:00,11.52,11.53,11.51,11.51,165630.0,10.4835,10.4926,10.4744,10.4744,165630.0
2019-08-28 12:30:00,11.52,11.53,11.51,11.52,274308.0,10.4835,10.4926,10.4744,10.4835,274308.0
2019-08-28 13:00:00,11.52,11.53,11.5,11.51,124860.0,10.4835,10.4926,10.4653,10.4744,124860.0
2019-08-28 13:30:00,11.51,11.53,11.51,11.51,98682.0,10.4744,10.4926,10.4744,10.4744,98682.0
2019-08-28 14:00:00,11.52,11.52,11.51,11.52,134430.0,10.4835,10.4835,10.4744,10.4835,134430.0
2019-08-28 14:30:00,11.52,11.53,11.52,11.53,254004.0,10.4835,10.4926,10.4835,10.4926,254004.0
2019-08-28 15:00:00,11.53,11.54,11.52,11.52,225156.0,10.4926,10.5017,10.4835,10.4835,225156.0
2019-08-28 15:30:00,11.52,11.53,11.51,11.53,121632.0,10.4835,10.4926,10.4744,10.4926,121632.0
2019-08-29 09:30:00,11.64,11.68,11.64,11.67,686076.0,10.5927,10.6291,10.5927,10.62,686076.0
2019-08-29 10:00:00,11.67,11.67,11.64,11.66,175866.0,10.62,10.62,10.5927,10.6109,175866.0
2019-08-29 10:30:00,11.66,11.66,11.6,11.65,317340.0,10.6109,10.6109,10.5563,10.6018,317340.0
2019-08-29 11:00:00,11.65,11.67,11.64,11.67,94092.0,10.6018,10.62,10.5927,10.62,94092.0
2019-08-29 11:30:00,11.67,11.69,11.67,11.68,111246.0,10.62,10.6382,10.62,10.6291,111246.0
2019-08-29 12:00:00,11.68,11.69,11.67,11.68,80820.0,10.6291,10.6382,10.62,10.6291,80820.0
2019-08-29 12:30:00,11.68,11.69,11.68,11.69,243486.0,10.6291,10.6382,10.6291,10.6382,243486.0
2019-08-29 13:00:00,11.69,11.69,11.68,11.68,149628.0,10.6382,10.6382,10.6291,10.6291,149628.0
2019-08-29 13:30:00,11.68,11.7,11.68,11.69,216612.0,10.6291,10.6473,10.6291,10.6382,216612.0
2019-08-29 14:00:00,11.7,11.7,11.68,11.69,245478.0,10.6473,10.6473,10.6291,10.6382,245478.0
2019-08-29 14:30:00,11.69,11.7,11.68,11.69,163410.0,10.6382,10.6473,10.6291,10.6382,163410.0
2019-08-29 15:00:00,11.68,11.69,11.67,11.67,313530.0,10.6291,10.6382,10.62,10.62,313530.0
2019-08-29 15:30:00,11.67,11.69,11.67,11.68,279000.0,10.62,10.6382,10.62,10.6291,279000.0
2019-08-30 09:30:00,11.74,11.74,11.72,11.72,1039014.0,10.6837,10.6837,10.6655,10.6655,1039014.0
2019-08-30 10:00:00,11.72,11.74,11.71,11.71,422844.0,10.6655,10.6837,10.6564,10.6564,422844.0
2019-08-30 10:30:00,11.71,11.72,11.7,11.7,120204.0,10.6564,10.6655,10.6473,10.6473,120204.0
2019-08-30 11:00:00,11.7,11.7,11.63,11.65,655734.0,10.6473,10.6473,10.5836,10.6018,655734.0
2019-08-30 11:30:00,11.65,11.68,11.65,11.67,119388.0,10.6018,10.6291,10.6018,10.62,119388.0
2019-08-30 12:00:00,11.67,11.68,11.66,11.68,112020.0,10.62,10.6291,10.6109,10.6291,112020.0
2019-08-30 12:30:00,11.68,11.7,11.68,11.69,146694.0,10.6291,10.6473,10.6291,10.6382,146694.0
2019-08-30 13:00:00,11.69,11.69,11.67,11.68,193794.0,10.6382,10.6382,10.62,10.6291,193794.0
2019-08-30 13:30:00,11.68,11.68,11.66,11.67,134868.0,10.6291,10.6291,10.6109,10.62,134868.0
2019-08-30 14:00:00,11.67,11.69,11.67,11.68,158964.0,10.62,10.6382,10.62,10.6291,158964.0
2019-08-30 14:30:00,11.68,11.69,11.66,11.66,265836.0,10.6291,10.6382,10.6109,10.6109,265836.0
2019-08-30 15:00:00,11.66,11.67,11.65,11.67,155826.0,10.6109,10.62,10.6018,10.62,155826.0
2019-08-30 15:30:00,11.67,11.7,11.67,11.68,641154.0,10.62,10.6473,10.62,10.6291,641154.0
2019-09-03 09:30:00,11.6,11.64,11.59,11.63,452556.0,10.5563,10.5927,10.5472,10.5836,452556.0
2019-09-03 10:00:00,11.63,11.63,11.55,11.58,524166.0,10.5836,10.5836,10.5108,10.5381,524166.0
2019-09-03 10:30:00,11.58,11.61,11.56,11.6,326976.0,10.5381,10.5654,10.5199,10.5563,326976.0
2019-09-03 11:00:00,11.6,11.6,11.56,11.58,426858.0,10.5563,10.5563,10.5199,10.5381,426858.0
2019-09-03 11:30:00,11.59,11.61,11.58,11.6,145896.0,10.5472,10.5654,10.5381,10.5563,145896.0
2019-09-03 12:00:00,11.59,11.6,11.59,11.59,190284.0,10.5472,10.5563,10.5472,10.5472,190284.0
2019-09-03 12:30:00,11.59,11.6,11.58,11.58,248922.0,10.5472,10.5563,10.5381,10.5381,248922.0
2019-09-03 13:00:00,11.58,11.59,11.57,11.58,260562.0,10.5381,10.5472,10.529,10.5381,260562.0
2019-09-03 13:30:00,11.57,11.57,11.55,11.56,82740.0,10.529,10.529,10.5108,10.5199,82740.0
2019-09-03 14:00:00,11.56,11.57,11.56,11.57,202314.0,10.5199,10.529,10.5199,10.529,202314.0
2019-09-03 14:30:00,11.57,11.58,11.56,11.57,132156.0,10.529,10.5381,10.5199,10.529,132156.0
2019-09-03 15:00:00,11.58,11.59,11.57,11.59,1414746.0,10.5381,10.5472,10.529,10.5472,1414746.0
2019-09-03 15:30:00,11.59,11.61,11.58,11.6,367350.0,10.5472,10.5654,10.5381,10.5563,367350.0
2019-09-04 09:30:00,11.7,11.71,11.69,11.69,206970.0,10.6473,10.6564,10.6382,10.6382,206970.0
2019-09-04 10:00:00,11.69,11.7,11.66,11.68,141690.0,10.6382,10.6473,10.6109,10.6291,141690.0
2019-09-04 10:30:00,11.68,11.69,11.67,11.69,145710.0,10.6291,10.6382,10.62,10.6382,145710.0
2019-09-04 11:00:00,11.69,11.7,11.68,11.7,203886.0,10.6382,10.6473,10.6291,10.6473,203886.0
2019-09-04 11:30:00,11.7,11.71,11.7,11.71,119688.0,10.6473,10.6564,10.6473,10.6564,119688.0
2019-09-04 12:00:00,11.71,11.71,11.7,11.7,124206.0,10.6564,10.6564,10.6473,10.6473,124206.0
2019-09-04 12:30:00,11.7,11.71,11.7,11.71,126936.0,10.6473,10.6564,10.6473,10.6564,126936.0
2019-09-04 13:00:00,11.71,11.71,11.7,11.71,355878.0,10.6564,10.6564,10.6473,10.6564,355878.0
2019-09-04 13:30:00,11.71,11.71,11.69,11.7,83106.0,10.6564,10.6564,10.6382,10.6473,83106.0
2019-09-04 14:00:00,11.69,11.7,11.69,11.7,293700.0,10.6382,10.6473,10.6382,10.6473,293700.0
2019-09-04 14:30:00,11.7,11.71,11.7,11.71,111510.0,10.6473,10.6564,10.6473,10.6564,111510.0
2019-09-04 15:00:00,11.71,11.72,11.71,11.72,157716.0,10.6564,10.6655,10.6564,10.6655,157716.0
2019-09-04 15:30:00,11.72,11.73,11.72,11.72,175416.0,10.6655,10.6746,10.6655,10.6655,175416.0
2019-09-05 09:30:00,11.83,11.87,11.82,11.87,624288.0,10.7656,10.802,10.7565,10.802,624288.0
2019-09-05 10:00:00,11.87,11.92,11.87,11.9,443034.0,10.802,10.8475,10.802,10.8293,443034.0
2019-09-05 10:30:00,11.9,11.91,11.89,11.89,158514.0,10.8293,10.8384,10.8202,10.8202,158514.0
2019-09-05 11:00:00,11.89,11.91,11.88,11.89,119424.0,10.8202,10.8384,10.8111,10.8202,119424.0
2019-09-05 11:30:00,11.89,11.9,11.88,11.88,122286.0,10.8202,10.8293,10.8111,10.8111,122286.0
2019-09-05 12:00:00,11.88,11.89,11.87,11.87,133818.0,10.8111,10.8202,10.802,10.802,133818.0
2019-09-05 12:30:00,11.87,11.88,11.87,11.88,112428.0,10.802,10.8111,10.802,10.8111,112428.0
2019-09-05 13:00:00,11.88,11.88,11.86,11.88,202254.0,10.8111,10.8111,10.7929,10.8111,202254.0
2019-09-05 13:30:00,11.88,11.88,11.87,11.88,88584.0,10.8111,10.8111,10.802,10.8111,88584.0
2019-09-05 14:00:00,11.88,11.88,11.87,11.88,171570.0,10.8111,10.8111,10.802,10.8111,171570.0
2019-09-05 14:30:00,11.88,11.89,11.87,11.89,210240.0,10.8111,10.8202,10.802,10.8202,210240.0
2019-09-05 15:00:00,11.89,11.9,11.89,11.9,230706.0,10.8202,10.8293,10.8202,10.8293,230706.0
2019-09-05 15:30:00,11.9,11.9,11.88,11.88,1046490.0,10.8293,10.8293,10.8111,10.8111,1046490.0
2019-09-06 09:30:00,11.9,11.9,11.87,11.88,236664.0,10.8293,10.8293,10.802,10.8111,236664.0
2019-09-06 10:00:00,11.89,11.91,11.88,11.9,198414.0,10.8202,10.8384,10.8111,10.8293,198414.0
2019-09-06 10:30:00,11.91,11.92,11.9,11.91,154092.0,10.8384,10.8475,10.8293,10.8384,154092.0
2019-09-06 11:00:00,11.91,11.91,11.9,11.91,237630.0,10.8384,10.8384,10.8293,10.8384,237630.0
2019-09-06 11:30:00,11.91,11.91,11.9,11.9,244566.0,10.8384,10.8384,10.8293,10.8293,244566.0
2019-09-06 12:00:00,11.9,11.91,11.9,11.91,403794.0,10.8293,10.8384,10.8293,10.8384,403794.0
2019-09-06 12:30:00,11.91,11.91,11.88,11.9,82116.0,10.8384,10.8384,10.8111,10.8293,82116.0
2019-09-06 13:00:00,11.9,11.91,11.9,11.91,117282.0,10.8293,10.8384,10.8293,10.8384,117282.0
2019-09-06 13:30:00,11.91,11.92,11.91,11.92,589566.0,10.8384,10.8475,10.8384,10.8475,589566.0
2019-09-06 14:00:00,11.91,11.91,11.91,11.91,97590.0,10.8384,10.8384,10.8384,10.8384,97590.0
2019-09-06 14:30:00,11.91,11.91,11.9,11.9,239550.0,10.8384,10.8384,10.8293,10.8293,239550.0
2019-09-06 15:00:00,11.9,11.91,11.9,11.91,125370.0,10.8293,10.8384,10.8293,10.8384,125370.0
2019-09-06 15:30:00,11.91,11.91,11.88,11.89,268494.0,10.8384,10.8384,10.8111,10.8202,268494.0
2019-09-09 09:30:00,11.93,11.93,11.89,11.89,461358.0,10.8566,10.8566,10.8202,10.8202,461358.0
2019-09-09 10:00:00,11.9,11.91,11.89,11.91,373326.0,10.8293,10.8384,10.8202,10.8384,373326.0
2019-09-09 10:30:00,11.91,11.92,11.9,11.92,176946.0,10.8384,10.8475,10.8293,10.8475,176946.0
2019-09-09 11:00:00,11.92,11.92,11.91,11.91,186354.0,10.8475,10.8475,10.8384,10.8384,186354.0
2019-09-09 11:30:00,11.91,11.91,11.9,11.91,133662.0,10.8384,10.8384,10.8293,10.8384,133662.0
2019-09-09 12:00:00,11.91,11.91,11.87,11.87,118566.0,10.8384,10.8384,10.802,10.802,118566.0
2019-09-09 12:30:00,11.87,11.88,11.85,11.88,191994.0,10.802,10.8111,10.7838,10.8111,191994.0
2019-09-09 13:00:00,11.88,11.88,11.87,11.87,31140.0,10.8111,10.8111,10.802,10.802,31140.0
2019-09-09 13:30:00,11.87,11.88,11.86,11.88,394878.0,10.802,10.8111,10.7929,10.8111,394878.0
2019-09-09 14:00:00,11.87,11.88,11.86,11.87,151260.0,10.802,10.8111,10.7929,10.802,151260.0
2019-09-09 14:30:00,11.86,11.88,11.86,11.87,120990.0,10.7929,10.8111,10.7929,10.802,120990.0
2019-09-09 15:00:00,11.87,11.89,11.87,11.89,181638.0,10.802,10.8202,10.802,10.8202,181638.0
2019-09-09 15:30:00,11.88,11.9,11.88,11.9,236136.0,10.8111,10.8293,10.8111,10.8293,236136.0
2019-09-10 09:30:00,11.86,11.86,11.81,11.82,243144.0,10.7929,10.7929,10.7474,10.7565,243144.0
2019-09-10 10:00:00,11.82,11.84,11.81,11.84,178296.0,10.7565,10.7747,10.7474,10.7747,178296.0
2019-09-10 10:30:00,11.84,11.85,11.82,11.82,152310.0,10.7747,10.7838,10.7565,10.7565,152310.0
2019-09-10 11:00:00,11.83,11.84,11.82,11.82,76368.0,10.7656,10.7747,10.7565,10.7565,76368.0
2019-09-10 11:30:00,11.83,11.87,11.82,11.85,71418.0,10.7656,10.802,10.7565,10.7838,71418.0
2019-09-10 12:00:00,11.86,11.88,11.84,11.88,123714.0,10.7929,10.8111,10.7747,10.8111,123714.0
2019-09-10 12:30:00,11.88,11.89,11.87,11.88,65934.0,10.8111,10.8202,10.802,10.8111,65934.0
2019-09-10 13:00:00,11.88,11.88,11.86,11.87,5562312.0,10.8111,10.8111,10.7929,10.802,5562312.0
2019-09-10 13:30:00,11.87,11.88,11.87,11.87,189012.0,10.802,10.8111,10.802,10.802,189012.0
2019-09-10 14:00:00,11.87,11.87,11.85,11.85,95850.0,10.802,10.802,10.7838,10.7838,95850.0
2019-09-10 14:30:00,11.85,11.86,11.84,11.85,160200.0,10.7838,10.7929,10.7747,10.7838,160200.0
2019-09-10 15:00:00,11.85,11.86,11.85,11.85,447138.0,10.7838,10.7929,10.7838,10.7838,447138.0
2019-09-10 15:30:00,11.85,11.91,11.85,11.91,557598.0,10.7838,10.8384,10.7838,10.8384,557598.0
2019-09-11 09:30:00,11.92,11.94,11.89,11.92,162276.0,10.8475,10.8657,10.8202,10.8475,162276.0
2019-09-11 10:00:00,11.92,11.95,11.92,11.94,51396.0,10.8475,10.8748,10.8475,10.8657,51396.0
2019-09-11 10:30:00,11.95,11.95,11.93,11.95,100368.0,10.8748,10.8748,10.8566,10.8748,100368.0
2019-09-11 11:00:00,11.95,11.95,11.94,11.95,119100.0,10.8748,10.8748,10.8657,10.8748,119100.0
2019-09-11 11:30:00,11.96,11.96,11.95,11.96,94536.0,10.8839,10.8839,10.8748,10.8839,94536.0
2019-09-11 12:00:00,11.96,11.97,11.96,11.97,313818.0,10.8839,10.893,10.8839,10.893,313818.0
2019-09-11 12:30:00,11.97,11.98,11.96,11.97,380460.0,10.893,10.9021,10.8839,10.893,380460.0
2019-09-11 13:00:00,11.98,11.98,11.97,11.98,67326.0,10.9021,10.9021,10.893,10.9021,67326.0
2019-09-11 13:30:00,11.98,11.98,11.97,11.97,558756.0,10.9021,10.9021,10.893,10.893,558756.0
2019-09-11 14:00:00,11.97,11.98,11.97,11.97,182490.0,10.893,10.9021,10.893,10.893,182490.0
2019-09-11 14:30:00,11.97,11.97,11.96,11.97,111690.0,10.893,10.893,10.8839,10.893,111690.0
2019-09-11 15:00:00,11.97,11.98,11.97,11.98,475530.0,10.893,10.9021,10.893,10.9021,475530.0
2019-09-11 15:30:00,11.98,12.01,11.97,12.01,664662.0,10.9021,10.9294,10.893,10.9294,664662.0
2019-09-12 09:30:00,12.05,12.05,12.0,12.02,467988.0,10.9658,10.9658,10.9203,10.9385,467988.0
2019-09-12 10:00:00,12.02,12.08,12.02,12.07,464454.0,10.9385,10.9931,10.9385,10.984,464454.0
2019-09-12 10:30:00,12.07,12.07,12.01,12.02,242046.0,10.984,10.984,10.9294,10.9385,242046.0
2019-09-12 11:00:00,12.02,12.05,12.01,12.04,270852.0,10.9385,10.9658,10.9294,10.9567,270852.0
2019-09-12 11:30:00,12.05,12.06,12.04,12.06,71382.0,10.9658,10.9749,10.9567,10.9749,71382.0
2019-09-12 12:00:00,12.06,12.06,12.04,12.05,731832.0,10.9749,10.9749,10.9567,10.9658,731832.0
2019-09-12 12:30:00,12.05,12.07,12.05,12.06,342474.0,10.9658,10.984,10.9658,10.9749,342474.0
2019-09-12 13:00:00,12.07,12.08,12.06,12.07,226782.0,10.984,10.9931,10.9749,10.984,226782.0
2019-09-12 13:30:00,12.07,12.08,12.06,12.07,194646.0,10.984,10.9931,10.9749,10.984,194646.0
2019-09-12 14:00:00,12.07,12.07,12.06,12.06,119478.0,10.984,10.984,10.9749,10.9749,119478.0
2019-09-12 14:30:00,12.06,12.08,12.06,12.07,846456.0,10.9749,10.9931,10.9749,10.984,846456.0
2019-09-12 15:00:00,12.07,12.07,12.06,12.06,218016.0,10.984,10.984,10.9749,10.9749,218016.0
2019-09-12 15:30:00,12.06,12.07,12.03,12.04,271680.0,10.9749,10.984,10.9476,10.9567,271680.0
2019-09-13 09:30:00,12.06,12.07,12.05,12.06,217056.0,10.9749,10.984,10.9658,10.9749,217056.0
2019-09-13 10:00:00,12.06,12.07,12.04,12.06,123690.0,10.9749,10.984,10.9567,10.9749,123690.0
2019-09-13 10:30:00,12.06,12.07,12.06,12.07,69408.0,10.9749,10.984,10.9749,10.984,69408.0
2019-09-13 11:00:00,12.07,12.08,12.05,12.06,273258.0,10.984,10.9931,10.9658,10.9749,273258.0
2019-09-13 11:30:00,12.06,12.06,12.05,12.05,234396.0,10.9749,10.9749,10.9658,10.9658,234396.0
2019-09-13 12:00:00,12.05,12.06,12.05,12.05,111594.0,10.9658,10.9749,10.9658,10.9658,111594.0
2019-09-13 12:30:00,12.05,12.06,12.05,12.05,199506.0,10.9658,10.9749,10.9658,10.9658,199506.0
2019-09-13 13:00:00,12.05,12.05,12.04,12.05,1040412.0,10.9658,10.9658,10.9567,10.9658,1040412.0
2019-09-13 13:30:00,12.05,12.05,12.03,12.03,83592.0,10.9658,10.9658,10.9476,10.9476,83592.0
2019-09-13 14:00:00,12.04,12.04,12.03,12.03,101586.0,10.9567,10.9567,10.9476,10.9476,101586.0
2019-09-13 14:30:00,12.04,12.04,12.03,12.04,151632.0,10.9567,10.9567,10.9476,10.9567,151632.0
2019-09-13 15:00:00,12.03,12.03,12.02,12.03,189582.0,10.9476,10.9476,10.9385,10.9476,189582.0
2019-09-13 15:30:00,12.03,12.04,12.03,12.03,333642.0,10.9476,10.9567,10.9476,10.9476,333642.0
2019-09-16 09:30:00,11.98,12.02,11.97,12.02,570798.0,10.9021,10.9385,10.893,10.9385,570798.0
2019-09-16 10:00:00,12.01,12.02,12.0,12.0,180588.0,10.9294,10.9385,10.9203,10.9203,180588.0
2019-09-16 10:30:00,12.0,12.01,11.99,12.0,192240.0,10.9203,10.9294,10.9112,10.9203,192240.0
2019-09-16 11:00:00,12.0,12.02,12.0,12.02,108354.0,10.9203,10.9385,10.9203,10.9385,108354.0
2019-09-16 11:30:00,12.01,12.02,11.98,11.98,240738.0,10.9294,10.9385,10.9021,10.9021,240738.0
2019-09-16 12:00:00,11.98,11.99,11.98,11.99,120078.0,10.9021,10.9112,10.9021,10.9112,120078.0
2019-09-16 12:30:00,11.99,12.0,11.99,12.0,154236.0,10.9112,10.9203,10.9112,10.9203,154236.0
2019-09-16 13:00:00,11.99,12.01,11.99,12.0,243030.0,10.9112,10.9294,10.9112,10.9203,243030.0
2019-09-16 13:30:00,12.0,12.01,12.0,12.01,210228.0,10.9203,10.9294,10.9203,10.9294,210228.0
2019-09-16 14:00:00,12.01,12.02,12.0,12.01,141504.0,10.9294,10.9385,10.9203,10.9294,141504.0
2019-09-16 14:30:00,12.01,12.01,12.01,12.01,202038.0,10.9294,10.9294,10.9294,10.9294,202038.0
2019-09-16 15:00:00,12.01,12.02,12.0,12.01,255960.0,10.9294,10.9385,10.9203,10.9294,255960.0
2019-09-16 15:30:00,12.0,12.01,12.0,12.01,518172.0,10.9203,10.9294,10.9203,10.9294,518172.0
2019-09-17 09:30:00,11.99,12.01,11.99,12.0,294024.0,10.9112,10.9294,10.9112,10.9203,294024.0
2019-09-17 10:00:00,12.0,12.0,11.99,12.0,150330.0,10.9203,10.9203,10.9112,10.9203,150330.0
2019-09-17 10:30:00,12.0,12.0,11.99,12.0,80046.0,10.9203,10.9203,10.9112,10.9203,80046.0
2019-09-17 11:00:00,12.0,12.02,12.0,12.01,209574.0,10.9203,10.9385,10.9203,10.9294,209574.0
2019-09-17 11:30:00,12.01,12.02,12.01,12.01,151800.0,10.9294,10.9385,10.9294,10.9294,151800.0
2019-09-17 12:00:00,12.01,12.02,12.0,12.0,182106.0,10.9294,10.9385,10.9203,10.9203,182106.0
2019-09-17 12:30:00,12.0,12.0,11.99,12.0,62322.0,10.9203,10.9203,10.9112,10.9203,62322.0
2019-09-17 13:00:00,12.0,12.01,12.0,12.0,50988.0,10.9203,10.9294,10.9203,10.9203,50988.0
2019-09-17 13:30:00,12.0,12.02,12.0,12.01,134394.0,10.9203,10.9385,10.9203,10.9294,134394.0
2019-09-17 14:00:00,12.02,12.02,12.0,12.0,167088.0,10.9385,10.9385,10.9203,10.9203,167088.0
2019-09-17 14:30:00,12.01,12.01,12.0,12.01,87966.0,10.9294,10.9294,10.9203,10.9294,87966.0
2019-09-17 15:00:00,12.01,12.01,12.01,12.01,109206.0,10.9294,10.9294,10.9294,10.9294,109206.0
2019-09-17 15:30:00,12.02,12.04,12.02,12.03,210000.0,10.9385,10.9567,10.9385,10.9476,210000.0
2019-09-18 09:30:00,12.02,12.03,11.99,12.0,249798.0,10.9385,10.9476,10.9112,10.9203,249798.0
2019-09-18 10:00:00,12.0,12.01,12.0,12.01,276732.0,10.9203,10.9294,10.9203,10.9294,276732.0
2019-09-18 10:30:00,12.02,12.02,12.0,12.0,36318.0,10.9385,10.9385,10.9203,10.9203,36318.0
2019-09-18 11:00:00,12.0,12.0,11.99,11.99,89694.0,10.9203,10.9203,10.9112,10.9112,89694.0
2019-09-18 11:30:00,11.99,11.99,11.99,11.99,129840.0,10.9112,10.9112,10.9112,10.9112,129840.0
2019-09-18 12:00:00,11.99,11.99,11.99,11.99,51180.0,10.9112,10.9112,10.9112,10.9112,51180.0
2019-09-18 12:30:00,12.0,12.0,11.99,11.99,32808.0,10.9203,10.9203,10.9112,10.9112,32808.0
2019-09-18 13:00:00,11.99,11.99,11.97,11.97,30594.0,10.9112,10.9112,10.893,10.893,30594.0
2019-09-18 13:30:00,11.97,11.99,11.97,11.99,152838.0,10.893,10.9112,10.893,10.9112,152838.0
2019-09-18 14:00:00,11.98,12.01,11.93,11.94,750666.0,10.9021,10.9294,10.8566,10.8657,750666.0
2019-09-18 14:30:00,11.93,11.96,11.92,11.95,250560.0,10.8566,10.8839,10.8475,10.8748,250560.0
2019-09-18 15:00:00,11.95,11.99,11.94,11.99,128034.0,10.8748,10.9112,10.8657,10.9112,128034.0
2019-09-18 15:30:00,11.99,12.03,11.99,12.03,588336.0,10.9112,10.9476,10.9112,10.9476,588336.0
2019-09-19 09:30:00,12.05,12.08,12.05,12.06,171552.0,10.9658,10.9931,10.9658,10.9749,171552.0
2019-09-19 10:00:00,12.06,12.08,12.06,12.08,99702.0,10.9749,10.9931,10.9749,10.9931,99702.0
2019-09-19 10:30:00,12.08,12.09,12.08,12.08,196530.0,10.9931,11.0022,10.9931,10.9931,196530.0
2019-09-19 11:00:00,12.08,12.09,12.07,12.09,60822.0,10.9931,11.0022,10.984,11.0022,60822.0
2019-09-19 11:30:00,12.08,12.09,12.07,12.08,136296.0,10.9931,11.0022,10.984,10.9931,136296.0
2019-09-19 12:00:00,12.08,12.08,12.05,12.05,83826.0,10.9931,10.9931,10.9658,10.9658,83826.0
2019-09-19 12:30:00,12.05,12.07,12.05,12.06,36924.0,10.9658,10.984,10.9658,10.9749,36924.0
2019-09-19 13:00:00,12.06,12.07,12.05,12.06,110676.0,10.9749,10.984,10.9658,10.9749,110676.0
2019-09-19 13:30:00,12.06,12.06,12.03,12.06,114168.0,10.9749,10.9749,10.9476,10.9749,114168.0
2019-09-19 14:00:00,12.06,12.06,12.05,12.06,250296.0,10.9749,10.9749,10.9658,10.9749,250296.0
2019-09-19 14:30:00,12.05,12.05,12.04,12.05,175746.0,10.9658,10.9658,10.9567,10.9658,175746.0
2019-09-19 15:00:00,12.05,12.05,12.04,12.04,269106.0,10.9658,10.9658,10.9567,10.9567,269106.0
2019-09-19 15:30:00,12.04,12.04,12.01,12.03,494214.0,10.9567,10.9567,10.9294,10.9476,494214.0
2019-09-20 09:30:00,12.05,12.06,12.05,12.05,368370.0,10.9658,10.9749,10.9658,10.9658,368370.0
2019-09-20 10:00:00,12.05,12.06,12.05,12.06,157374.0,10.9658,10.9749,10.9658,10.9749,157374.0
2019-09-20 10:30:00,12.06,12.06,12.04,12.05,56712.0,10.9749,10.9749,10.9567,10.9658,56712.0
2019-09-20 11:00:00,12.05,12.05,12.04,12.04,58410.0,10.9658,10.9658,10.9567,10.9567,58410.0
2019-09-20 11:30:00,12.04,12.05,12.03,12.05,98736.0,10.9567,10.9658,10.9476,10.9658,98736.0
2019-09-20 12:00:00,12.05,12.05,12.04,12.05,125580.0,10.9658,10.9658,10.9567,10.9658,125580.0
2019-09-20 12:30:00,12.04,12.04,12.03,12.04,140112.0,10.9567,10.9567,10.9476,10.9567,140112.0
2019-09-20 13:00:00,12.04,12.04,11.94,11.99,436158.0,10.9567,10.9567,10.8657,10.9112,436158.0
2019-09-20 13:30:00,11.99,11.99,11.96,11.99,134424.0,10.9112,10.9112,10.8839,10.9112,134424.0
2019-09-20 14:00:00,11.99,12.0,11.98,11.99,329634.0,10.9112,10.9203,10.9021,10.9112,329634.0
2019-09-20 14:30:00,12.0,12.01,11.99,12.0,95010.0,10.9203,10.9294,10.9112,10.9203,95010.0
2019-09-20 15:00:00,12.0,12.0,11.98,11.98,90816.0,10.9203,10.9203,10.9021,10.9021,90816.0
2019-09-20 15:30:00,11.99,11.99,11.97,11.97,524478.0,10.9112,10.9112,10.893,10.893,524478.0
2019-09-23 09:30:00,11.94,11.98,11.93,11.96,271086.0,10.8657,10.9021,10.8566,10.8839,271086.0
2019-09-23 10:00:00,11.96,11.96,11.94,11.96,192318.0,10.8839,10.8839,10.8657,10.8839,192318.0
2019-09-23 10:30:00,11.96,11.97,11.95,11.95,210096.0,10.8839,10.893,10.8748,10.8748,210096.0
2019-09-23 11:00:00,11.95,11.97,11.95,11.97,89994.0,10.8748,10.893,10.8748,10.893,89994.0
2019-09-23 11:30:00,11.97,11.98,11.97,11.98,205074.0,10.893,10.9021,10.893,10.9021,205074.0
2019-09-23 12:00:00,11.98,11.99,11.98,11.99,96060.0,10.9021,10.9112,10.9021,10.9112,96060.0
2019-09-23 12:30:00,11.99,11.99,11.98,11.98,109080.0,10.9112,10.9112,10.9021,10.9021,109080.0
2019-09-23 13:00:00,11.98,11.99,11.98,11.99,91242.0,10.9021,10.9112,10.9021,10.9112,91242.0
2019-09-23 13:30:00,11.99,11.99,11.98,11.99,368154.0,10.9112,10.9112,10.9021,10.9112,368154.0
2019-09-23 14:00:00,11.99,11.99,11.99,11.99,178914.0,10.9112,10.9112,10.9112,10.9112,178914.0
2019-09-23 14:30:00,11.99,11.99,11.98,11.99,173742.0,10.9112,10.9112,10.9021,10.9112,173742.0
2019-09-23 15:00:00,11.99,12.0,11.99,12.0,193116.0,10.9112,10.9203,10.9112,10.9203,193116.0
2019-09-23 15:30:00,12.0,12.0,11.97,11.97,244146.0,10.9203,10.9203,10.893,10.893,244146.0
2019-09-24 09:30:00,12.02,12.03,12.01,12.03,220398.0,10.9385,10.9476,10.9294,10.9476,220398.0
2019-09-24 10:00:00,12.02,12.02,11.98,11.99,181836.0,10.9385,10.9385,10.9021,10.9112,181836.0
2019-09-24 10:30:00,11.99,12.01,11.98,11.99,78168.0,10.9112,10.9294,10.9021,10.9112,78168.0
2019-09-24 11:00:00,11.99,11.99,11.97,11.97,145332.0,10.9112,10.9112,10.893,10.893,145332.0
2019-09-24 11:30:00,11.96,11.96,11.92,11.93,126684.0,10.8839,10.8839,10.8475,10.8566,126684.0
2019-09-24 12:00:00,11.93,11.95,11.87,11.88,602514.0,10.8566,10.8748,10.802,10.8111,602514.0
2019-09-24 12:30:00,11.88,11.88,11.84,11.84,169086.0,10.8111,10.8111,10.7747,10.7747,169086.0
2019-09-24 13:00:00,11.84,11.86,11.83,11.85,325764.0,10.7747,10.7929,10.7656,10.7838,325764.0
2019-09-24 13:30:00,11.84,11.86,11.84,11.85,127878.0,10.7747,10.7929,10.7747,10.7838,127878.0
2019-09-24 14:00:00,11.85,11.91,11.83,11.9,413796.0,10.7838,10.8384,10.7656,10.8293,413796.0
2019-09-24 14:30:00,11.9,11.9,11.85,11.86,478314.0,10.8293,10.8293,10.7838,10.7929,478314.0
2019-09-24 15:00:00,11.86,11.88,11.84,11.85,250134.0,10.7929,10.8111,10.7747,10.7838,250134.0
2019-09-24 15:30:00,11.84,11.87,11.84,11.87,307362.0,10.7747,10.802,10.7747,10.802,307362.0
2019-09-25 09:30:00,11.81,11.83,11.78,11.78,538896.0,10.7987,10.817,10.7713,10.7713,538896.0
2019-09-25 10:00:00,11.78,11.8,11.75,11.79,273996.0,10.7713,10.7896,10.7439,10.7804,273996.0
2019-09-25 10:30:00,11.79,11.83,11.79,11.82,107412.0,10.7804,10.817,10.7804,10.8079,107412.0
2019-09-25 11:00:00,11.83,11.84,11.82,11.83,114000.0,10.817,10.8262,10.8079,10.817,114000.0
2019-09-25 11:30:00,11.83,11.84,11.82,11.82,426294.0,10.817,10.8262,10.8079,10.8079,426294.0
2019-09-25 12:00:00,11.83,11.85,11.83,11.84,109512.0,10.817,10.8353,10.817,10.8262,109512.0
2019-09-25 12:30:00,11.84,11.85,11.83,11.84,120342.0,10.8262,10.8353,10.817,10.8262,120342.0
2019-09-25 13:00:00,11.84,11.85,11.84,11.84,63876.0,10.8262,10.8353,10.8262,10.8262,63876.0
2019-09-25 13:30:00,11.84,11.86,11.84,11.85,154794.0,10.8262,10.8444,10.8262,10.8353,154794.0
2019-09-25 14:00:00,11.85,11.87,11.85,11.87,404352.0,10.8353,10.8536,10.8353,10.8536,404352.0
2019-09-25 14:30:00,11.87,11.88,11.86,11.88,118800.0,10.8536,10.8627,10.8444,10.8627,118800.0
2019-09-25 15:00:00,11.88,11.89,11.88,11.89,146244.0,10.8627,10.8719,10.8627,10.8719,146244.0
2019-09-25 15:30:00,11.89,11.9,11.88,11.89,253764.0,10.8719,10.881,10.8627,10.8719,253764.0
2019-09-26 09:30:00,11.89,11.89,11.84,11.85,550170.0,10.8719,10.8719,10.8262,10.8353,550170.0
2019-09-26 10:00:00,11.84,11.87,11.83,11.84,257898.0,10.8262,10.8536,10.817,10.8262,257898.0
2019-09-26 10:30:00,11.84,11.85,11.83,11.83,260214.0,10.8262,10.8353,10.817,10.817,260214.0
2019-09-26 11:00:00,11.83,11.84,11.79,11.81,172842.0,10.817,10.8262,10.7804,10.7987,172842.0
2019-09-26 11:30:00,11.81,11.82,11.8,11.8,212712.0,10.7987,10.8079,10.7896,10.7896,212712.0
2019-09-26 12:00:00,11.8,11.84,11.8,11.84,261870.0,10.7896,10.8262,10.7896,10.8262,261870.0
2019-09-26 12:30:00,11.84,11.84,11.83,11.83,167874.0,10.8262,10.8262,10.817,10.817,167874.0
2019-09-26 13:00:00,11.84,11.84,11.81,11.82,215346.0,10.8262,10.8262,10.7987,10.8079,215346.0
2019-09-26 13:30:00,11.82,11.84,11.82,11.84,222930.0,10.8079,10.8262,10.8079,10.8262,222930.0
2019-09-26 14:00:00,11.85,11.87,11.85,11.86,324954.0,10.8353,10.8536,10.8353,10.8444,324954.0
2019-09-26 14:30:00,11.86,11.87,11.85,11.85,179982.0,10.8444,10.8536,10.8353,10.8353,179982.0
2019-09-26 15:00:00,11.85,11.88,11.85,11.87,418686.0,10.8353,10.8627,10.8353,10.8536,418686.0
2019-09-26 15:30:00,11.87,11.88,11.84,11.85,1532028.0,10.8536,10.8627,10.8262,10.8353,1532028.0
2019-09-27 09:30:00,11.88,11.88,11.84,11.84,429000.0,10.8627,10.8627,10.8262,10.8262,429000.0
2019-09-27 10:00:00,11.84,11.85,11.82,11.85,108486.0,10.8262,10.8353,10.8079,10.8353,108486.0
2019-09-27 10:30:00,11.85,11.88,11.84,11.88,162048.0,10.8353,10.8627,10.8262,10.8627,162048.0
2019-09-27 11:00:00,11.87,11.88,11.86,11.87,240870.0,10.8536,10.8627,10.8444,10.8536,240870.0
2019-09-27 11:30:00,11.87,11.87,11.78,11.83,244848.0,10.8536,10.8536,10.7713,10.817,244848.0
2019-09-27 12:00:00,11.83,11.83,11.81,11.81,173718.0,10.817,10.817,10.7987,10.7987,173718.0
2019-09-27 12:30:00,11.8,11.81,11.76,11.76,150582.0,10.7896,10.7987,10.753,10.753,150582.0
2019-09-27 13:00:00,11.76,11.79,11.75,11.77,123132.0,10.753,10.7804,10.7439,10.7622,123132.0
2019-09-27 13:30:00,11.77,11.78,11.75,11.77,132216.0,10.7622,10.7713,10.7439,10.7622,132216.0
2019-09-27 14:00:00,11.78,11.78,11.74,11.75,151140.0,10.7713,10.7713,10.7347,10.7439,151140.0
2019-09-27 14:30:00,11.75,11.75,11.71,11.72,353892.0,10.7439,10.7439,10.7073,10.7164,353892.0
2019-09-27 15:00:00,11.72,11.75,11.72,11.74,150834.0,10.7164,10.7439,10.7164,10.7347,150834.0
2019-09-27 15:30:00,11.74,11.78,11.74,11.77,366078.0,10.7347,10.7713,10.7347,10.7622,366078.0
2019-09-30 09:30:00,11.8,11.83,11.8,11.82,203754.0,10.7896,10.817,10.7896,10.8079,203754.0
2019-09-30 10:00:00,11.82,11.83,11.81,11.81,307620.0,10.8079,10.817,10.7987,10.7987,307620.0
2019-09-30 10:30:00,11.81,11.82,11.8,11.82,182922.0,10.7987,10.8079,10.7896,10.8079,182922.0
2019-09-30 11:00:00,11.82,11.83,11.81,11.83,219036.0,10.8079,10.817,10.7987,10.817,219036.0
2019-09-30 11:30:00,11.83,11.84,11.83,11.84,80526.0,10.817,10.8262,10.817,10.8262,80526.0
2019-09-30 12:00:00,11.84,11.85,11.84,11.85,88242.0,10.8262,10.8353,10.8262,10.8353,88242.0
2019-09-30 12:30:00,11.85,11.85,11.85,11.85,66594.0,10.8353,10.8353,10.8353,10.8353,66594.0
2019-09-30 13:00:00,11.85,11.86,11.85,11.85,377472.0,10.8353,10.8444,10.8353,10.8353,377472.0
2019-09-30 13:30:00,11.85,11.86,11.85,11.85,130782.0,10.8353,10.8444,10.8353,10.8353,130782.0
2019-09-30 14:00:00,11.85,11.86,11.85,11.85,136878.0,10.8353,10.8444,10.8353,10.8353,136878.0
2019-09-30 14:30:00,11.85,11.85,11.85,11.85,115530.0,10.8353,10.8353,10.8353,10.8353,115530.0
2019-09-30 15:00:00,11.85,11.85,11.84,11.84,132144.0,10.8353,10.8353,10.8262,10.8262,132144.0
2019-09-30 15:30:00,11.84,11.85,11.83,11.83,502884.0,10.8262,10.8353,10.817,10.817,502884.0
2019-10-01 09:30:00,11.87,11.9,11.87,11.9,569244.0,10.8536,10.881,10.8536,10.881,569244.0
2019-10-01 10:00:00,11.88,11.88,11.79,11.81,332970.0,10.8627,10.8627,10.7804,10.7987,332970.0
2019-10-01 10:30:00,11.81,11.82,11.78,11.78,2249532.0,10.7987,10.8079,10.7713,10.7713,2249532.0
2019-10-01 11:00:00,11.78,11.79,11.76,11.79,355620.0,10.7713,10.7804,10.753,10.7804,355620.0
2019-10-01 11:30:00,11.78,11.79,11.75,11.76,151464.0,10.7713,10.7804,10.7439,10.753,151464.0
2019-10-01 12:00:00,11.75,11.75,11.72,11.73,201894.0,10.7439,10.7439,10.7164,10.7256,201894.0
2019-10-01 12:30:00,11.73,11.74,11.72,11.72,109578.0,10.7256,10.7347,10.7164,10.7164,109578.0
2019-10-01 13:00:00,11.72,11.72,11.69,11.69,204276.0,10.7164,10.7164,10.689,10.689,204276.0
2019-10-01 13:30:00,11.69,11.7,11.68,11.68,284520.0,10.689,10.6982,10.6799,10.6799,284520.0
2019-10-01 14:00:00,11.68,11.7,11.67,11.69,300678.0,10.6799,10.6982,10.6707,10.689,300678.0
2019-10-01 14:30:00,11.69,11.72,11.69,11.71,296622.0,10.689,10.7164,10.689,10.7073,296622.0
2019-10-01 15:00:00,11.71,11.72,11.69,11.71,204546.0,10.7073,10.7164,10.689,10.7073,204546.0
2019-10-01 15:30:00,11.71,11.71,11.68,11.68,497862.0,10.7073,10.7073,10.6799,10.6799,497862.0
2019-10-02 09:30:00,11.61,11.61,11.52,11.53,2048130.0,10.6159,10.6159,10.5336,10.5427,2048130.0
2019-10-02 10:00:00,11.53,11.56,11.51,11.53,270078.0,10.5427,10.5701,10.5244,10.5427,270078.0
2019-10-02 10:30:00,11.52,11.52,11.48,11.5,372468.0,10.5336,10.5336,10.497,10.5153,372468.0
2019-10-02 11:00:00,11.49,11.51,11.48,11.49,167580.0,10.5061,10.5244,10.497,10.5061,167580.0
2019-10-02 11:30:00,11.49,11.49,11.46,11.49,366252.0,10.5061,10.5061,10.4787,10.5061,366252.0
2019-10-02 12:00:00,11.49,11.49,11.46,11.47,295362.0,10.5061,10.5061,10.4787,10.4878,295362.0
2019-10-02 12:30:00,11.47,11.47,11.43,11.44,288516.0,10.4878,10.4878,10.4513,10.4604,288516.0
2019-10-02 13:00:00,11.44,11.47,11.43,11.47,452016.0,10.4604,10.4878,10.4513,10.4878,452016.0
2019-10-02 13:30:00,11.47,11.47,11.45,11.46,287310.0,10.4878,10.4878,10.4696,10.4787,287310.0
2019-10-02 14:00:00,11.46,11.49,11.45,11.48,364620.0,10.4787,10.5061,10.4696,10.497,364620.0
2019-10-02 14:30:00,11.48,11.51,11.47,11.5,314016.0,10.497,10.5244,10.4878,10.5153,314016.0
2019-10-02 15:00:00,11.51,11.52,11.48,11.5,500676.0,10.5244,10.5336,10.497,10.5153,500676.0
2019-10-02 15:30:00,11.5,11.51,11.47,11.49,820014.0,10.5153,10.5244,10.4878,10.5061,820014.0
2019-10-03 09:30:00,11.48,11.5,11.46,11.49,457224.0,10.497,10.5153,10.4787,10.5061,457224.0
2019-10-03 10:00:00,11.49,11.49,11.36,11.45,1208208.0,10.5061,10.5061,10.3873,10.4696,1208208.0
2019-10-03 10:30:00,11.45,11.47,11.42,11.46,461142.0,10.4696,10.4878,10.4421,10.4787,461142.0
2019-10-03 11:00:00,11.46,11.54,11.45,11.51,980058.0,10.4787,10.5519,10.4696,10.5244,980058.0
2019-10-03 11:30:00,11.51,11.51,11.48,11.48,253626.0,10.5244,10.5244,10.497,10.497,253626.0
2019-10-03 12:00:00,11.49,11.52,11.49,11.52,446808.0,10.5061,10.5336,10.5061,10.5336,446808.0
2019-10-03 12:30:00,11.52,11.54,11.51,11.54,345528.0,10.5336,10.5519,10.5244,10.5519,345528.0
2019-10-03 13:00:00,11.54,11.55,11.53,11.54,197100.0,10.5519,10.561,10.5427,10.5519,197100.0
2019-10-03 13:30:00,11.54,11.57,11.53,11.56,140016.0,10.5519,10.5793,10.5427,10.5701,140016.0
2019-10-03 14:00:00,11.56,11.57,11.55,11.57,155682.0,10.5701,10.5793,10.561,10.5793,155682.0
2019-10-03 14:30:00,11.57,11.57,11.55,11.56,278130.0,10.5793,10.5793,10.561,10.5701,278130.0
2019-10-03 15:00:00,11.56,11.56,11.54,11.54,378708.0,10.5701,10.5701,10.5519,10.5519,378708.0
2019-10-03 15:30:00,11.55,11.58,11.53,11.58,949554.0,10.561,10.5884,10.5427,10.5884,949554.0
2019-10-04 09:30:00,11.62,11.65,11.61,11.65,236364.0,10.625,10.6524,10.6159,10.6524,236364.0
2019-10-04 10:00:00,11.65,11.67,11.63,11.63,529878.0,10.6524,10.6707,10.6341,10.6341,529878.0
2019-10-04 10:30:00,11.63,11.64,11.61,11.63,523116.0,10.6341,10.6433,10.6159,10.6341,523116.0
2019-10-04 11:00:00,11.62,11.66,11.62,11.65,224022.0,10.625,10.6616,10.625,10.6524,224022.0
2019-10-04 11:30:00,11.65,11.68,11.65,11.67,249318.0,10.6524,10.6799,10.6524,10.6707,249318.0
2019-10-04 12:00:00,11.67,11.68,11.67,11.67,104556.0,10.6707,10.6799,10.6707,10.6707,104556.0
2019-10-04 12:30:00,11.67,11.68,11.67,11.67,170328.0,10.6707,10.6799,10.6707,10.6707,170328.0
2019-10-04 13:00:00,11.67,11.68,11.66,11.68,475860.0,10.6707,10.6799,10.6616,10.6799,475860.0
2019-10-04 13:30:00,11.68,11.69,11.67,11.67,127122.0,10.6799,10.689,10.6707,10.6707,127122.0
2019-10-04 14:00:00,11.68,11.7,11.68,11.7,186966.0,10.6799,10.6982,10.6799,10.6982,186966.0
2019-10-04 14:30:00,11.7,11.7,11.69,11.7,220848.0,10.6982,10.6982,10.689,10.6982,220848.0
2019-10-04 15:00:00,11.7,11.71,11.7,11.71,197928.0,10.6982,10.7073,10.6982,10.7073,197928.0
2019-10-04 15:30:00,11.7,11.74,11.7,11.73,466170.0,10.6982,10.7347,10.6982,10.7256,466170.0
2019-10-07 09:30:00,11.7,11.71,11.67,11.69,279420.0,10.6982,10.7073,10.6707,10.689,279420.0
2019-10-07 10:00:00,11.69,11.72,11.68,11.72,102192.0,10.689,10.7164,10.6799,10.7164,102192.0
2019-10-07 10:30:00,11.71,11.73,11.7,11.72,113868.0,10.7073,10.7256,10.6982,10.7164,113868.0
2019-10-07 11:00:00,11.73,11.74,11.73,11.73,174852.0,10.7256,10.7347,10.7256,10.7256,174852.0
2019-10-07 11:30:00,11.73,11.75,11.73,11.75,100908.0,10.7256,10.7439,10.7256,10.7439,100908.0
2019-10-07 12:00:00,11.74,11.75,11.73,11.73,96138.0,10.7347,10.7439,10.7256,10.7256,96138.0
2019-10-07 12:30:00,11.73,11.74,11.72,11.73,79992.0,10.7256,10.7347,10.7164,10.7256,79992.0
2019-10-07 13:00:00,11.73,11.74,11.71,11.72,175428.0,10.7256,10.7347,10.7073,10.7164,175428.0
2019-10-07 13:30:00,11.72,11.77,11.72,11.76,400194.0,10.7164,10.7622,10.7164,10.753,400194.0
2019-10-07 14:00:00,11.77,11.77,11.72,11.73,455214.0,10.7622,10.7622,10.7164,10.7256,455214.0
2019-10-07 14:30:00,11.73,11.73,11.69,11.7,368034.0,10.7256,10.7256,10.689,10.6982,368034.0
2019-10-07 15:00:00,11.71,11.72,11.7,11.72,292374.0,10.7073,10.7164,10.6982,10.7164,292374.0
2019-10-07 15:30:00,11.72,11.72,11.68,11.68,704490.0,10.7164,10.7164,10.6799,10.6799,704490.0
2019-10-08 09:30:00,11.6,11.6,11.54,11.55,405246.0,10.6067,10.6067,10.5519,10.561,405246.0
2019-10-08 10:00:00,11.54,11.55,11.52,11.53,239988.0,10.5519,10.561,10.5336,10.5427,239988.0
2019-10-08 10:30:00,11.53,11.56,11.52,11.56,198960.0,10.5427,10.5701,10.5336,10.5701,198960.0
2019-10-08 11:00:00,11.56,11.57,11.53,11.53,293868.0,10.5701,10.5793,10.5427,10.5427,293868.0
2019-10-08 11:30:00,11.53,11.55,11.51,11.54,530982.0,10.5427,10.561,10.5244,10.5519,530982.0
2019-10-08 12:00:00,11.54,11.56,11.53,11.56,163068.0,10.5519,10.5701,10.5427,10.5701,163068.0
2019-10-08 12:30:00,11.55,11.6,11.55,11.56,363690.0,10.561,10.6067,10.561,10.5701,363690.0
2019-10-08 13:00:00,11.57,11.58,11.56,11.58,182766.0,10.5793,10.5884,10.5701,10.5884,182766.0
2019-10-08 13:30:00,11.58,11.59,11.57,11.58,139284.0,10.5884,10.5976,10.5793,10.5884,139284.0
2019-10-08 14:00:00,11.58,11.58,11.56,11.57,189660.0,10.5884,10.5884,10.5701,10.5793,189660.0
2019-10-08 14:30:00,11.58,11.63,11.55,11.57,555744.0,10.5884,10.6341,10.561,10.5793,555744.0
2019-10-08 15:00:00,11.57,11.6,11.55,11.57,294468.0,10.5793,10.6067,10.561,10.5793,294468.0
2019-10-08 15:30:00,11.57,11.58,11.5,11.5,567912.0,10.5793,10.5884,10.5153,10.5153,567912.0
2019-10-09 09:30:00,11.59,11.6,11.56,11.57,361842.0,10.5976,10.6067,10.5701,10.5793,361842.0
2019-10-09 10:00:00,11.57,11.59,11.57,11.59,254166.0,10.5793,10.5976,10.5793,10.5976,254166.0
2019-10-09 10:30:00,11.59,11.59,11.58,11.58,245868.0,10.5976,10.5976,10.5884,10.5884,245868.0
2019-10-09 11:00:00,11.59,11.59,11.56,11.57,221760.0,10.5976,10.5976,10.5701,10.5793,221760.0
2019-10-09 11:30:00,11.58,11.6,11.57,11.59,107388.0,10.5884,10.6067,10.5793,10.5976,107388.0
2019-10-09 12:00:00,11.59,11.6,11.59,11.59,259752.0,10.5976,10.6067,10.5976,10.5976,259752.0
2019-10-09 12:30:00,11.6,11.6,11.59,11.6,266646.0,10.6067,10.6067,10.5976,10.6067,266646.0
2019-10-09 13:00:00,11.6,11.62,11.59,11.6,370182.0,10.6067,10.625,10.5976,10.6067,370182.0
2019-10-09 13:30:00,11.6,11.61,11.6,11.61,68154.0,10.6067,10.6159,10.6067,10.6159,68154.0
2019-10-09 14:00:00,11.61,11.62,11.6,11.61,110400.0,10.6159,10.625,10.6067,10.6159,110400.0
2019-10-09 14:30:00,11.62,11.63,11.61,11.63,173322.0,10.625,10.6341,10.6159,10.6341,173322.0
2019-10-09 15:00:00,11.63,11.63,11.63,11.63,160206.0,10.6341,10.6341,10.6341,10.6341,160206.0
2019-10-09 15:30:00,11.63,11.64,11.6,11.6,636306.0,10.6341,10.6433,10.6067,10.6067,636306.0
2019-10-10 09:30:00,11.6,11.68,11.6,11.68,551898.0,10.6067,10.6799,10.6067,10.6799,551898.0
2019-10-10 10:00:00,11.68,11.68,11.66,11.67,162546.0,10.6799,10.6799,10.6616,10.6707,162546.0
2019-10-10 10:30:00,11.67,11.7,11.66,11.7,138336.0,10.6707,10.6982,10.6616,10.6982,138336.0
2019-10-10 11:00:00,11.7,11.72,11.7,11.71,204396.0,10.6982,10.7164,10.6982,10.7073,204396.0
2019-10-10 11:30:00,11.7,11.71,11.7,11.71,211500.0,10.6982,10.7073,10.6982,10.7073,211500.0
2019-10-10 12:00:00,11.71,11.71,11.68,11.68,199278.0,10.7073,10.7073,10.6799,10.6799,199278.0
2019-10-10 12:30:00,11.68,11.68,11.66,11.68,216252.0,10.6799,10.6799,10.6616,10.6799,216252.0
2019-10-10 13:00:00,11.68,11.68,11.67,11.67,126030.0,10.6799,10.6799,10.6707,10.6707,126030.0
2019-10-10 13:30:00,11.66,11.69,11.65,11.68,192942.0,10.6616,10.689,10.6524,10.6799,192942.0
2019-10-10 14:00:00,11.68,11.69,11.63,11.66,291486.0,10.6799,10.689,10.6341,10.6616,291486.0
2019-10-10 14:30:00,11.66,11.67,11.65,11.66,151686.0,10.6616,10.6707,10.6524,10.6616,151686.0
2019-10-10 15:00:00,11.66,11.68,11.66,11.68,155178.0,10.6616,10.6799,10.6616,10.6799,155178.0
2019-10-10 15:30:00,11.68,11.69,11.67,11.68,312222.0,10.6799,10.689,10.6707,10.6799,312222.0
2019-10-11 09:30:00,11.8,11.86,11.8,11.84,758160.0,10.7896,10.8444,10.7896,10.8262,758160.0
2019-10-11 10:00:00,11.85,11.87,11.85,11.87,483000.0,10.8353,10.8536,10.8353,10.8536,483000.0
2019-10-11 10:30:00,11.87,11.87,11.86,11.87,611412.0,10.8536,10.8536,10.8444,10.8536,611412.0
2019-10-11 11:00:00,11.87,11.89,11.87,11.89,793968.0,10.8536,10.8719,10.8536,10.8719,793968.0
2019-10-11 11:30:00,11.89,11.9,11.86,11.87,1003074.0,10.8719,10.881,10.8444,10.8536,1003074.0
2019-10-11 12:00:00,11.86,11.87,11.84,11.85,293580.0,10.8444,10.8536,10.8262,10.8353,293580.0
2019-10-11 12:30:00,11.86,11.86,11.81,11.86,798510.0,10.8444,10.8444,10.7987,10.8444,798510.0
2019-10-11 13:00:00,11.86,11.88,11.84,11.86,484464.0,10.8444,10.8627,10.8262,10.8444,484464.0
2019-10-11 13:30:00,11.86,11.88,11.85,11.88,469404.0,10.8444,10.8627,10.8353,10.8627,469404.0
2019-10-11 14:00:00,11.88,11.88,11.86,11.88,390954.0,10.8627,10.8627,10.8444,10.8627,390954.0
2019-10-11 14:30:00,11.88,11.89,11.88,11.88,426120.0,10.8627,10.8719,10.8627,10.8627,426120.0
2019-10-11 15:00:00,11.88,11.89,11.88,11.88,926988.0,10.8627,10.8719,10.8627,10.8627,926988.0
2019-10-11 15:30:00,11.88,11.9,11.8,11.81,1306128.0,10.8627,10.881,10.7896,10.7987,1306128.0
2019-10-14 09:30:00,11.79,11.8,11.78,11.79,292476.0,10.7804,10.7896,10.7713,10.7804,292476.0
2019-10-14 10:00:00,11.8,11.81,11.78,11.79,260904.0,10.7896,10.7987,10.7713,10.7804,260904.0
2019-10-14 10:30:00,11.79,11.81,11.79,11.81,134298.0,10.7804,10.7987,10.7804,10.7987,134298.0
2019-10-14 11:00:00,11.81,11.81,11.8,11.8,155712.0,10.7987,10.7987,10.7896,10.7896,155712.0
2019-10-14 11:30:00,11.8,11.81,11.8,11.81,125670.0,10.7896,10.7987,10.7896,10.7987,125670.0
2019-10-14 12:00:00,11.81,11.81,11.79,11.8,611208.0,10.7987,10.7987,10.7804,10.7896,611208.0
2019-10-14 12:30:00,11.8,11.8,11.79,11.8,141072.0,10.7896,10.7896,10.7804,10.7896,141072.0
2019-10-14 13:00:00,11.8,11.8,11.79,11.8,101790.0,10.7896,10.7896,10.7804,10.7896,101790.0
2019-10-14 13:30:00,11.79,11.81,11.79,11.81,135336.0,10.7804,10.7987,10.7804,10.7987,135336.0
2019-10-14 14:00:00,11.81,11.81,11.8,11.81,142530.0,10.7987,10.7987,10.7896,10.7987,142530.0
2019-10-14 14:30:00,11.81,11.81,11.8,11.8,118182.0,10.7987,10.7987,10.7896,10.7896,118182.0
2019-10-14 15:00:00,11.8,11.81,11.79,11.8,60990.0,10.7896,10.7987,10.7804,10.7896,60990.0
2019-10-14 15:30:00,11.8,11.8,11.79,11.79,274812.0,10.7896,10.7896,10.7804,10.7804,274812.0
2019-10-15 09:30:00,11.84,11.85,11.83,11.85,254196.0,10.8262,10.8353,10.817,10.8353,254196.0
2019-10-15 10:00:00,11.85,11.89,11.85,11.89,244230.0,10.8353,10.8719,10.8353,10.8719,244230.0
2019-10-15 10:30:00,11.89,11.93,11.89,11.93,250416.0,10.8719,10.9085,10.8719,10.9085,250416.0
2019-10-15 11:00:00,11.93,11.93,11.91,11.92,275790.0,10.9085,10.9085,10.8902,10.8993,275790.0
2019-10-15 11:30:00,11.92,11.92,11.91,11.92,151056.0,10.8993,10.8993,10.8902,10.8993,151056.0
2019-10-15 12:00:00,11.92,11.93,11.92,11.92,97656.0,10.8993,10.9085,10.8993,10.8993,97656.0
2019-10-15 12:30:00,11.92,11.93,11.92,11.93,60492.0,10.8993,10.9085,10.8993,10.9085,60492.0
2019-10-15 13:00:00,11.93,11.93,11.92,11.92,97686.0,10.9085,10.9085,10.8993,10.8993,97686.0
2019-10-15 13:30:00,11.92,11.94,11.92,11.93,83640.0,10.8993,10.9176,10.8993,10.9085,83640.0
2019-10-15 14:00:00,11.93,11.94,11.92,11.94,405906.0,10.9085,10.9176,10.8993,10.9176,405906.0
2019-10-15 14:30:00,11.93,11.94,11.92,11.92,87300.0,10.9085,10.9176,10.8993,10.8993,87300.0
2019-10-15 15:00:00,11.92,11.92,11.91,11.92,324474.0,10.8993,10.8993,10.8902,10.8993,324474.0
2019-10-15 15:30:00,11.92,11.92,11.91,11.91,346104.0,10.8993,10.8993,10.8902,10.8902,346104.0
2019-10-16 09:30:00,11.89,11.89,11.87,11.88,189162.0,10.8719,10.8719,10.8536,10.8627,189162.0
2019-10-16 10:00:00,11.88,11.9,11.87,11.9,116664.0,10.8627,10.881,10.8536,10.881,116664.0
2019-10-16 10:30:00,11.9,11.91,11.89,11.91,125424.0,10.881,10.8902,10.8719,10.8902,125424.0
2019-10-16 11:00:00,11.91,11.92,11.9,11.9,143826.0,10.8902,10.8993,10.881,10.881,143826.0
2019-10-16 11:30:00,11.9,11.91,11.89,11.9,71388.0,10.881,10.8902,10.8719,10.881,71388.0
2019-10-16 12:00:00,11.9,11.9,11.89,11.89,262974.0,10.881,10.881,10.8719,10.8719,262974.0
2019-10-16 12:30:00,11.89,11.89,11.88,11.88,117090.0,10.8719,10.8719,10.8627,10.8627,117090.0
2019-10-16 13:00:00,11.88,11.88,11.87,11.87,150132.0,10.8627,10.8627,10.8536,10.8536,150132.0
2019-10-16 13:30:00,11.87,11.88,11.87,11.87,180690.0,10.8536,10.8627,10.8536,10.8536,180690.0
2019-10-16 14:00:00,11.87,11.88,11.87,11.88,224802.0,10.8536,10.8627,10.8536,10.8627,224802.0
2019-10-16 14:30:00,11.88,11.89,11.88,11.89,67752.0,10.8627,10.8719,10.8627,10.8719,67752.0
2019-10-16 15:00:00,11.89,11.89,11.87,11.88,150990.0,10.8719,10.8719,10.8536,10.8627,150990.0
2019-10-16 15:30:00,11.88,11.89,11.88,11.89,248166.0,10.8627,10.8719,10.8627,10.8719,248166.0
2019-10-17 09:30:00,11.94,11.96,11.92,11.96,132312.0,10.9176,10.9359,10.8993,10.9359,132312.0
2019-10-17 10:00:00,11.96,11.96,11.95,11.95,59046.0,10.9359,10.9359,10.9267,10.9267,59046.0
2019-10-17 10:30:00,11.95,11.95,11.92,11.93,109968.0,10.9267,10.9267,10.8993,10.9085,109968.0
2019-10-17 11:00:00,11.92,11.94,11.91,11.93,117402.0,10.8993,10.9176,10.8902,10.9085,117402.0
2019-10-17 11:30:00,11.93,11.93,11.91,11.92,100800.0,10.9085,10.9085,10.8902,10.8993,100800.0
2019-10-17 12:00:00,11.91,11.92,11.9,11.92,76392.0,10.8902,10.8993,10.881,10.8993,76392.0
2019-10-17 12:30:00,11.92,11.93,11.92,11.93,39138.0,10.8993,10.9085,10.8993,10.9085,39138.0
2019-10-17 13:00:00,11.93,11.93,11.92,11.93,242262.0,10.9085,10.9085,10.8993,10.9085,242262.0
2019-10-17 13:30:00,11.93,11.94,11.93,11.94,73698.0,10.9085,10.9176,10.9085,10.9176,73698.0
2019-10-17 14:00:00,11.93,11.93,11.92,11.93,43524.0,10.9085,10.9085,10.8993,10.9085,43524.0
2019-10-17 14:30:00,11.93,11.94,11.92,11.94,1074258.0,10.9085,10.9176,10.8993,10.9176,1074258.0
2019-10-17 15:00:00,11.94,11.94,11.93,11.93,156852.0,10.9176,10.9176,10.9085,10.9085,156852.0
2019-10-17 15:30:00,11.94,11.94,11.92,11.93,467790.0,10.9176,10.9176,10.8993,10.9085,467790.0
2019-10-18 09:30:00,11.9,11.93,11.9,11.92,370950.0,10.881,10.9085,10.881,10.8993,370950.0
2019-10-18 10:00:00,11.93,11.93,11.9,11.9,109860.0,10.9085,10.9085,10.881,10.881,109860.0
2019-10-18 10:30:00,11.91,11.91,11.88,11.9,144438.0,10.8902,10.8902,10.8627,10.881,144438.0
2019-10-18 11:00:00,11.9,11.91,11.89,11.91,85920.0,10.881,10.8902,10.8719,10.8902,85920.0
2019-10-18 11:30:00,11.91,11.91,11.87,11.87,98346.0,10.8902,10.8902,10.8536,10.8536,98346.0
2019-10-18 12:00:00,11.87,11.88,11.83,11.84,115488.0,10.8536,10.8627,10.817,10.8262,115488.0
2019-10-18 12:30:00,11.84,11.87,11.84,11.87,136980.0,10.8262,10.8536,10.8262,10.8536,136980.0
2019-10-18 13:00:00,11.87,11.89,11.87,11.88,43212.0,10.8536,10.8719,10.8536,10.8627,43212.0
2019-10-18 13:30:00,11.88,11.9,11.88,11.9,51006.0,10.8627,10.881,10.8627,10.881,51006.0
2019-10-18 14:00:00,11.9,11.9,11.89,11.9,122550.0,10.881,10.881,10.8719,10.881,122550.0
2019-10-18 14:30:00,11.9,11.9,11.89,11.9,115758.0,10.881,10.881,10.8719,10.881,115758.0
2019-10-18 15:00:00,11.9,11.91,11.9,11.9,266082.0,10.881,10.8902,10.881,10.881,266082.0
2019-10-18 15:30:00,11.9,11.91,11.88,11.88,316188.0,10.881,10.8902,10.8627,10.8627,316188.0
2019-10-21 09:30:00,11.94,11.96,11.92,11.92,178296.0,10.9176,10.9359,10.8993,10.8993,178296.0
2019-10-21 10:00:00,11.93,11.94,11.92,11.94,90420.0,10.9085,10.9176,10.8993,10.9176,90420.0
2019-10-21 10:30:00,11.94,11.95,11.93,11.94,97086.0,10.9176,10.9267,10.9085,10.9176,97086.0
2019-10-21 11:00:00,11.95,11.96,11.94,11.95,171102.0,10.9267,10.9359,10.9176,10.9267,171102.0
2019-10-21 11:30:00,11.95,11.96,11.94,11.95,164928.0,10.9267,10.9359,10.9176,10.9267,164928.0
2019-10-21 12:00:00,11.95,11.96,11.94,11.96,335562.0,10.9267,10.9359,10.9176,10.9359,335562.0
2019-10-21 12:30:00,11.96,11.96,11.96,11.96,102894.0,10.9359,10.9359,10.9359,10.9359,102894.0
2019-10-21 13:00:00,11.96,11.96,11.95,11.95,227154.0,10.9359,10.9359,10.9267,10.9267,227154.0
2019-10-21 13:30:00,11.95,11.95,11.94,11.95,329286.0,10.9267,10.9267,10.9176,10.9267,329286.0
2019-10-21 14:00:00,11.95,11.96,11.95,11.96,71046.0,10.9267,10.9359,10.9267,10.9359,71046.0
2019-10-21 14:30:00,11.96,11.96,11.95,11.96,80592.0,10.9359,10.9359,10.9267,10.9359,80592.0
2019-10-21 15:00:00,11.96,11.96,11.95,11.96,76836.0,10.9359,10.9359,10.9267,10.9359,76836.0
2019-10-21 15:30:00,11.96,11.97,11.96,11.96,251604.0,10.9359,10.945,10.9359,10.9359,251604.0
2019-10-22 09:30:00,11.99,11.99,11.97,11.98,242604.0,10.9633,10.9633,10.945,10.9542,242604.0
2019-10-22 10:00:00,11.98,11.99,11.97,11.97,79206.0,10.9542,10.9633,10.945,10.945,79206.0
2019-10-22 10:30:00,11.98,11.99,11.97,11.98,73764.0,10.9542,10.9633,10.945,10.9542,73764.0
2019-10-22 11:00:00,11.97,11.99,11.97,11.97,83604.0,10.945,10.9633,10.945,10.945,83604.0
2019-10-22 11:30:00,11.97,11.98,11.96,11.96,92004.0,10.945,10.9542,10.9359,10.9359,92004.0
2019-10-22 12:00:00,11.97,11.99,11.96,11.99,61188.0,10.945,10.9633,10.9359,10.9633,61188.0
2019-10-22 12:30:00,11.99,11.99,11.98,11.99,237102.0,10.9633,10.9633,10.9542,10.9633,237102.0
2019-10-22 13:00:00,11.99,11.99,11.98,11.98,217566.0,10.9633,10.9633,10.9542,10.9542,217566.0
2019-10-22 13:30:00,11.98,11.99,11.97,11.97,117426.0,10.9542,10.9633,10.945,10.945,117426.0
2019-10-22 14:00:00,11.97,11.99,11.97,11.97,212244.0,10.945,10.9633,10.945,10.945,212244.0
2019-10-22 14:30:00,11.98,11.98,11.94,11.94,226668.0,10.9542,10.9542,10.9176,10.9176,226668.0
2019-10-22 15:00:00,11.94,11.95,11.93,11.95,212682.0,10.9176,10.9267,10.9085,10.9267,212682.0
2019-10-22 15:30:00,11.95,11.95,11.92,11.92,217890.0,10.9267,10.9267,10.8993,10.8993,217890.0
2019-10-23 09:30:00,11.91,11.94,11.9,11.93,214284.0,10.8902,10.9176,10.881,10.9085,214284.0
2019-10-23 10:00:00,11.93,11.94,11.92,11.92,90048.0,10.9085,10.9176,10.8993,10.8993,90048.0
2019-10-23 10:30:00,11.92,11.94,11.91,11.94,70938.0,10.8993,10.9176,10.8902,10.9176,70938.0
2019-10-23 11:00:00,11.94,11.95,11.93,11.94,322314.0,10.9176,10.9267,10.9085,10.9176,322314.0
2019-10-23 11:30:00,11.95,11.95,11.94,11.94,145674.0,10.9267,10.9267,10.9176,10.9176,145674.0
2019-10-23 12:00:00,11.94,11.94,11.93,11.93,707988.0,10.9176,10.9176,10.9085,10.9085,707988.0
2019-10-23 12:30:00,11.93,11.94,11.93,11.93,48744.0,10.9085,10.9176,10.9085,10.9085,48744.0
2019-10-23 13:00:00,11.93,11.94,11.92,11.93,29172.0,10.9085,10.9176,10.8993,10.9085,29172.0
2019-10-23 13:30:00,11.93,11.94,11.93,11.93,84072.0,10.9085,10.9176,10.9085,10.9085,84072.0
2019-10-23 14:00:00,11.93,11.93,11.91,11.91,81384.0,10.9085,10.9085,10.8902,10.8902,81384.0
2019-10-23 14:30:00,11.91,11.92,11.91,11.92,119700.0,10.8902,10.8993,10.8902,10.8993,119700.0
2019-10-23 15:00:00,11.92,11.93,11.91,11.93,100074.0,10.8993,10.9085,10.8902,10.9085,100074.0
2019-10-23 15:30:00,11.93,11.95,11.93,11.95,342414.0,10.9085,10.9267,10.9085,10.9267,342414.0
2019-10-24 09:30:00,11.99,12.0,11.96,11.96,303024.0,10.9633,10.9725,10.9359,10.9359,303024.0
2019-10-24 10:00:00,11.96,11.96,11.94,11.95,155106.0,10.9359,10.9359,10.9176,10.9267,155106.0
2019-10-24 10:30:00,11.94,11.96,11.94,11.96,93342.0,10.9176,10.9359,10.9176,10.9359,93342.0
2019-10-24 11:00:00,11.96,11.98,11.96,11.98,82854.0,10.9359,10.9542,10.9359,10.9542,82854.0
2019-10-24 11:30:00,11.98,11.99,11.96,11.97,77016.0,10.9542,10.9633,10.9359,10.945,77016.0
2019-10-24 12:00:00,11.98,11.99,11.94,11.96,53184.0,10.9542,10.9633,10.9176,10.9359,53184.0
2019-10-24 12:30:00,11.96,11.97,11.96,11.96,219744.0,10.9359,10.945,10.9359,10.9359,219744.0
2019-10-24 13:00:00,11.96,11.96,11.95,11.96,114306.0,10.9359,10.9359,10.9267,10.9359,114306.0
2019-10-24 13:30:00,11.96,11.96,11.95,11.95,102144.0,10.9359,10.9359,10.9267,10.9267,102144.0
2019-10-24 14:00:00,11.95,11.96,11.95,11.96,110568.0,10.9267,10.9359,10.9267,10.9359,110568.0
2019-10-24 14:30:00,11.96,11.97,11.96,11.97,67782.0,10.9359,10.945,10.9359,10.945,67782.0
2019-10-24 15:00:00,11.97,11.98,11.97,11.97,122352.0,10.945,10.9542,10.945,10.945,122352.0
2019-10-24 15:30:00,11.97,11.99,11.97,11.97,279870.0,10.945,10.9633,10.945,10.945,279870.0
2019-10-25 09:30:00,11.96,11.98,11.94,11.98,129642.0,10.9359,10.9542,10.9176,10.9542,129642.0
2019-10-25 10:00:00,11.98,12.01,11.98,12.0,167880.0,10.9542,10.9816,10.9542,10.9725,167880.0
2019-10-25 10:30:00,12.01,12.02,12.0,12.02,227670.0,10.9816,10.9907,10.9725,10.9907,227670.0
2019-10-25 11:00:00,12.02,12.05,12.01,12.05,169314.0,10.9907,11.0182,10.9816,11.0182,169314.0
2019-10-25 11:30:00,12.04,12.05,12.04,12.05,270216.0,11.009,11.0182,11.009,11.0182,270216.0
2019-10-25 12:00:00,12.05,12.05,12.03,12.04,121914.0,11.0182,11.0182,10.9999,11.009,121914.0
2019-10-25 12:30:00,12.04,12.05,12.03,12.03,85518.0,11.009,11.0182,10.9999,10.9999,85518.0
2019-10-25 13:00:00,12.04,12.04,12.04,12.04,75654.0,11.009,11.009,11.009,11.009,75654.0
2019-10-25 13:30:00,12.04,12.04,12.03,12.04,157806.0,11.009,11.009,10.9999,11.009,157806.0
2019-10-25 14:00:00,12.03,12.04,12.02,12.03,332718.0,10.9999,11.009,10.9907,10.9999,332718.0
2019-10-25 14:30:00,12.03,12.04,12.02,12.03,87120.0,10.9999,11.009,10.9907,10.9999,87120.0
2019-10-25 15:00:00,12.03,12.04,12.03,12.03,122238.0,10.9999,11.009,10.9999,10.9999,122238.0
2019-10-25 15:30:00,12.04,12.04,12.03,12.03,307428.0,11.009,11.009,10.9999,10.9999,307428.0
2019-10-28 09:30:00,12.08,12.12,12.08,12.11,637362.0,11.0456,11.0822,11.0456,11.073,637362.0
2019-10-28 10:00:00,12.11,12.12,12.1,12.12,111660.0,11.073,11.0822,11.0639,11.0822,111660.0
2019-10-28 10:30:00,12.11,12.12,12.1,12.1,186414.0,11.073,11.0822,11.0639,11.0639,186414.0
2019-10-28 11:00:00,12.1,12.11,12.09,12.1,488850.0,11.0639,11.073,11.0548,11.0639,488850.0
2019-10-28 11:30:00,12.1,12.1,12.09,12.1,387378.0,11.0639,11.0639,11.0548,11.0639,387378.0
2019-10-28 12:00:00,12.1,12.11,12.1,12.11,97572.0,11.0639,11.073,11.0639,11.073,97572.0
2019-10-28 12:30:00,12.11,12.11,12.1,12.1,164838.0,11.073,11.073,11.0639,11.0639,164838.0
2019-10-28 13:00:00,12.1,12.11,12.1,12.1,153612.0,11.0639,11.073,11.0639,11.0639,153612.0
2019-10-28 13:30:00,12.1,12.11,12.1,12.1,123936.0,11.0639,11.073,11.0639,11.0639,123936.0
2019-10-28 14:00:00,12.11,12.11,12.1,12.1,97596.0,11.073,11.073,11.0639,11.0639,97596.0
2019-10-28 14:30:00,12.11,12.11,12.1,12.11,127974.0,11.073,11.073,11.0639,11.073,127974.0
2019-10-28 15:00:00,12.11,12.12,12.1,12.12,158550.0,11.073,11.0822,11.0639,11.0822,158550.0
2019-10-28 15:30:00,12.11,12.12,12.1,12.1,196872.0,11.073,11.0822,11.0639,11.0639,196872.0
2019-10-29 09:30:00,12.09,12.11,12.08,12.1,309696.0,11.0548,11.073,11.0456,11.0639,309696.0
2019-10-29 10:00:00,12.1,12.11,12.09,12.11,76668.0,11.0639,11.073,11.0548,11.073,76668.0
2019-10-29 10:30:00,12.11,12.13,12.1,12.13,223488.0,11.073,11.0913,11.0639,11.0913,223488.0
2019-10-29 11:00:00,12.13,12.13,12.11,12.12,133398.0,11.0913,11.0913,11.073,11.0822,133398.0
2019-10-29 11:30:00,12.12,12.13,12.1,12.1,84216.0,11.0822,11.0913,11.0639,11.0639,84216.0
2019-10-29 12:00:00,12.1,12.13,12.09,12.13,111234.0,11.0639,11.0913,11.0548,11.0913,111234.0
2019-10-29 12:30:00,12.13,12.13,12.12,12.12,61206.0,11.0913,11.0913,11.0822,11.0822,61206.0
2019-10-29 13:00:00,12.12,12.13,12.12,12.12,246978.0,11.0822,11.0913,11.0822,11.0822,246978.0
2019-10-29 13:30:00,12.12,12.13,12.12,12.13,55794.0,11.0822,11.0913,11.0822,11.0913,55794.0
2019-10-29 14:00:00,12.12,12.12,12.11,12.11,113940.0,11.0822,11.0822,11.073,11.073,113940.0
2019-10-29 14:30:00,12.11,12.11,12.1,12.1,149946.0,11.073,11.073,11.0639,11.0639,149946.0
2019-10-29 15:00:00,12.1,12.1,12.1,12.1,112794.0,11.0639,11.0639,11.0639,11.0639,112794.0
2019-10-29 15:30:00,12.1,12.1,12.09,12.1,311040.0,11.0639,11.0639,11.0548,11.0639,311040.0
2019-10-30 09:30:00,12.11,12.11,12.07,12.08,183924.0,11.073,11.073,11.0365,11.0456,183924.0
2019-10-30 10:00:00,12.08,12.09,12.04,12.08,311412.0,11.0456,11.0548,11.009,11.0456,311412.0
2019-10-30 10:30:00,12.08,12.09,12.07,12.09,222966.0,11.0456,11.0548,11.0365,11.0548,222966.0
2019-10-30 11:00:00,12.08,12.09,12.07,12.07,110154.0,11.0456,11.0548,11.0365,11.0365,110154.0
2019-10-30 11:30:00,12.07,12.08,12.06,12.07,248724.0,11.0365,11.0456,11.0273,11.0365,248724.0
2019-10-30 12:00:00,12.08,12.09,12.08,12.08,65532.0,11.0456,11.0548,11.0456,11.0456,65532.0
2019-10-30 12:30:00,12.09,12.09,12.08,12.08,125454.0,11.0548,11.0548,11.0456,11.0456,125454.0
2019-10-30 13:00:00,12.08,12.09,12.08,12.08,59970.0,11.0456,11.0548,11.0456,11.0456,59970.0
2019-10-30 13:30:00,12.08,12.09,12.07,12.07,349350.0,11.0456,11.0548,11.0365,11.0365,349350.0
2019-10-30 14:00:00,12.06,12.1,12.06,12.09,129360.0,11.0273,11.0639,11.0273,11.0548,129360.0
2019-10-30 14:30:00,12.09,12.11,12.06,12.11,177444.0,11.0548,11.073,11.0273,11.073,177444.0
2019-10-30 15:00:00,12.11,12.14,12.11,12.13,241998.0,11.073,11.1005,11.073,11.0913,241998.0
2019-10-30 15:30:00,12.13,12.13,12.12,12.13,167100.0,11.0913,11.0913,11.0822,11.0913,167100.0
2019-10-31 09:30:00,12.13,12.13,12.09,12.09,415482.0,11.0913,11.0913,11.0548,11.0548,415482.0
2019-10-31 10:00:00,12.09,12.09,12.04,12.05,271446.0,11.0548,11.0548,11.009,11.0182,271446.0
2019-10-31 10:30:00,12.05,12.07,12.03,12.07,166248.0,11.0182,11.0365,10.9999,11.0365,166248.0
2019-10-31 11:00:00,12.07,12.08,12.06,12.06,93414.0,11.0365,11.0456,11.0273,11.0273,93414.0
2019-10-31 11:30:00,12.06,12.08,12.05,12.07,150756.0,11.0273,11.0456,11.0182,11.0365,150756.0
2019-10-31 12:00:00,12.06,12.07,12.04,12.05,87342.0,11.0273,11.0365,11.009,11.0182,87342.0
2019-10-31 12:30:00,12.05,12.05,12.03,12.04,104058.0,11.0182,11.0182,10.9999,11.009,104058.0
2019-10-31 13:00:00,12.05,12.06,12.04,12.06,389838.0,11.0182,11.0273,11.009,11.0273,389838.0
2019-10-31 13:30:00,12.06,12.06,12.05,12.05,44964.0,11.0273,11.0273,11.0182,11.0182,44964.0
2019-10-31 14:00:00,12.05,12.05,12.04,12.05,146208.0,11.0182,11.0182,11.009,11.0182,146208.0
2019-10-31 14:30:00,12.05,12.06,12.03,12.05,826140.0,11.0182,11.0273,10.9999,11.0182,826140.0
2019-10-31 15:00:00,12.05,12.07,12.05,12.06,51774.0,11.0182,11.0365,11.0182,11.0273,51774.0
2019-10-31 15:30:00,12.06,12.09,12.05,12.09,464142.0,11.0273,11.0548,11.0182,11.0548,464142.0
2019-11-01 09:30:00,12.15,12.18,12.14,12.17,199650.0,11.1096,11.137,11.1005,11.1279,199650.0
2019-11-01 10:00:00,12.17,12.2,12.16,12.19,792024.0,11.1279,11.1553,11.1188,11.1462,792024.0
2019-11-01 10:30:00,12.19,12.19,12.18,12.19,73746.0,11.1462,11.1462,11.137,11.1462,73746.0
2019-11-01 11:00:00,12.19,12.19,12.18,12.19,168840.0,11.1462,11.1462,11.137,11.1462,168840.0
2019-11-01 11:30:00,12.19,12.19,12.18,12.19,162816.0,11.1462,11.1462,11.137,11.1462,162816.0
2019-11-01 12:00:00,12.19,12.19,12.17,12.18,348210.0,11.1462,11.1462,11.1279,11.137,348210.0
2019-11-01 12:30:00,12.18,12.19,12.18,12.18,75192.0,11.137,11.1462,11.137,11.137,75192.0
2019-11-01 13:00:00,12.18,12.2,12.18,12.19,87882.0,11.137,11.1553,11.137,11.1462,87882.0
2019-11-01 13:30:00,12.19,12.21,12.19,12.2,99600.0,11.1462,11.1645,11.1462,11.1553,99600.0
2019-11-01 14:00:00,12.2,12.2,12.19,12.2,106914.0,11.1553,11.1553,11.1462,11.1553,106914.0
2019-11-01 14:30:00,12.2,12.2,12.19,12.2,318828.0,11.1553,11.1553,11.1462,11.1553,318828.0
2019-11-01 15:00:00,12.2,12.2,12.19,12.19,245880.0,11.1553,11.1553,11.1462,11.1462,245880.0
2019-11-01 15:30:00,12.2,12.21,12.19,12.21,356112.0,11.1553,11.1645,11.1462,11.1645,356112.0
2019-11-04 09:30:00,12.28,12.29,12.27,12.27,418446.0,11.2285,11.2376,11.2193,11.2193,418446.0
2019-11-04 10:00:00,12.27,12.27,12.26,12.27,88458.0,11.2193,11.2193,11.2102,11.2193,88458.0
2019-11-04 10:30:00,12.27,12.28,12.26,12.26,157386.0,11.2193,11.2285,11.2102,11.2102,157386.0
2019-11-04 11:00:00,12.26,12.27,12.26,12.26,86472.0,11.2102,11.2193,11.2102,11.2102,86472.0
2019-11-04 11:30:00,12.27,12.27,12.26,12.26,120948.0,11.2193,11.2193,11.2102,11.2102,120948.0
2019-11-04 12:00:00,12.26,12.26,12.25,12.26,159162.0,11.2102,11.2102,11.2011,11.2102,159162.0
2019-11-04 12:30:00,12.26,12.26,12.25,12.26,78000.0,11.2102,11.2102,11.2011,11.2102,78000.0
2019-11-04 13:00:00,12.27,12.27,12.26,12.27,322980.0,11.2193,11.2193,11.2102,11.2193,322980.0
2019-11-04 13:30:00,12.27,12.27,12.26,12.27,149076.0,11.2193,11.2193,11.2102,11.2193,149076.0
2019-11-04 14:00:00,12.27,12.27,12.26,12.27,231000.0,11.2193,11.2193,11.2102,11.2193,231000.0
2019-11-04 14:30:00,12.27,12.27,12.26,12.26,104190.0,11.2193,11.2193,11.2102,11.2102,104190.0
2019-11-04 15:00:00,12.26,12.26,12.24,12.24,167364.0,11.2102,11.2102,11.1919,11.1919,167364.0
2019-11-04 15:30:00,12.24,12.27,12.24,12.26,355644.0,11.1919,11.2193,11.1919,11.2102,355644.0
2019-11-05 09:30:00,12.28,12.28,12.26,12.27,253872.0,11.2285,11.2285,11.2102,11.2193,253872.0
2019-11-05 10:00:00,12.27,12.29,12.24,12.24,383010.0,11.2193,11.2376,11.1919,11.1919,383010.0
2019-11-05 10:30:00,12.24,12.26,12.24,12.24,67380.0,11.1919,11.2102,11.1919,11.1919,67380.0
2019-11-05 11:00:00,12.24,12.26,12.24,12.25,109338.0,11.1919,11.2102,11.1919,11.2011,109338.0
2019-11-05 11:30:00,12.25,12.26,12.24,12.25,125160.0,11.2011,11.2102,11.1919,11.2011,125160.0
2019-11-05 12:00:00,12.25,12.25,12.24,12.24,295266.0,11.2011,11.2011,11.1919,11.1919,295266.0
2019-11-05 12:30:00,12.24,12.26,12.24,12.26,113208.0,11.1919,11.2102,11.1919,11.2102,113208.0
2019-11-05 13:00:00,12.26,12.26,12.25,12.26,305424.0,11.2102,11.2102,11.2011,11.2102,305424.0
2019-11-05 13:30:00,12.25,12.26,12.25,12.26,153990.0,11.2011,11.2102,11.2011,11.2102,153990.0
2019-11-05 14:00:00,12.26,12.26,12.25,12.26,273540.0,11.2102,11.2102,11.2011,11.2102,273540.0
2019-11-05 14:30:00,12.26,12.27,12.26,12.26,568050.0,11.2102,11.2193,11.2102,11.2102,568050.0
2019-11-05 15:00:00,12.26,12.26,12.25,12.25,160326.0,11.2102,11.2102,11.2011,11.2011,160326.0
2019-11-05 15:30:00,12.25,12.26,12.24,12.25,382686.0,11.2011,11.2102,11.1919,11.2011,382686.0
2019-11-06 09:30:00,12.24,12.25,12.22,12.24,294102.0,11.1919,11.2011,11.1736,11.1919,294102.0
2019-11-06 10:00:00,12.24,12.25,12.24,12.24,89184.0,11.1919,11.2011,11.1919,11.1919,89184.0
2019-11-06 10:30:00,12.23,12.24,12.23,12.23,61806.0,11.1828,11.1919,11.1828,11.1828,61806.0
2019-11-06 11:00:00,12.23,12.24,12.23,12.23,59766.0,11.1828,11.1919,11.1828,11.1828,59766.0
2019-11-06 11:30:00,12.24,12.25,12.2,12.21,251148.0,11.1919,11.2011,11.1553,11.1645,251148.0
2019-11-06 12:00:00,12.21,12.22,12.21,12.21,68460.0,11.1645,11.1736,11.1645,11.1645,68460.0
2019-11-06 12:30:00,12.21,12.22,12.21,12.22,202686.0,11.1645,11.1736,11.1645,11.1736,202686.0
2019-11-06 13:00:00,12.22,12.23,12.21,12.23,67080.0,11.1736,11.1828,11.1645,11.1828,67080.0
2019-11-06 13:30:00,12.23,12.24,12.23,12.24,81696.0,11.1828,11.1919,11.1828,11.1919,81696.0
2019-11-06 14:00:00,12.24,12.24,12.23,12.24,67608.0,11.1919,11.1919,11.1828,11.1919,67608.0
2019-11-06 14:30:00,12.24,12.24,12.24,12.24,94374.0,11.1919,11.1919,11.1919,11.1919,94374.0
2019-11-06 15:00:00,12.24,12.24,12.23,12.24,180144.0,11.1919,11.1919,11.1828,11.1919,180144.0
2019-11-06 15:30:00,12.24,12.24,12.23,12.24,385830.0,11.1919,11.1919,11.1828,11.1919,385830.0
2019-11-07 09:30:00,12.31,12.33,12.3,12.33,374592.0,11.2559,11.2742,11.2468,11.2742,374592.0
2019-11-07 10:00:00,12.32,12.33,12.31,12.32,167760.0,11.2651,11.2742,11.2559,11.2651,167760.0
2019-11-07 10:30:00,12.32,12.33,12.31,12.33,212226.0,11.2651,11.2742,11.2559,11.2742,212226.0
2019-11-07 11:00:00,12.33,12.33,12.32,12.32,71220.0,11.2742,11.2742,11.2651,11.2651,71220.0
2019-11-07 11:30:00,12.32,12.34,12.31,12.34,183378.0,11.2651,11.2833,11.2559,11.2833,183378.0
2019-11-07 12:00:00,12.33,12.33,12.31,12.32,236160.0,11.2742,11.2742,11.2559,11.2651,236160.0
2019-11-07 12:30:00,12.32,12.32,12.31,12.32,293544.0,11.2651,11.2651,11.2559,11.2651,293544.0
2019-11-07 13:00:00,12.32,12.32,12.31,12.31,134724.0,11.2651,11.2651,11.2559,11.2559,134724.0
2019-11-07 13:30:00,12.31,12.31,12.3,12.31,496686.0,11.2559,11.2559,11.2468,11.2559,496686.0
2019-11-07 14:00:00,12.3,12.31,12.3,12.31,138870.0,11.2468,11.2559,11.2468,11.2559,138870.0
2019-11-07 14:30:00,12.31,12.31,12.28,12.29,463176.0,11.2559,11.2559,11.2285,11.2376,463176.0
2019-11-07 15:00:00,12.29,12.29,12.26,12.28,92496.0,11.2376,11.2376,11.2102,11.2285,92496.0
2019-11-07 15:30:00,12.28,12.28,12.26,12.28,319566.0,11.2285,11.2285,11.2102,11.2285,319566.0
2019-11-08 09:30:00,12.27,12.29,12.25,12.25,415668.0,11.2193,11.2376,11.2011,11.2011,415668.0
2019-11-08 10:00:00,12.26,12.28,12.24,12.28,76116.0,11.2102,11.2285,11.1919,11.2285,76116.0
2019-11-08 10:30:00,12.28,12.29,12.28,12.28,90852.0,11.2285,11.2376,11.2285,11.2285,90852.0
2019-11-08 11:00:00,12.28,12.29,12.27,12.28,95574.0,11.2285,11.2376,11.2193,11.2285,95574.0
2019-11-08 11:30:00,12.28,12.29,12.28,12.29,79530.0,11.2285,11.2376,11.2285,11.2376,79530.0
2019-11-08 12:00:00,12.29,12.3,12.29,12.29,211458.0,11.2376,11.2468,11.2376,11.2376,211458.0
2019-11-08 12:30:00,12.29,12.3,12.29,12.29,51210.0,11.2376,11.2468,11.2376,11.2376,51210.0
2019-11-08 13:00:00,12.29,12.29,12.29,12.29,37590.0,11.2376,11.2376,11.2376,11.2376,37590.0
2019-11-08 13:30:00,12.29,12.29,12.28,12.28,68040.0,11.2376,11.2376,11.2285,11.2285,68040.0
2019-11-08 14:00:00,12.28,12.29,12.28,12.28,168498.0,11.2285,11.2376,11.2285,11.2285,168498.0
2019-11-08 14:30:00,12.29,12.29,12.28,12.29,141276.0,11.2376,11.2376,11.2285,11.2376,141276.0
2019-11-08 15:00:00,12.29,12.3,12.29,12.3,130344.0,11.2376,11.2468,11.2376,11.2468,130344.0
2019-11-08 15:30:00,12.31,12.32,12.3,12.31,193026.0,11.2559,11.2651,11.2468,11.2559,193026.0
2019-11-11 09:30:00,12.26,12.28,12.25,12.28,203142.0,11.2102,11.2285,11.2011,11.2285,203142.0
2019-11-11 10:00:00,12.28,12.29,12.28,12.29,148830.0,11.2285,11.2376,11.2285,11.2376,148830.0
2019-11-11 10:30:00,12.29,12.29,12.28,12.28,52314.0,11.2376,11.2376,11.2285,11.2285,52314.0
2019-11-11 11:00:00,12.28,12.29,12.28,12.28,137676.0,11.2285,11.2376,11.2285,11.2285,137676.0
2019-11-11 11:30:00,12.28,12.29,12.28,12.29,483354.0,11.2285,11.2376,11.2285,11.2376,483354.0
2019-11-11 12:00:00,12.29,12.29,12.28,12.29,99870.0,11.2376,11.2376,11.2285,11.2376,99870.0
2019-11-11 12:30:00,12.29,12.3,12.29,12.29,107304.0,11.2376,11.2468,11.2376,11.2376,107304.0
2019-11-11 13:00:00,12.3,12.3,12.29,12.3,54276.0,11.2468,11.2468,11.2376,11.2468,54276.0
2019-11-11 13:30:00,12.3,12.3,12.3,12.3,67302.0,11.2468,11.2468,11.2468,11.2468,67302.0
2019-11-11 14:00:00,12.3,12.3,12.3,12.3,129288.0,11.2468,11.2468,11.2468,11.2468,129288.0
2019-11-11 14:30:00,12.3,12.3,12.3,12.3,272718.0,11.2468,11.2468,11.2468,11.2468,272718.0
2019-11-11 15:00:00,12.3,12.3,12.29,12.3,82674.0,11.2468,11.2468,11.2376,11.2468,82674.0
2019-11-11 15:30:00,12.3,12.3,12.28,12.3,383502.0,11.2468,11.2468,11.2285,11.2468,383502.0
2019-11-12 09:30:00,12.32,12.34,12.3,12.34,361860.0,11.2651,11.2833,11.2468,11.2833,361860.0
2019-11-12 10:00:00,12.34,12.35,12.34,12.35,90234.0,11.2833,11.2925,11.2833,11.2925,90234.0
2019-11-12 10:30:00,12.35,12.36,12.35,12.35,83712.0,11.2925,11.3016,11.2925,11.2925,83712.0
2019-11-12 11:00:00,12.35,12.36,12.35,12.35,134184.0,11.2925,11.3016,11.2925,11.2925,134184.0
2019-11-12 11:30:00,12.35,12.35,12.33,12.34,229806.0,11.2925,11.2925,11.2742,11.2833,229806.0
2019-11-12 12:00:00,12.34,12.34,12.33,12.33,95736.0,11.2833,11.2833,11.2742,11.2742,95736.0
2019-11-12 12:30:00,12.33,12.34,12.32,12.34,46488.0,11.2742,11.2833,11.2651,11.2833,46488.0
2019-11-12 13:00:00,12.34,12.34,12.33,12.33,190386.0,11.2833,11.2833,11.2742,11.2742,190386.0
2019-11-12 13:30:00,12.33,12.35,12.33,12.35,72414.0,11.2742,11.2925,11.2742,11.2925,72414.0
2019-11-12 14:00:00,12.34,12.34,12.31,12.31,130944.0,11.2833,11.2833,11.2559,11.2559,130944.0
2019-11-12 14:30:00,12.32,12.32,12.29,12.3,469050.0,11.2651,11.2651,11.2376,11.2468,469050.0
2019-11-12 15:00:00,12.3,12.31,12.3,12.31,129744.0,11.2468,11.2559,11.2468,11.2559,129744.0
2019-11-12 15:30:00,12.31,12.32,12.31,12.32,171270.0,11.2559,11.2651,11.2559,11.2651,171270.0
2019-11-13 09:30:00,12.27,12.29,12.26,12.29,654462.0,11.2193,11.2376,11.2102,11.2376,654462.0
2019-11-13 10:00:00,12.29,12.31,12.28,12.3,79386.0,11.2376,11.2559,11.2285,11.2468,79386.0
2019-11-13 10:30:00,12.3,12.32,12.29,12.31,54966.0,11.2468,11.2651,11.2376,11.2559,54966.0
2019-11-13 11:00:00,12.32,12.32,12.31,12.31,74418.0,11.2651,11.2651,11.2559,11.2559,74418.0
2019-11-13 11:30:00,12.31,12.33,12.31,12.33,86874.0,11.2559,11.2742,11.2559,11.2742,86874.0
2019-11-13 12:00:00,12.32,12.33,12.32,12.33,20934.0,11.2651,11.2742,11.2651,11.2742,20934.0
2019-11-13 12:30:00,12.33,12.34,12.32,12.33,186066.0,11.2742,11.2833,11.2651,11.2742,186066.0
2019-11-13 13:00:00,12.33,12.34,12.33,12.33,40092.0,11.2742,11.2833,11.2742,11.2742,40092.0
2019-11-13 13:30:00,12.33,12.34,12.3,12.3,243642.0,11.2742,11.2833,11.2468,11.2468,243642.0
2019-11-13 14:00:00,12.3,12.31,12.3,12.3,110904.0,11.2468,11.2559,11.2468,11.2468,110904.0
2019-11-13 14:30:00,12.31,12.32,12.31,12.32,368286.0,11.2559,11.2651,11.2559,11.2651,368286.0
2019-11-13 15:00:00,12.33,12.33,12.32,12.33,150552.0,11.2742,11.2742,11.2651,11.2742,150552.0
2019-11-13 15:30:00,12.33,12.33,12.31,12.32,290538.0,11.2742,11.2742,11.2559,11.2651,290538.0
2019-11-14 09:30:00,12.31,12.32,12.3,12.32,166698.0,11.2559,11.2651,11.2468,11.2651,166698.0
2019-11-14 10:00:00,12.32,12.34,12.32,12.33,110502.0,11.2651,11.2833,11.2651,11.2742,110502.0
2019-11-14 10:30:00,12.33,12.33,12.31,12.31,99120.0,11.2742,11.2742,11.2559,11.2559,99120.0
2019-11-14 11:00:00,12.31,12.34,12.31,12.33,141522.0,11.2559,11.2833,11.2559,11.2742,141522.0
2019-11-14 11:30:00,12.33,12.33,12.29,12.3,115644.0,11.2742,11.2742,11.2376,11.2468,115644.0
2019-11-14 12:00:00,12.3,12.31,12.3,12.31,193266.0,11.2468,11.2559,11.2468,11.2559,193266.0
2019-11-14 12:30:00,12.31,12.32,12.31,12.32,635514.0,11.2559,11.2651,11.2559,11.2651,635514.0
2019-11-14 13:00:00,12.32,12.33,12.31,12.32,52584.0,11.2651,11.2742,11.2559,11.2651,52584.0
2019-11-14 13:30:00,12.32,12.32,12.3,12.31,114582.0,11.2651,11.2651,11.2468,11.2559,114582.0
2019-11-14 14:00:00,12.31,12.33,12.31,12.32,85914.0,11.2559,11.2742,11.2559,11.2651,85914.0
2019-11-14 14:30:00,12.32,12.33,12.32,12.33,72312.0,11.2651,11.2742,11.2651,11.2742,72312.0
2019-11-14 15:00:00,12.33,12.33,12.32,12.33,71580.0,11.2742,11.2742,11.2651,11.2742,71580.0
2019-11-14 15:30:00,12.33,12.34,12.33,12.34,342564.0,11.2742,11.2833,11.2742,11.2833,342564.0
2019-11-15 09:30:00,12.39,12.4,12.37,12.37,172722.0,11.3291,11.3382,11.3108,11.3108,172722.0
2019-11-15 10:00:00,12.37,12.39,12.37,12.39,89382.0,11.3108,11.3291,11.3108,11.3291,89382.0
2019-11-15 10:30:00,12.39,12.39,12.38,12.39,87090.0,11.3291,11.3291,11.3199,11.3291,87090.0
2019-11-15 11:00:00,12.39,12.41,12.39,12.41,110766.0,11.3291,11.3474,11.3291,11.3474,110766.0
2019-11-15 11:30:00,12.41,12.41,12.4,12.41,162858.0,11.3474,11.3474,11.3382,11.3474,162858.0
2019-11-15 12:00:00,12.41,12.42,12.41,12.41,254508.0,11.3474,11.3565,11.3474,11.3474,254508.0
2019-11-15 12:30:00,12.41,12.41,12.41,12.41,52158.0,11.3474,11.3474,11.3474,11.3474,52158.0
2019-11-15 13:00:00,12.41,12.41,12.4,12.41,39768.0,11.3474,11.3474,11.3382,11.3474,39768.0
2019-11-15 13:30:00,12.4,12.41,12.4,12.41,102294.0,11.3382,11.3474,11.3382,11.3474,102294.0
2019-11-15 14:00:00,12.4,12.41,12.4,12.41,112686.0,11.3382,11.3474,11.3382,11.3474,112686.0
2019-11-15 14:30:00,12.41,12.42,12.41,12.42,121230.0,11.3474,11.3565,11.3474,11.3565,121230.0
2019-11-15 15:00:00,12.42,12.42,12.41,12.41,313434.0,11.3565,11.3565,11.3474,11.3474,313434.0
2019-11-15 15:30:00,12.41,12.43,12.4,12.43,275148.0,11.3474,11.3656,11.3382,11.3656,275148.0
2019-11-18 09:30:00,12.41,12.42,12.4,12.41,400902.0,11.3474,11.3565,11.3382,11.3474,400902.0
2019-11-18 10:00:00,12.41,12.42,12.4,12.4,178332.0,11.3474,11.3565,11.3382,11.3382,178332.0
2019-11-18 10:30:00,12.4,12.42,12.4,12.42,129612.0,11.3382,11.3565,11.3382,11.3565,129612.0
2019-11-18 11:00:00,12.42,12.43,12.41,12.42,195138.0,11.3565,11.3656,11.3474,11.3565,195138.0
2019-11-18 11:30:00,12.42,12.43,12.42,12.43,59466.0,11.3565,11.3656,11.3565,11.3656,59466.0
2019-11-18 12:00:00,12.43,12.43,12.42,12.42,47652.0,11.3656,11.3656,11.3565,11.3565,47652.0
2019-11-18 12:30:00,12.42,12.43,12.42,12.43,79644.0,11.3565,11.3656,11.3565,11.3656,79644.0
2019-11-18 13:00:00,12.43,12.43,12.43,12.43,55056.0,11.3656,11.3656,11.3656,11.3656,55056.0
2019-11-18 13:30:00,12.43,12.44,12.43,12.44,2318754.0,11.3656,11.3748,11.3656,11.3748,2318754.0
2019-11-18 14:00:00,12.44,12.44,12.43,12.44,69228.0,11.3748,11.3748,11.3656,11.3748,69228.0
2019-11-18 14:30:00,12.44,12.44,12.44,12.44,276774.0,11.3748,11.3748,11.3748,11.3748,276774.0
2019-11-18 15:00:00,12.44,12.44,12.43,12.43,211968.0,11.3748,11.3748,11.3656,11.3656,211968.0
2019-11-18 15:30:00,12.43,12.44,12.42,12.44,140808.0,11.3656,11.3748,11.3565,11.3748,140808.0
2019-11-19 09:30:00,12.47,12.47,12.44,12.44,130566.0,11.4022,11.4022,11.3748,11.3748,130566.0
2019-11-19 10:00:00,12.44,12.44,12.42,12.43,107976.0,11.3748,11.3748,11.3565,11.3656,107976.0
2019-11-19 10:30:00,12.43,12.44,12.41,12.41,82668.0,11.3656,11.3748,11.3474,11.3474,82668.0
2019-11-19 11:00:00,12.41,12.44,12.41,12.44,118530.0,11.3474,11.3748,11.3474,11.3748,118530.0
2019-11-19 11:30:00,12.44,12.46,12.43,12.45,146292.0,11.3748,11.3931,11.3656,11.3839,146292.0
2019-11-19 12:00:00,12.45,12.45,12.43,12.44,128274.0,11.3839,11.3839,11.3656,11.3748,128274.0
2019-11-19 12:30:00,12.44,12.44,12.43,12.44,117294.0,11.3748,11.3748,11.3656,11.3748,117294.0
2019-11-19 13:00:00,12.44,12.45,12.43,12.44,954738.0,11.3748,11.3839,11.3656,11.3748,954738.0
2019-11-19 13:30:00,12.44,12.45,12.44,12.44,229164.0,11.3748,11.3839,11.3748,11.3748,229164.0
2019-11-19 14:00:00,12.45,12.46,12.44,12.46,137382.0,11.3839,11.3931,11.3748,11.3931,137382.0
2019-11-19 14:30:00,12.46,12.46,12.45,12.45,80448.0,11.3931,11.3931,11.3839,11.3839,80448.0
2019-11-19 15:00:00,12.45,12.46,12.44,12.44,66432.0,11.3839,11.3931,11.3748,11.3748,66432.0
2019-11-19 15:30:00,12.45,12.46,12.44,12.44,197502.0,11.3839,11.3931,11.3748,11.3748,197502.0
2019-11-20 09:30:00,12.41,12.43,12.41,12.42,273738.0,11.3474,11.3656,11.3474,11.3565,273738.0
2019-11-20 10:00:00,12.43,12.43,12.41,12.42,258108.0,11.3656,11.3656,11.3474,11.3565,258108.0
2019-11-20 10:30:00,12.43,12.44,12.43,12.44,52224.0,11.3656,11.3748,11.3656,11.3748,52224.0
2019-11-20 11:00:00,12.44,12.44,12.43,12.44,126162.0,11.3748,11.3748,11.3656,11.3748,126162.0
2019-11-20 11:30:00,12.43,12.43,12.42,12.43,60462.0,11.3656,11.3656,11.3565,11.3656,60462.0
2019-11-20 12:00:00,12.43,12.43,12.42,12.42,31848.0,11.3656,11.3656,11.3565,11.3565,31848.0
2019-11-20 12:30:00,12.42,12.43,12.36,12.38,210558.0,11.3565,11.3656,11.3016,11.3199,210558.0
2019-11-20 13:00:00,12.38,12.38,12.33,12.34,191766.0,11.3199,11.3199,11.2742,11.2833,191766.0
2019-11-20 13:30:00,12.34,12.37,12.33,12.36,201468.0,11.2833,11.3108,11.2742,11.3016,201468.0
2019-11-20 14:00:00,12.37,12.38,12.36,12.38,64902.0,11.3108,11.3199,11.3016,11.3199,64902.0
2019-11-20 14:30:00,12.38,12.4,12.38,12.39,99324.0,11.3199,11.3382,11.3199,11.3291,99324.0
2019-11-20 15:00:00,12.39,12.4,12.38,12.38,306468.0,11.3291,11.3382,11.3199,11.3199,306468.0
2019-11-20 15:30:00,12.38,12.4,12.38,12.39,295398.0,11.3199,11.3382,11.3199,11.3291,295398.0
2019-11-21 09:30:00,12.41,12.41,12.37,12.38,162390.0,11.3474,11.3474,11.3108,11.3199,162390.0
2019-11-21 10:00:00,12.38,12.39,12.35,12.35,416754.0,11.3199,11.3291,11.2925,11.2925,416754.0
2019-11-21 10:30:00,12.35,12.37,12.34,12.36,112494.0,11.2925,11.3108,11.2833,11.3016,112494.0
2019-11-21 11:00:00,12.36,12.38,12.36,12.37,142068.0,11.3016,11.3199,11.3016,11.3108,142068.0
2019-11-21 11:30:00,12.36,12.37,12.35,12.36,53274.0,11.3016,11.3108,11.2925,11.3016,53274.0
2019-11-21 12:00:00,12.35,12.37,12.35,12.37,97320.0,11.2925,11.3108,11.2925,11.3108,97320.0
2019-11-21 12:30:00,12.37,12.39,12.37,12.38,45750.0,11.3108,11.3291,11.3108,11.3199,45750.0
2019-11-21 13:00:00,12.38,12.39,12.38,12.38,104400.0,11.3199,11.3291,11.3199,11.3199,104400.0
2019-11-21 13:30:00,12.38,12.38,12.38,12.38,115596.0,11.3199,11.3199,11.3199,11.3199,115596.0
2019-11-21 14:00:00,12.38,12.39,12.37,12.38,49830.0,11.3199,11.3291,11.3108,11.3199,49830.0
2019-11-21 14:30:00,12.39,12.39,12.39,12.39,106092.0,11.3291,11.3291,11.3291,11.3291,106092.0
2019-11-21 15:00:00,12.39,12.39,12.38,12.38,109524.0,11.3291,11.3291,11.3199,11.3199,109524.0
2019-11-21 15:30:00,12.38,12.38,12.36,12.37,216078.0,11.3199,11.3199,11.3016,11.3108,216078.0
2019-11-22 09:30:00,12.4,12.41,12.38,12.41,111564.0,11.3382,11.3474,11.3199,11.3474,111564.0
2019-11-22 10:00:00,12.41,12.41,12.38,12.38,68550.0,11.3474,11.3474,11.3199,11.3199,68550.0
2019-11-22 10:30:00,12.38,12.38,12.37,12.38,112284.0,11.3199,11.3199,11.3108,11.3199,112284.0
2019-11-22 11:00:00,12.38,12.38,12.35,12.37,148566.0,11.3199,11.3199,11.2925,11.3108,148566.0
2019-11-22 11:30:00,12.37,12.38,12.37,12.38,406440.0,11.3108,11.3199,11.3108,11.3199,406440.0
2019-11-22 12:00:00,12.38,12.39,12.38,12.39,96936.0,11.3199,11.3291,11.3199,11.3291,96936.0
2019-11-22 12:30:00,12.39,12.4,12.38,12.4,155868.0,11.3291,11.3382,11.3199,11.3382,155868.0
2019-11-22 13:00:00,12.4,12.4,12.39,12.4,63216.0,11.3382,11.3382,11.3291,11.3382,63216.0
2019-11-22 13:30:00,12.4,12.4,12.39,12.4,49884.0,11.3382,11.3382,11.3291,11.3382,49884.0
2019-11-22 14:00:00,12.4,12.4,12.39,12.4,201396.0,11.3382,11.3382,11.3291,11.3382,201396.0
2019-11-22 14:30:00,12.4,12.4,12.4,12.4,238290.0,11.3382,11.3382,11.3382,11.3382,238290.0
2019-11-22 15:00:00,12.4,12.4,12.4,12.4,363702.0,11.3382,11.3382,11.3382,11.3382,363702.0
2019-11-22 15:30:00,12.4,12.4,12.39,12.4,165492.0,11.3382,11.3382,11.3291,11.3382,165492.0
2019-11-25 09:30:00,12.44,12.48,12.44,12.48,415104.0,11.3748,11.4114,11.3748,11.4114,415104.0
2019-11-25 10:00:00,12.48,12.49,12.47,12.49,532224.0,11.4114,11.4205,11.4022,11.4205,532224.0
2019-11-25 10:30:00,12.49,12.5,12.49,12.49,394674.0,11.4205,11.4296,11.4205,11.4205,394674.0
2019-11-25 11:00:00,12.49,12.49,12.48,12.49,78312.0,11.4205,11.4205,11.4114,11.4205,78312.0
2019-11-25 11:30:00,12.49,12.5,12.49,12.49,62280.0,11.4205,11.4296,11.4205,11.4205,62280.0
2019-11-25 12:00:00,12.5,12.5,12.49,12.49,291822.0,11.4296,11.4296,11.4205,11.4205,291822.0
2019-11-25 12:30:00,12.49,12.49,12.49,12.49,322416.0,11.4205,11.4205,11.4205,11.4205,322416.0
2019-11-25 13:00:00,12.5,12.5,12.49,12.5,171984.0,11.4296,11.4296,11.4205,11.4296,171984.0
2019-11-25 13:30:00,12.5,12.5,12.49,12.49,95202.0,11.4296,11.4296,11.4205,11.4205,95202.0
2019-11-25 14:00:00,12.49,12.5,12.49,12.49,79626.0,11.4205,11.4296,11.4205,11.4205,79626.0
2019-11-25 14:30:00,12.49,12.5,12.49,12.49,163992.0,11.4205,11.4296,11.4205,11.4205,163992.0
2019-11-25 15:00:00,12.5,12.51,12.49,12.51,97254.0,11.4296,11.4388,11.4205,11.4388,97254.0
2019-11-25 15:30:00,12.51,12.51,12.49,12.51,218022.0,11.4388,11.4388,11.4205,11.4388,218022.0
2019-11-26 09:30:00,12.52,12.53,12.5,12.53,548808.0,11.4479,11.4571,11.4296,11.4571,548808.0
2019-11-26 10:00:00,12.53,12.53,12.52,12.53,49350.0,11.4571,11.4571,11.4479,11.4571,49350.0
2019-11-26 10:30:00,12.53,12.53,12.52,12.53,96978.0,11.4571,11.4571,11.4479,11.4571,96978.0
2019-11-26 11:00:00,12.53,12.54,12.53,12.53,121926.0,11.4571,11.4662,11.4571,11.4571,121926.0
2019-11-26 11:30:00,12.53,12.54,12.52,12.53,291822.0,11.4571,11.4662,11.4479,11.4571,291822.0
2019-11-26 12:00:00,12.53,12.55,12.53,12.54,95502.0,11.4571,11.4754,11.4571,11.4662,95502.0
2019-11-26 12:30:00,12.55,12.55,12.54,12.54,162918.0,11.4754,11.4754,11.4662,11.4662,162918.0
2019-11-26 13:00:00,12.54,12.54,12.53,12.53,99072.0,11.4662,11.4662,11.4571,11.4571,99072.0
2019-11-26 13:30:00,12.53,12.53,12.52,12.53,81174.0,11.4571,11.4571,11.4479,11.4571,81174.0
2019-11-26 14:00:00,12.53,12.53,12.53,12.53,219570.0,11.4571,11.4571,11.4571,11.4571,219570.0
2019-11-26 14:30:00,12.53,12.53,12.52,12.53,156444.0,11.4571,11.4571,11.4479,11.4571,156444.0
2019-11-26 15:00:00,12.53,12.53,12.52,12.53,116718.0,11.4571,11.4571,11.4479,11.4571,116718.0
2019-11-26 15:30:00,12.53,12.55,12.53,12.54,221568.0,11.4571,11.4754,11.4571,11.4662,221568.0
2019-11-27 09:30:00,12.57,12.57,12.56,12.56,209352.0,11.4937,11.4937,11.4845,11.4845,209352.0
2019-11-27 10:00:00,12.56,12.56,12.56,12.56,82080.0,11.4845,11.4845,11.4845,11.4845,82080.0
2019-11-27 10:30:00,12.56,12.57,12.56,12.57,101304.0,11.4845,11.4937,11.4845,11.4937,101304.0
2019-11-27 11:00:00,12.57,12.57,12.56,12.56,140652.0,11.4937,11.4937,11.4845,11.4845,140652.0
2019-11-27 11:30:00,12.56,12.58,12.56,12.57,167850.0,11.4845,11.5028,11.4845,11.4937,167850.0
2019-11-27 12:00:00,12.58,12.58,12.57,12.58,132660.0,11.5028,11.5028,11.4937,11.5028,132660.0
2019-11-27 12:30:00,12.58,12.58,12.57,12.58,38022.0,11.5028,11.5028,11.4937,11.5028,38022.0
2019-11-27 13:00:00,12.58,12.59,12.58,12.59,295386.0,11.5028,11.5119,11.5028,11.5119,295386.0
2019-11-27 13:30:00,12.59,12.6,12.59,12.59,130278.0,11.5119,11.5211,11.5119,11.5119,130278.0
2019-11-27 14:00:00,12.59,12.6,12.59,12.59,141204.0,11.5119,11.5211,11.5119,11.5119,141204.0
2019-11-27 14:30:00,12.59,12.6,12.59,12.59,186348.0,11.5119,11.5211,11.5119,11.5119,186348.0
2019-11-27 15:00:00,12.59,12.6,12.59,12.6,131550.0,11.5119,11.5211,11.5119,11.5211,131550.0
2019-11-27 15:30:00,12.6,12.6,12.59,12.6,282168.0,11.5211,11.5211,11.5119,11.5211,282168.0
2019-11-29 09:30:00,12.58,12.58,12.56,12.58,138936.0,11.5028,11.5028,11.4845,11.5028,138936.0
2019-11-29 10:00:00,12.58,12.59,12.57,12.58,125268.0,11.5028,11.5119,11.4937,11.5028,125268.0
2019-11-29 10:30:00,12.58,12.58,12.57,12.58,109464.0,11.5028,11.5028,11.4937,11.5028,109464.0
2019-11-29 11:00:00,12.57,12.58,12.56,12.57,80898.0,11.4937,11.5028,11.4845,11.4937,80898.0
2019-11-29 11:30:00,12.57,12.57,12.56,12.57,117462.0,11.4937,11.4937,11.4845,11.4937,117462.0
2019-11-29 12:00:00,12.57,12.57,12.56,12.56,81234.0,11.4937,11.4937,11.4845,11.4845,81234.0
2019-11-29 12:30:00,12.56,12.56,12.54,12.55,373452.0,11.4845,11.4845,11.4662,11.4754,373452.0
2019-12-02 09:30:00,12.56,12.56,12.49,12.49,572190.0,11.4845,11.4845,11.4205,11.4205,572190.0
2019-12-02 10:00:00,12.49,12.49,12.45,12.46,255558.0,11.4205,11.4205,11.3839,11.3931,255558.0
2019-12-02 10:30:00,12.46,12.46,12.42,12.43,403206.0,11.3931,11.3931,11.3565,11.3656,403206.0
2019-12-02 11:00:00,12.43,12.45,12.42,12.44,373638.0,11.3656,11.3839,11.3565,11.3748,373638.0
2019-12-02 11:30:00,12.44,12.46,12.42,12.45,168024.0,11.3748,11.3931,11.3565,11.3839,168024.0
2019-12-02 12:00:00,12.46,12.46,12.43,12.44,145926.0,11.3931,11.3931,11.3656,11.3748,145926.0
2019-12-02 12:30:00,12.44,12.44,12.43,12.43,155016.0,11.3748,11.3748,11.3656,11.3656,155016.0
2019-12-02 13:00:00,12.43,12.46,12.43,12.46,89220.0,11.3656,11.3931,11.3656,11.3931,89220.0
2019-12-02 13:30:00,12.45,12.46,12.44,12.45,242430.0,11.3839,11.3931,11.3748,11.3839,242430.0
2019-12-02 14:00:00,12.45,12.47,12.45,12.46,361938.0,11.3839,11.4022,11.3839,11.3931,361938.0
2019-12-02 14:30:00,12.47,12.47,12.46,12.46,172746.0,11.4022,11.4022,11.3931,11.3931,172746.0
2019-12-02 15:00:00,12.46,12.46,12.44,12.44,216018.0,11.3931,11.3931,11.3748,11.3748,216018.0
2019-12-02 15:30:00,12.44,12.46,12.43,12.44,262632.0,11.3748,11.3931,11.3656,11.3748,262632.0
2019-12-03 09:30:00,12.31,12.31,12.26,12.3,1606122.0,11.2559,11.2559,11.2102,11.2468,1606122.0
2019-12-03 10:00:00,12.3,12.31,12.27,12.3,192036.0,11.2468,11.2559,11.2193,11.2468,192036.0
2019-12-03 10:30:00,12.29,12.32,12.28,12.3,110862.0,11.2376,11.2651,11.2285,11.2468,110862.0
2019-12-03 11:00:00,12.29,12.31,12.28,12.3,153252.0,11.2376,11.2559,11.2285,11.2468,153252.0
2019-12-03 11:30:00,12.3,12.31,12.29,12.31,282168.0,11.2468,11.2559,11.2376,11.2559,282168.0
2019-12-03 12:00:00,12.31,12.32,12.3,12.31,191412.0,11.2559,11.2651,11.2468,11.2559,191412.0
2019-12-03 12:30:00,12.31,12.32,12.31,12.32,237168.0,11.2559,11.2651,11.2559,11.2651,237168.0
2019-12-03 13:00:00,12.32,12.33,12.31,12.33,218502.0,11.2651,11.2742,11.2559,11.2742,218502.0
2019-12-03 13:30:00,12.33,12.34,12.33,12.33,164958.0,11.2742,11.2833,11.2742,11.2742,164958.0
2019-12-03 14:00:00,12.33,12.34,12.31,12.32,200562.0,11.2742,11.2833,11.2559,11.2651,200562.0
2019-12-03 14:30:00,12.32,12.33,12.31,12.33,179160.0,11.2651,11.2742,11.2559,11.2742,179160.0
2019-12-03 15:00:00,12.33,12.36,12.32,12.36,435084.0,11.2742,11.3016,11.2651,11.3016,435084.0
2019-12-03 15:30:00,12.36,12.36,12.34,12.36,187416.0,11.3016,11.3016,11.2833,11.3016,187416.0
2019-12-04 09:30:00,12.41,12.45,12.39,12.45,341592.0,11.3474,11.3839,11.3291,11.3839,341592.0
2019-12-04 10:00:00,12.45,12.46,12.44,12.44,150840.0,11.3839,11.3931,11.3748,11.3748,150840.0
2019-12-04 10:30:00,12.43,12.45,12.43,12.45,126714.0,11.3656,11.3839,11.3656,11.3839,126714.0
2019-12-04 11:00:00,12.45,12.45,12.43,12.44,127860.0,11.3839,11.3839,11.3656,11.3748,127860.0
2019-12-04 11:30:00,12.45,12.45,12.44,12.44,68220.0,11.3839,11.3839,11.3748,11.3748,68220.0
2019-12-04 12:00:00,12.44,12.44,12.43,12.44,53130.0,11.3748,11.3748,11.3656,11.3748,53130.0
2019-12-04 12:30:00,12.44,12.45,12.42,12.44,502986.0,11.3748,11.3839,11.3565,11.3748,502986.0
2019-12-04 13:00:00,12.44,12.45,12.44,12.44,101382.0,11.3748,11.3839,11.3748,11.3748,101382.0
2019-12-04 13:30:00,12.44,12.45,12.44,12.45,66006.0,11.3748,11.3839,11.3748,11.3839,66006.0
2019-12-04 14:00:00,12.44,12.45,12.44,12.45,102654.0,11.3748,11.3839,11.3748,11.3839,102654.0
2019-12-04 14:30:00,12.45,12.46,12.45,12.46,144432.0,11.3839,11.3931,11.3839,11.3931,144432.0
2019-12-04 15:00:00,12.46,12.46,12.44,12.45,116406.0,11.3931,11.3931,11.3748,11.3839,116406.0
2019-12-04 15:30:00,12.44,12.45,12.43,12.43,97272.0,11.3748,11.3839,11.3656,11.3656,97272.0
2019-12-05 09:30:00,12.46,12.46,12.43,12.43,160404.0,11.3931,11.3931,11.3656,11.3656,160404.0
2019-12-05 10:00:00,12.43,12.43,12.4,12.42,216708.0,11.3656,11.3656,11.3382,11.3565,216708.0
2019-12-05 10:30:00,12.43,12.44,12.42,12.43,65868.0,11.3656,11.3748,11.3565,11.3656,65868.0
2019-12-05 11:00:00,12.43,12.44,12.42,12.43,78042.0,11.3656,11.3748,11.3565,11.3656,78042.0
2019-12-05 11:30:00,12.43,12.43,12.42,12.42,81024.0,11.3656,11.3656,11.3565,11.3565,81024.0
2019-12-05 12:00:00,12.43,12.43,12.42,12.42,65496.0,11.3656,11.3656,11.3565,11.3565,65496.0
2019-12-05 12:30:00,12.42,12.42,12.42,12.42,167778.0,11.3565,11.3565,11.3565,11.3565,167778.0
2019-12-05 13:00:00,12.42,12.43,12.42,12.43,69258.0,11.3565,11.3656,11.3565,11.3656,69258.0
2019-12-05 13:30:00,12.43,12.44,12.42,12.44,75276.0,11.3656,11.3748,11.3565,11.3748,75276.0
2019-12-05 14:00:00,12.43,12.44,12.43,12.44,54474.0,11.3656,11.3748,11.3656,11.3748,54474.0
2019-12-05 14:30:00,12.44,12.45,12.42,12.43,215502.0,11.3748,11.3839,11.3565,11.3656,215502.0
2019-12-05 15:00:00,12.43,12.45,12.43,12.45,110454.0,11.3656,11.3839,11.3656,11.3839,110454.0
2019-12-05 15:30:00,12.46,12.46,12.44,12.45,144792.0,11.3931,11.3931,11.3748,11.3839,144792.0
2019-12-06 09:30:00,12.53,12.56,12.53,12.56,770598.0,11.4571,11.4845,11.4571,11.4845,770598.0
2019-12-06 10:00:00,12.56,12.57,12.55,12.56,201168.0,11.4845,11.4937,11.4754,11.4845,201168.0
2019-12-06 10:30:00,12.57,12.58,12.56,12.58,64296.0,11.4937,11.5028,11.4845,11.5028,64296.0
2019-12-06 11:00:00,12.58,12.58,12.57,12.58,104598.0,11.5028,11.5028,11.4937,11.5028,104598.0
2019-12-06 11:30:00,12.58,12.59,12.58,12.58,505788.0,11.5028,11.5119,11.5028,11.5028,505788.0
2019-12-06 12:00:00,12.58,12.58,12.57,12.58,140016.0,11.5028,11.5028,11.4937,11.5028,140016.0
2019-12-06 12:30:00,12.58,12.58,12.58,12.58,64968.0,11.5028,11.5028,11.5028,11.5028,64968.0
2019-12-06 13:00:00,12.58,12.58,12.58,12.58,53346.0,11.5028,11.5028,11.5028,11.5028,53346.0
2019-12-06 13:30:00,12.58,12.58,12.57,12.57,75570.0,11.5028,11.5028,11.4937,11.4937,75570.0
2019-12-06 14:00:00,12.57,12.58,12.56,12.58,105288.0,11.4937,11.5028,11.4845,11.5028,105288.0
2019-12-06 14:30:00,12.58,12.58,12.57,12.57,143820.0,11.5028,11.5028,11.4937,11.4937,143820.0
2019-12-06 15:00:00,12.57,12.57,12.56,12.57,200778.0,11.4937,11.4937,11.4845,11.4937,200778.0
2019-12-06 15:30:00,12.57,12.58,12.56,12.56,237174.0,11.4937,11.5028,11.4845,11.4845,237174.0
2019-12-09 09:30:00,12.55,12.57,12.54,12.57,453576.0,11.4754,11.4937,11.4662,11.4937,453576.0
2019-12-09 10:00:00,12.56,12.57,12.56,12.57,170958.0,11.4845,11.4937,11.4845,11.4937,170958.0
2019-12-09 10:30:00,12.57,12.57,12.56,12.57,160854.0,11.4937,11.4937,11.4845,11.4937,160854.0
2019-12-09 11:00:00,12.57,12.57,12.56,12.56,68028.0,11.4937,11.4937,11.4845,11.4845,68028.0
2019-12-09 11:30:00,12.56,12.56,12.55,12.55,131076.0,11.4845,11.4845,11.4754,11.4754,131076.0
2019-12-09 12:00:00,12.55,12.56,12.55,12.55,110748.0,11.4754,11.4845,11.4754,11.4754,110748.0
2019-12-09 12:30:00,12.55,12.55,12.54,12.55,104838.0,11.4754,11.4754,11.4662,11.4754,104838.0
2019-12-09 13:00:00,12.55,12.55,12.53,12.55,293580.0,11.4754,11.4754,11.4571,11.4754,293580.0
2019-12-09 13:30:00,12.54,12.55,12.54,12.55,99090.0,11.4662,11.4754,11.4662,11.4754,99090.0
2019-12-09 14:00:00,12.55,12.55,12.53,12.53,82914.0,11.4754,11.4754,11.4571,11.4571,82914.0
2019-12-09 14:30:00,12.53,12.54,12.53,12.54,130842.0,11.4571,11.4662,11.4571,11.4662,130842.0
2019-12-09 15:00:00,12.54,12.55,12.54,12.55,95460.0,11.4662,11.4754,11.4662,11.4754,95460.0
2019-12-09 15:30:00,12.54,12.54,12.52,12.52,180456.0,11.4662,11.4662,11.4479,11.4479,180456.0
2019-12-10 09:30:00,12.52,12.52,12.49,12.51,378144.0,11.4479,11.4479,11.4205,11.4388,378144.0
2019-12-10 10:00:00,12.51,12.55,12.51,12.55,186792.0,11.4388,11.4754,11.4388,11.4754,186792.0
2019-12-10 10:30:00,12.54,12.54,12.53,12.54,91242.0,11.4662,11.4662,11.4571,11.4662,91242.0
2019-12-10 11:00:00,12.54,12.55,12.52,12.53,64632.0,11.4662,11.4754,11.4479,11.4571,64632.0
2019-12-10 11:30:00,12.53,12.54,12.53,12.53,214188.0,11.4571,11.4662,11.4571,11.4571,214188.0
2019-12-10 12:00:00,12.53,12.53,12.51,12.52,70482.0,11.4571,11.4571,11.4388,11.4479,70482.0
2019-12-10 12:30:00,12.52,12.53,12.51,12.53,64302.0,11.4479,11.4571,11.4388,11.4571,64302.0
2019-12-10 13:00:00,12.53,12.53,12.52,12.53,44634.0,11.4571,11.4571,11.4479,11.4571,44634.0
2019-12-10 13:30:00,12.53,12.53,12.52,12.52,92028.0,11.4571,11.4571,11.4479,11.4479,92028.0
2019-12-10 14:00:00,12.52,12.53,12.52,12.53,92964.0,11.4479,11.4571,11.4479,11.4571,92964.0
2019-12-10 14:30:00,12.53,12.53,12.52,12.52,71232.0,11.4571,11.4571,11.4479,11.4479,71232.0
2019-12-10 15:00:00,12.52,12.53,12.51,12.51,77988.0,11.4479,11.4571,11.4388,11.4388,77988.0
2019-12-10 15:30:00,12.51,12.51,12.49,12.51,197058.0,11.4388,11.4388,11.4205,11.4388,197058.0
2019-12-11 09:30:00,12.53,12.54,12.52,12.54,98772.0,11.4571,11.4662,11.4479,11.4662,98772.0
2019-12-11 10:00:00,12.54,12.55,12.53,12.53,78288.0,11.4662,11.4754,11.4571,11.4571,78288.0
2019-12-11 10:30:00,12.53,12.53,12.52,12.52,100350.0,11.4571,11.4571,11.4479,11.4479,100350.0
2019-12-11 11:00:00,12.52,12.52,12.51,12.52,108678.0,11.4479,11.4479,11.4388,11.4479,108678.0
2019-12-11 11:30:00,12.52,12.53,12.51,12.51,971214.0,11.4479,11.4571,11.4388,11.4388,971214.0
2019-12-11 12:00:00,12.51,12.52,12.51,12.51,353256.0,11.4388,11.4479,11.4388,11.4388,353256.0
2019-12-11 12:30:00,12.51,12.52,12.51,12.52,132390.0,11.4388,11.4479,11.4388,11.4479,132390.0
2019-12-11 13:00:00,12.52,12.52,12.51,12.52,112902.0,11.4479,11.4479,11.4388,11.4479,112902.0
2019-12-11 13:30:00,12.52,12.52,12.51,12.52,345276.0,11.4479,11.4479,11.4388,11.4479,345276.0
2019-12-11 14:00:00,12.52,12.54,12.51,12.53,345504.0,11.4479,11.4662,11.4388,11.4571,345504.0
2019-12-11 14:30:00,12.53,12.55,12.53,12.55,173508.0,11.4571,11.4754,11.4571,11.4754,173508.0
2019-12-11 15:00:00,12.55,12.55,12.53,12.54,252762.0,11.4754,11.4754,11.4571,11.4662,252762.0
2019-12-11 15:30:00,12.54,12.55,12.53,12.54,267786.0,11.4662,11.4754,11.4571,11.4662,267786.0
2019-12-12 09:30:00,12.47,12.56,12.45,12.56,502806.0,11.4721,11.5549,11.4537,11.5549,502806.0
2019-12-12 10:00:00,12.56,12.6,12.56,12.6,1352520.0,11.5549,11.5917,11.5549,11.5917,1352520.0
2019-12-12 10:30:00,12.59,12.6,12.56,12.58,169914.0,11.5825,11.5917,11.5549,11.5733,169914.0
2019-12-12 11:00:00,12.58,12.58,12.54,12.54,436704.0,11.5733,11.5733,11.5365,11.5365,436704.0
2019-12-12 11:30:00,12.54,12.55,12.51,12.53,191040.0,11.5365,11.5457,11.5089,11.5273,191040.0
2019-12-12 12:00:00,12.53,12.53,12.5,12.51,93456.0,11.5273,11.5273,11.4997,11.5089,93456.0
2019-12-12 12:30:00,12.52,12.54,12.52,12.52,65766.0,11.5181,11.5365,11.5181,11.5181,65766.0
2019-12-12 13:00:00,12.53,12.54,12.53,12.54,105492.0,11.5273,11.5365,11.5273,11.5365,105492.0
2019-12-12 13:30:00,12.54,12.54,12.52,12.53,48144.0,11.5365,11.5365,11.5181,11.5273,48144.0
2019-12-12 14:00:00,12.53,12.54,12.52,12.52,204720.0,11.5273,11.5365,11.5181,11.5181,204720.0
2019-12-12 14:30:00,12.52,12.57,12.52,12.55,651624.0,11.5181,11.5641,11.5181,11.5457,651624.0
2019-12-12 15:00:00,12.55,12.57,12.55,12.57,362604.0,11.5457,11.5641,11.5457,11.5641,362604.0
2019-12-12 15:30:00,12.57,12.59,12.56,12.57,430332.0,11.5641,11.5825,11.5549,11.5641,430332.0
2019-12-13 09:30:00,12.56,12.58,12.54,12.57,471804.0,11.5549,11.5733,11.5365,11.5641,471804.0
2019-12-13 10:00:00,12.57,12.63,12.56,12.6,635766.0,11.5641,11.6193,11.5549,11.5917,635766.0
2019-12-13 10:30:00,12.59,12.59,12.54,12.55,496980.0,11.5825,11.5825,11.5365,11.5457,496980.0
2019-12-13 11:00:00,12.54,12.56,12.52,12.52,234612.0,11.5365,11.5549,11.5181,11.5181,234612.0
2019-12-13 11:30:00,12.53,12.56,12.53,12.56,69354.0,11.5273,11.5549,11.5273,11.5549,69354.0
2019-12-13 12:00:00,12.56,12.57,12.56,12.57,140448.0,11.5549,11.5641,11.5549,11.5641,140448.0
2019-12-13 12:30:00,12.57,12.57,12.56,12.57,60090.0,11.5641,11.5641,11.5549,11.5641,60090.0
2019-12-13 13:00:00,12.58,12.58,12.57,12.57,92892.0,11.5733,11.5733,11.5641,11.5641,92892.0
2019-12-13 13:30:00,12.57,12.58,12.56,12.57,759618.0,11.5641,11.5733,11.5549,11.5641,759618.0
2019-12-13 14:00:00,12.57,12.58,12.56,12.57,56694.0,11.5641,11.5733,11.5549,11.5641,56694.0
2019-12-13 14:30:00,12.57,12.57,12.56,12.57,74280.0,11.5641,11.5641,11.5549,11.5641,74280.0
2019-12-13 15:00:00,12.57,12.57,12.56,12.56,165474.0,11.5641,11.5641,11.5549,11.5549,165474.0
2019-12-13 15:30:00,12.56,12.58,12.56,12.57,222006.0,11.5549,11.5733,11.5549,11.5641,222006.0
2019-12-16 09:30:00,12.65,12.66,12.64,12.65,321168.0,11.6377,11.6469,11.6285,11.6377,321168.0
2019-12-16 10:00:00,12.66,12.68,12.65,12.68,161172.0,11.6469,11.6653,11.6377,11.6653,161172.0
2019-12-16 10:30:00,12.68,12.68,12.67,12.68,131886.0,11.6653,11.6653,11.6561,11.6653,131886.0
2019-12-16 11:00:00,12.68,12.68,12.67,12.68,138258.0,11.6653,11.6653,11.6561,11.6653,138258.0
2019-12-16 11:30:00,12.68,12.69,12.68,12.68,110778.0,11.6653,11.6745,11.6653,11.6653,110778.0
2019-12-16 12:00:00,12.69,12.69,12.68,12.69,85482.0,11.6745,11.6745,11.6653,11.6745,85482.0
2019-12-16 12:30:00,12.69,12.69,12.68,12.68,147426.0,11.6745,11.6745,11.6653,11.6653,147426.0
2019-12-16 13:00:00,12.68,12.69,12.68,12.68,141078.0,11.6653,11.6745,11.6653,11.6653,141078.0
2019-12-16 13:30:00,12.68,12.69,12.68,12.69,124086.0,11.6653,11.6745,11.6653,11.6745,124086.0
2019-12-16 14:00:00,12.69,12.69,12.67,12.67,275688.0,11.6745,11.6745,11.6561,11.6561,275688.0
2019-12-16 14:30:00,12.67,12.67,12.67,12.67,170892.0,11.6561,11.6561,11.6561,11.6561,170892.0
2019-12-16 15:00:00,12.67,12.67,12.67,12.67,142896.0,11.6561,11.6561,11.6561,11.6561,142896.0
2019-12-16 15:30:00,12.67,12.67,12.66,12.66,288174.0,11.6561,11.6561,11.6469,11.6469,288174.0
2019-12-17 09:30:00,12.68,12.69,12.66,12.66,375486.0,11.6653,11.6745,11.6469,11.6469,375486.0
2019-12-17 10:00:00,12.66,12.68,12.66,12.68,194436.0,11.6469,11.6653,11.6469,11.6653,194436.0
2019-12-17 10:30:00,12.67,12.67,12.67,12.67,71634.0,11.6561,11.6561,11.6561,11.6561,71634.0
2019-12-17 11:00:00,12.67,12.67,12.66,12.67,167028.0,11.6561,11.6561,11.6469,11.6561,167028.0
2019-12-17 11:30:00,12.67,12.67,12.66,12.67,118584.0,11.6561,11.6561,11.6469,11.6561,118584.0
2019-12-17 12:00:00,12.67,12.68,12.67,12.68,186990.0,11.6561,11.6653,11.6561,11.6653,186990.0
2019-12-17 12:30:00,12.68,12.68,12.67,12.68,80232.0,11.6653,11.6653,11.6561,11.6653,80232.0
2019-12-17 13:00:00,12.68,12.68,12.67,12.67,97452.0,11.6653,11.6653,11.6561,11.6561,97452.0
2019-12-17 13:30:00,12.67,12.67,12.67,12.67,168108.0,11.6561,11.6561,11.6561,11.6561,168108.0
2019-12-17 14:00:00,12.67,12.68,12.67,12.67,89916.0,11.6561,11.6653,11.6561,11.6561,89916.0
2019-12-17 14:30:00,12.67,12.68,12.67,12.67,178872.0,11.6561,11.6653,11.6561,11.6561,178872.0
2019-12-17 15:00:00,12.67,12.68,12.67,12.68,143274.0,11.6561,11.6653,11.6561,11.6653,143274.0
2019-12-17 15:30:00,12.68,12.68,12.66,12.67,255168.0,11.6653,11.6653,11.6469,11.6561,255168.0
2019-12-18 09:30:00,12.69,12.69,12.67,12.67,228732.0,11.6745,11.6745,11.6561,11.6561,228732.0
2019-12-18 10:00:00,12.67,12.68,12.66,12.67,2534082.0,11.6561,11.6653,11.6469,11.6561,2534082.0
2019-12-18 10:30:00,12.67,12.68,12.67,12.68,244002.0,11.6561,11.6653,11.6561,11.6653,244002.0
2019-12-18 11:00:00,12.68,12.69,12.67,12.69,204294.0,11.6653,11.6745,11.6561,11.6745,204294.0
2019-12-18 11:30:00,12.69,12.69,12.68,12.68,106602.0,11.6745,11.6745,11.6653,11.6653,106602.0
2019-12-18 12:00:00,12.68,12.68,12.67,12.68,101256.0,11.6653,11.6653,11.6561,11.6653,101256.0
2019-12-18 12:30:00,12.68,12.68,12.67,12.68,284802.0,11.6653,11.6653,11.6561,11.6653,284802.0
2019-12-18 13:00:00,12.68,12.68,12.68,12.68,108060.0,11.6653,11.6653,11.6653,11.6653,108060.0
2019-12-18 13:30:00,12.68,12.69,12.68,12.69,62124.0,11.6653,11.6745,11.6653,11.6745,62124.0
2019-12-18 14:00:00,12.69,12.69,12.68,12.68,147924.0,11.6745,11.6745,11.6653,11.6653,147924.0
2019-12-18 14:30:00,12.68,12.69,12.68,12.69,100398.0,11.6653,11.6745,11.6653,11.6745,100398.0
2019-12-18 15:00:00,12.69,12.69,12.68,12.68,263610.0,11.6745,11.6745,11.6653,11.6653,263610.0
2019-12-18 15:30:00,12.68,12.69,12.67,12.67,431898.0,11.6653,11.6745,11.6561,11.6561,431898.0
2019-12-19 09:30:00,12.68,12.69,12.68,12.69,185754.0,11.6653,11.6745,11.6653,11.6745,185754.0
2019-12-19 10:00:00,12.69,12.69,12.68,12.69,117234.0,11.6745,11.6745,11.6653,11.6745,117234.0
2019-12-19 10:30:00,12.69,12.7,12.69,12.69,304854.0,11.6745,11.6837,11.6745,11.6745,304854.0
2019-12-19 11:00:00,12.69,12.71,12.69,12.71,109512.0,11.6745,11.6929,11.6745,11.6929,109512.0
2019-12-19 11:30:00,12.71,12.71,12.7,12.71,363516.0,11.6929,11.6929,11.6837,11.6929,363516.0
2019-12-19 12:00:00,12.71,12.72,12.71,12.71,305454.0,11.6929,11.7021,11.6929,11.6929,305454.0
2019-12-19 12:30:00,12.71,12.71,12.71,12.71,164298.0,11.6929,11.6929,11.6929,11.6929,164298.0
2019-12-19 13:00:00,12.71,12.72,12.71,12.71,159522.0,11.6929,11.7021,11.6929,11.6929,159522.0
2019-12-19 13:30:00,12.71,12.72,12.71,12.72,223932.0,11.6929,11.7021,11.6929,11.7021,223932.0
2019-12-19 14:00:00,12.72,12.72,12.72,12.72,95976.0,11.7021,11.7021,11.7021,11.7021,95976.0
2019-12-19 14:30:00,12.72,12.72,12.72,12.72,261216.0,11.7021,11.7021,11.7021,11.7021,261216.0
2019-12-19 15:00:00,12.72,12.72,12.71,12.71,129714.0,11.7021,11.7021,11.6929,11.6929,129714.0
2019-12-19 15:30:00,12.71,12.72,12.71,12.72,304938.0,11.6929,11.7021,11.6929,11.7021,304938.0
2019-12-20 09:30:00,12.76,12.78,12.76,12.77,384072.0,11.7389,11.7573,11.7389,11.7481,384072.0
2019-12-20 10:00:00,12.77,12.78,12.77,12.78,170154.0,11.7481,11.7573,11.7481,11.7573,170154.0
2019-12-20 10:30:00,12.78,12.79,12.78,12.79,93810.0,11.7573,11.7665,11.7573,11.7665,93810.0
2019-12-20 11:00:00,12.79,12.8,12.79,12.8,167952.0,11.7665,11.7757,11.7665,11.7757,167952.0
2019-12-20 11:30:00,12.8,12.8,12.79,12.8,117306.0,11.7757,11.7757,11.7665,11.7757,117306.0
2019-12-20 12:00:00,12.79,12.8,12.79,12.8,253062.0,11.7665,11.7757,11.7665,11.7757,253062.0
2019-12-20 12:30:00,12.79,12.8,12.79,12.79,141312.0,11.7665,11.7757,11.7665,11.7665,141312.0
2019-12-20 13:00:00,12.79,12.8,12.79,12.79,60264.0,11.7665,11.7757,11.7665,11.7665,60264.0
2019-12-20 13:30:00,12.79,12.79,12.79,12.79,215616.0,11.7665,11.7665,11.7665,11.7665,215616.0
2019-12-20 14:00:00,12.79,12.79,12.78,12.79,198180.0,11.7665,11.7665,11.7573,11.7665,198180.0
2019-12-20 14:30:00,12.79,12.8,12.79,12.8,240762.0,11.7665,11.7757,11.7665,11.7757,240762.0
2019-12-20 15:00:00,12.8,12.8,12.79,12.79,274206.0,11.7757,11.7757,11.7665,11.7665,274206.0
2019-12-20 15:30:00,12.79,12.8,12.78,12.79,207168.0,11.7665,11.7757,11.7573,11.7665,207168.0
2019-12-23 09:30:00,12.81,12.81,12.79,12.8,472242.0,11.7849,11.7849,11.7665,11.7757,472242.0
2019-12-23 10:00:00,12.8,12.8,12.79,12.8,213654.0,11.7757,11.7757,11.7665,11.7757,213654.0
2019-12-23 10:30:00,12.8,12.81,12.8,12.81,209112.0,11.7757,11.7849,11.7757,11.7849,209112.0
2019-12-23 11:00:00,12.81,12.81,12.8,12.81,76824.0,11.7849,11.7849,11.7757,11.7849,76824.0
2019-12-23 11:30:00,12.81,12.81,12.81,12.81,135126.0,11.7849,11.7849,11.7849,11.7849,135126.0
2019-12-23 12:00:00,12.81,12.81,12.8,12.8,523686.0,11.7849,11.7849,11.7757,11.7757,523686.0
2019-12-23 12:30:00,12.8,12.81,12.8,12.8,93972.0,11.7757,11.7849,11.7757,11.7757,93972.0
2019-12-23 13:00:00,12.8,12.81,12.8,12.81,120030.0,11.7757,11.7849,11.7757,11.7849,120030.0
2019-12-23 13:30:00,12.81,12.81,12.8,12.81,268092.0,11.7849,11.7849,11.7757,11.7849,268092.0
2019-12-23 14:00:00,12.8,12.81,12.8,12.81,240912.0,11.7757,11.7849,11.7757,11.7849,240912.0
2019-12-23 14:30:00,12.81,12.81,12.8,12.81,127524.0,11.7849,11.7849,11.7757,11.7849,127524.0
2019-12-23 15:00:00,12.81,12.81,12.8,12.8,200238.0,11.7849,11.7849,11.7757,11.7757,200238.0
2019-12-23 15:30:00,12.8,12.81,12.79,12.8,277362.0,11.7757,11.7849,11.7665,11.7757,277362.0
2019-12-24 09:30:00,12.81,12.81,12.78,12.79,299718.0,11.7849,11.7849,11.7573,11.7665,299718.0
2019-12-24 10:00:00,12.79,12.8,12.79,12.8,176922.0,11.7665,11.7757,11.7665,11.7757,176922.0
2019-12-24 10:30:00,12.8,12.8,12.79,12.8,140724.0,11.7757,11.7757,11.7665,11.7757,140724.0
2019-12-24 11:00:00,12.8,12.8,12.8,12.8,168444.0,11.7757,11.7757,11.7757,11.7757,168444.0
2019-12-24 11:30:00,12.8,12.8,12.8,12.8,111690.0,11.7757,11.7757,11.7757,11.7757,111690.0
2019-12-24 12:00:00,12.8,12.8,12.8,12.8,382632.0,11.7757,11.7757,11.7757,11.7757,382632.0
2019-12-24 12:30:00,12.8,12.8,12.79,12.8,140550.0,11.7757,11.7757,11.7665,11.7757,140550.0
2019-12-26 09:30:00,12.82,12.84,12.82,12.83,237264.0,11.7941,11.8125,11.7941,11.8033,237264.0
2019-12-26 10:00:00,12.83,12.84,12.83,12.84,128652.0,11.8033,11.8125,11.8033,11.8125,128652.0
2019-12-26 10:30:00,12.84,12.85,12.84,12.84,89034.0,11.8125,11.8217,11.8125,11.8125,89034.0
2019-12-26 11:00:00,12.84,12.85,12.84,12.84,326826.0,11.8125,11.8217,11.8125,11.8125,326826.0
2019-12-26 11:30:00,12.84,12.84,12.84,12.84,117234.0,11.8125,11.8125,11.8125,11.8125,117234.0
2019-12-26 12:00:00,12.84,12.84,12.83,12.83,106926.0,11.8125,11.8125,11.8033,11.8033,106926.0
2019-12-26 12:30:00,12.83,12.84,12.83,12.84,210306.0,11.8033,11.8125,11.8033,11.8125,210306.0
2019-12-26 13:00:00,12.84,12.84,12.84,12.84,101400.0,11.8125,11.8125,11.8125,11.8125,101400.0
2019-12-26 13:30:00,12.84,12.84,12.84,12.84,69570.0,11.8125,11.8125,11.8125,11.8125,69570.0
2019-12-26 14:00:00,12.84,12.85,12.84,12.84,57966.0,11.8125,11.8217,11.8125,11.8125,57966.0
2019-12-26 14:30:00,12.84,12.84,12.84,12.84,303222.0,11.8125,11.8125,11.8125,11.8125,303222.0
2019-12-26 15:00:00,12.84,12.84,12.83,12.83,87408.0,11.8125,11.8125,11.8033,11.8033,87408.0
2019-12-26 15:30:00,12.84,12.86,12.83,12.86,304098.0,11.8125,11.8309,11.8033,11.8309,304098.0
2019-12-27 09:30:00,12.9,12.9,12.84,12.84,432690.0,11.8677,11.8677,11.8125,11.8125,432690.0
2019-12-27 10:00:00,12.84,12.86,12.84,12.86,216486.0,11.8125,11.8309,11.8125,11.8309,216486.0
2019-12-27 10:30:00,12.86,12.87,12.85,12.87,144768.0,11.8309,11.8401,11.8217,11.8401,144768.0
2019-12-27 11:00:00,12.87,12.88,12.87,12.87,157512.0,11.8401,11.8493,11.8401,11.8401,157512.0
2019-12-27 11:30:00,12.88,12.88,12.87,12.87,210108.0,11.8493,11.8493,11.8401,11.8401,210108.0
2019-12-27 12:00:00,12.88,12.88,12.86,12.86,439494.0,11.8493,11.8493,11.8309,11.8309,439494.0
2019-12-27 12:30:00,12.86,12.87,12.86,12.87,144738.0,11.8309,11.8401,11.8309,11.8401,144738.0
2019-12-27 13:00:00,12.87,12.87,12.86,12.86,256386.0,11.8401,11.8401,11.8309,11.8309,256386.0
2019-12-27 13:30:00,12.86,12.86,12.85,12.86,216096.0,11.8309,11.8309,11.8217,11.8309,216096.0
2019-12-27 14:00:00,12.86,12.87,12.86,12.87,212328.0,11.8309,11.8401,11.8309,11.8401,212328.0
2019-12-27 14:30:00,12.87,12.87,12.86,12.87,268632.0,11.8401,11.8401,11.8309,11.8401,268632.0
2019-12-27 15:00:00,12.87,12.87,12.86,12.86,255648.0,11.8401,11.8401,11.8309,11.8309,255648.0
2019-12-27 15:30:00,12.86,12.86,12.83,12.85,655056.0,11.8309,11.8309,11.8033,11.8217,655056.0
2019-12-30 09:30:00,12.86,12.87,12.78,12.79,776106.0,11.8309,11.8401,11.7573,11.7665,776106.0
2019-12-30 10:00:00,12.8,12.8,12.76,12.77,412860.0,11.7757,11.7757,11.7389,11.7481,412860.0
2019-12-30 10:30:00,12.77,12.79,12.76,12.78,359214.0,11.7481,11.7665,11.7389,11.7573,359214.0
2019-12-30 11:00:00,12.79,12.8,12.77,12.79,198054.0,11.7665,11.7757,11.7481,11.7665,198054.0
2019-12-30 11:30:00,12.8,12.81,12.78,12.8,342804.0,11.7757,11.7849,11.7573,11.7757,342804.0
2019-12-30 12:00:00,12.8,12.82,12.8,12.82,125874.0,11.7757,11.7941,11.7757,11.7941,125874.0
2019-12-30 12:30:00,12.82,12.82,12.82,12.82,156612.0,11.7941,11.7941,11.7941,11.7941,156612.0
2019-12-30 13:00:00,12.82,12.82,12.81,12.81,205974.0,11.7941,11.7941,11.7849,11.7849,205974.0
2019-12-30 13:30:00,12.81,12.81,12.8,12.81,117192.0,11.7849,11.7849,11.7757,11.7849,117192.0
2019-12-30 14:00:00,12.81,12.81,12.79,12.79,209346.0,11.7849,11.7849,11.7665,11.7665,209346.0
2019-12-30 14:30:00,12.79,12.79,12.78,12.79,146082.0,11.7665,11.7665,11.7573,11.7665,146082.0
2019-12-30 15:00:00,12.79,12.8,12.78,12.8,161010.0,11.7665,11.7757,11.7573,11.7757,161010.0
2019-12-30 15:30:00,12.8,12.8,12.77,12.79,297552.0,11.7757,11.7757,11.7481,11.7665,297552.0
2019-12-31 09:30:00,12.76,12.81,12.74,12.8,410538.0,11.7389,11.7849,11.7205,11.7757,410538.0
2019-12-31 10:00:00,12.8,12.8,12.78,12.78,131718.0,11.7757,11.7757,11.7573,11.7573,131718.0
2019-12-31 10:30:00,12.78,12.78,12.77,12.77,133584.0,11.7573,11.7573,11.7481,11.7481,133584.0
2019-12-31 11:00:00,12.77,12.78,12.77,12.77,148140.0,11.7481,11.7573,11.7481,11.7481,148140.0
2019-12-31 11:30:00,12.77,12.78,12.76,12.78,295956.0,11.7481,11.7573,11.7389,11.7573,295956.0
2019-12-31 12:00:00,12.78,12.78,12.77,12.78,202296.0,11.7573,11.7573,11.7481,11.7573,202296.0
2019-12-31 12:30:00,12.78,12.78,12.78,12.78,136674.0,11.7573,11.7573,11.7573,11.7573,136674.0
2019-12-31 13:00:00,12.78,12.78,12.78,12.78,499026.0,11.7573,11.7573,11.7573,11.7573,499026.0
2019-12-31 13:30:00,12.78,12.79,12.78,12.79,74556.0,11.7573,11.7665,11.7573,11.7665,74556.0
2019-12-31 14:00:00,12.79,12.79,12.78,12.79,126210.0,11.7665,11.7665,11.7573,11.7665,126210.0
2019-12-31 14:30:00,12.79,12.8,12.79,12.79,149898.0,11.7665,11.7757,11.7665,11.7665,149898.0
2019-12-31 15:00:00,12.79,12.8,12.78,12.8,256956.0,11.7665,11.7757,11.7573,11.7757,256956.0
2019-12-31 15:30:00,12.8,12.83,12.8,12.82,492558.0,11.7757,11.8033,11.7757,11.7941,492558.0
2020-01-02 09:30:00,12.89,12.9,12.88,12.89,801894.0,11.8585,11.8677,11.8493,11.8585,801894.0
2020-01-02 10:00:00,12.89,12.89,12.84,12.85,341838.0,11.8585,11.8585,11.8125,11.8217,341838.0
2020-01-02 10:30:00,12.85,12.87,12.84,12.86,220230.0,11.8217,11.8401,11.8125,11.8309,220230.0
2020-01-02 11:00:00,12.86,12.87,12.85,12.86,168522.0,11.8309,11.8401,11.8217,11.8309,168522.0
2020-01-02 11:30:00,12.86,12.86,12.83,12.85,107376.0,11.8309,11.8309,11.8033,11.8217,107376.0
2020-01-02 12:00:00,12.85,12.86,12.85,12.85,232284.0,11.8217,11.8309,11.8217,11.8217,232284.0
2020-01-02 12:30:00,12.85,12.86,12.85,12.86,393030.0,11.8217,11.8309,11.8217,11.8309,393030.0
2020-01-02 13:00:00,12.86,12.86,12.85,12.85,322998.0,11.8309,11.8309,11.8217,11.8217,322998.0
2020-01-02 13:30:00,12.85,12.85,12.84,12.85,439764.0,11.8217,11.8217,11.8125,11.8217,439764.0
2020-01-02 14:00:00,12.85,12.87,12.85,12.87,278064.0,11.8217,11.8401,11.8217,11.8401,278064.0
2020-01-02 14:30:00,12.87,12.88,12.87,12.88,219276.0,11.8401,11.8493,11.8401,11.8493,219276.0
2020-01-02 15:00:00,12.88,12.88,12.88,12.88,566100.0,11.8493,11.8493,11.8493,11.8493,566100.0
2020-01-02 15:30:00,12.88,12.92,12.88,12.92,222942.0,11.8493,11.8861,11.8493,11.8861,222942.0
2020-01-03 09:30:00,12.79,12.85,12.77,12.84,622308.0,11.7665,11.8217,11.7481,11.8125,622308.0
2020-01-03 10:00:00,12.84,12.85,12.81,12.84,1598526.0,11.8125,11.8217,11.7849,11.8125,1598526.0
2020-01-03 10:30:00,12.85,12.86,12.83,12.84,882090.0,11.8217,11.8309,11.8033,11.8125,882090.0
2020-01-03 11:00:00,12.84,12.85,12.82,12.84,194766.0,11.8125,11.8217,11.7941,11.8125,194766.0
2020-01-03 11:30:00,12.84,12.87,12.84,12.86,539100.0,11.8125,11.8401,11.8125,11.8309,539100.0
2020-01-03 12:00:00,12.86,12.88,12.86,12.87,195480.0,11.8309,11.8493,11.8309,11.8401,195480.0
2020-01-03 12:30:00,12.87,12.88,12.87,12.88,146142.0,11.8401,11.8493,11.8401,11.8493,146142.0
2020-01-03 13:00:00,12.87,12.88,12.86,12.87,487584.0,11.8401,11.8493,11.8309,11.8401,487584.0
2020-01-03 13:30:00,12.87,12.88,12.83,12.85,165066.0,11.8401,11.8493,11.8033,11.8217,165066.0
2020-01-03 14:00:00,12.85,12.86,12.84,12.85,251490.0,11.8217,11.8309,11.8125,11.8217,251490.0
2020-01-03 14:30:00,12.85,12.87,12.85,12.87,917310.0,11.8217,11.8401,11.8217,11.8401,917310.0
2020-01-03 15:00:00,12.87,12.88,12.85,12.85,235662.0,11.8401,11.8493,11.8217,11.8217,235662.0
2020-01-03 15:30:00,12.85,12.86,12.84,12.84,720828.0,11.8217,11.8309,11.8125,11.8125,720828.0
2020-01-06 09:30:00,12.76,12.81,12.75,12.8,767964.0,11.7389,11.7849,11.7297,11.7757,767964.0
2020-01-06 10:00:00,12.8,12.82,12.79,12.82,259296.0,11.7757,11.7941,11.7665,11.7941,259296.0
2020-01-06 10:30:00,12.82,12.84,12.81,12.83,294696.0,11.7941,11.8125,11.7849,11.8033,294696.0
2020-01-06 11:00:00,12.83,12.84,12.82,12.83,307416.0,11.8033,11.8125,11.7941,11.8033,307416.0
2020-01-06 11:30:00,12.83,12.84,12.83,12.84,526722.0,11.8033,11.8125,11.8033,11.8125,526722.0
2020-01-06 12:00:00,12.83,12.84,12.83,12.83,101298.0,11.8033,11.8125,11.8033,11.8033,101298.0
2020-01-06 12:30:00,12.83,12.84,12.83,12.84,310578.0,11.8033,11.8125,11.8033,11.8125,310578.0
2020-01-06 13:00:00,12.84,12.85,12.84,12.85,104334.0,11.8125,11.8217,11.8125,11.8217,104334.0
2020-01-06 13:30:00,12.85,12.85,12.85,12.85,172302.0,11.8217,11.8217,11.8217,11.8217,172302.0
2020-01-06 14:00:00,12.85,12.87,12.84,12.86,907230.0,11.8217,11.8401,11.8125,11.8309,907230.0
2020-01-06 14:30:00,12.86,12.86,12.85,12.86,141774.0,11.8309,11.8309,11.8217,11.8309,141774.0
2020-01-06 15:00:00,12.86,12.87,12.86,12.86,158082.0,11.8309,11.8401,11.8309,11.8309,158082.0
2020-01-06 15:30:00,12.86,12.88,12.86,12.88,575376.0,11.8309,11.8493,11.8309,11.8493,575376.0
2020-01-07 09:30:00,12.87,12.87,12.83,12.84,578058.0,11.8401,11.8401,11.8033,11.8125,578058.0
2020-01-07 10:00:00,12.85,12.86,12.84,12.85,108876.0,11.8217,11.8309,11.8125,11.8217,108876.0
2020-01-07 10:30:00,12.86,12.87,12.84,12.87,202668.0,11.8309,11.8401,11.8125,11.8401,202668.0
2020-01-07 11:00:00,12.87,12.88,12.87,12.88,363222.0,11.8401,11.8493,11.8401,11.8493,363222.0
2020-01-07 11:30:00,12.88,12.88,12.85,12.85,2276694.0,11.8493,11.8493,11.8217,11.8217,2276694.0
2020-01-07 12:00:00,12.85,12.86,12.85,12.86,108240.0,11.8217,11.8309,11.8217,11.8309,108240.0
2020-01-07 12:30:00,12.86,12.86,12.85,12.86,106602.0,11.8309,11.8309,11.8217,11.8309,106602.0
2020-01-07 13:00:00,12.86,12.87,12.86,12.86,270384.0,11.8309,11.8401,11.8309,11.8309,270384.0
2020-01-07 13:30:00,12.86,12.87,12.86,12.86,89046.0,11.8309,11.8401,11.8309,11.8309,89046.0
2020-01-07 14:00:00,12.87,12.87,12.85,12.85,173994.0,11.8401,11.8401,11.8217,11.8217,173994.0
2020-01-07 14:30:00,12.85,12.86,12.85,12.86,149418.0,11.8217,11.8309,11.8217,11.8309,149418.0
2020-01-07 15:00:00,12.86,12.87,12.86,12.87,171600.0,11.8309,11.8401,11.8309,11.8401,171600.0
2020-01-07 15:30:00,12.87,12.87,12.85,12.85,300096.0,11.8401,11.8401,11.8217,11.8217,300096.0
2020-01-08 09:30:00,12.86,12.9,12.85,12.9,652728.0,11.8309,11.8677,11.8217,11.8677,652728.0
2020-01-08 10:00:00,12.9,12.9,12.87,12.88,1078218.0,11.8677,11.8677,11.8401,11.8493,1078218.0
2020-01-08 10:30:00,12.88,12.88,12.86,12.87,741630.0,11.8493,11.8493,11.8309,11.8401,741630.0
2020-01-08 11:00:00,12.87,12.91,12.86,12.9,196824.0,11.8401,11.8769,11.8309,11.8677,196824.0
2020-01-08 11:30:00,12.9,12.94,12.88,12.93,292182.0,11.8677,11.9045,11.8493,11.8953,292182.0
2020-01-08 12:00:00,12.93,12.94,12.92,12.93,258726.0,11.8953,11.9045,11.8861,11.8953,258726.0
2020-01-08 12:30:00,12.94,12.94,12.92,12.93,400266.0,11.9045,11.9045,11.8861,11.8953,400266.0
2020-01-08 13:00:00,12.93,12.93,12.92,12.93,106836.0,11.8953,11.8953,11.8861,11.8953,106836.0
2020-01-08 13:30:00,12.93,12.93,12.92,12.92,139026.0,11.8953,11.8953,11.8861,11.8861,139026.0
2020-01-08 14:00:00,12.92,12.94,12.92,12.93,63612.0,11.8861,11.9045,11.8861,11.8953,63612.0
2020-01-08 14:30:00,12.93,12.95,12.93,12.95,437112.0,11.8953,11.9137,11.8953,11.9137,437112.0
2020-01-08 15:00:00,12.95,12.97,12.94,12.97,403836.0,11.9137,11.9321,11.9045,11.9321,403836.0
2020-01-08 15:30:00,12.97,12.97,12.91,12.91,2007798.0,11.9321,11.9321,11.8769,11.8769,2007798.0
2020-01-09 09:30:00,12.99,12.99,12.96,12.97,403410.0,11.9505,11.9505,11.9229,11.9321,403410.0
2020-01-09 10:00:00,12.97,12.98,12.96,12.98,400122.0,11.9321,11.9413,11.9229,11.9413,400122.0
2020-01-09 10:30:00,12.98,13.0,12.98,12.99,244986.0,11.9413,11.9597,11.9413,11.9505,244986.0
2020-01-09 11:00:00,12.99,12.99,12.98,12.98,146526.0,11.9505,11.9505,11.9413,11.9413,146526.0
2020-01-09 11:30:00,12.99,13.0,12.98,12.99,266904.0,11.9505,11.9597,11.9413,11.9505,266904.0
2020-01-09 12:00:00,12.99,13.0,12.97,12.97,180990.0,11.9505,11.9597,11.9321,11.9321,180990.0
2020-01-09 12:30:00,12.97,12.97,12.95,12.97,255426.0,11.9321,11.9321,11.9137,11.9321,255426.0
2020-01-09 13:00:00,12.97,12.98,12.96,12.97,138024.0,11.9321,11.9413,11.9229,11.9321,138024.0
2020-01-09 13:30:00,12.97,12.99,12.97,12.98,89820.0,11.9321,11.9505,11.9321,11.9413,89820.0
2020-01-09 14:00:00,12.98,12.99,12.98,12.99,136410.0,11.9413,11.9505,11.9413,11.9505,136410.0
2020-01-09 14:30:00,12.99,13.0,12.99,12.99,319566.0,11.9505,11.9597,11.9505,11.9505,319566.0
2020-01-09 15:00:00,12.99,12.99,12.98,12.98,153750.0,11.9505,11.9505,11.9413,11.9413,153750.0
2020-01-09 15:30:00,12.98,12.99,12.98,12.99,589890.0,11.9413,11.9505,11.9413,11.9505,589890.0
2020-01-10 09:30:00,13.03,13.03,12.99,13.01,884148.0,11.9873,11.9873,11.9505,11.9689,884148.0
2020-01-10 10:00:00,13.02,13.03,13.01,13.01,301998.0,11.9781,11.9873,11.9689,11.9689,301998.0
2020-01-10 10:30:00,13.01,13.02,13.0,13.02,253770.0,11.9689,11.9781,11.9597,11.9781,253770.0
2020-01-10 11:00:00,13.02,13.02,13.0,13.0,130506.0,11.9781,11.9781,11.9597,11.9597,130506.0
2020-01-10 11:30:00,13.0,13.0,12.98,12.99,325308.0,11.9597,11.9597,11.9413,11.9505,325308.0
2020-01-10 12:00:00,12.99,12.99,12.96,12.98,246714.0,11.9505,11.9505,11.9229,11.9413,246714.0
2020-01-10 12:30:00,12.98,12.99,12.98,12.99,159186.0,11.9413,11.9505,11.9413,11.9505,159186.0
2020-01-10 13:00:00,12.99,13.0,12.98,13.0,240900.0,11.9505,11.9597,11.9413,11.9597,240900.0
2020-01-10 13:30:00,13.0,13.01,12.99,13.0,195708.0,11.9597,11.9689,11.9505,11.9597,195708.0
2020-01-10 14:00:00,13.0,13.0,12.98,12.99,96996.0,11.9597,11.9597,11.9413,11.9505,96996.0
2020-01-10 14:30:00,12.99,12.99,12.97,12.98,111660.0,11.9505,11.9505,11.9321,11.9413,111660.0
2020-01-10 15:00:00,12.98,12.98,12.96,12.97,200166.0,11.9413,11.9413,11.9229,11.9321,200166.0
2020-01-10 15:30:00,12.96,12.96,12.94,12.95,290862.0,11.9229,11.9229,11.9045,11.9137,290862.0
2020-01-13 09:30:00,12.99,13.0,12.97,13.0,788862.0,11.9505,11.9597,11.9321,11.9597,788862.0
2020-01-13 10:00:00,12.99,13.0,12.98,12.99,207798.0,11.9505,11.9597,11.9413,11.9505,207798.0
2020-01-13 10:30:00,12.99,13.01,12.99,13.01,125970.0,11.9505,11.9689,11.9505,11.9689,125970.0
2020-01-13 11:00:00,13.0,13.02,13.0,13.01,207216.0,11.9597,11.9781,11.9597,11.9689,207216.0
2020-01-13 11:30:00,13.01,13.02,13.01,13.02,187776.0,11.9689,11.9781,11.9689,11.9781,187776.0
2020-01-13 12:00:00,13.03,13.03,13.02,13.03,290712.0,11.9873,11.9873,11.9781,11.9873,290712.0
2020-01-13 12:30:00,13.03,13.03,13.02,13.03,240126.0,11.9873,11.9873,11.9781,11.9873,240126.0
2020-01-13 13:00:00,13.03,13.03,13.02,13.03,117978.0,11.9873,11.9873,11.9781,11.9873,117978.0
2020-01-13 13:30:00,13.03,13.03,13.02,13.02,233772.0,11.9873,11.9873,11.9781,11.9781,233772.0
2020-01-13 14:00:00,13.02,13.03,13.02,13.03,191328.0,11.9781,11.9873,11.9781,11.9873,191328.0
2020-01-13 14:30:00,13.03,13.04,13.03,13.03,188028.0,11.9873,11.9965,11.9873,11.9873,188028.0
2020-01-13 15:00:00,13.04,13.04,13.03,13.03,152742.0,11.9965,11.9965,11.9873,11.9873,152742.0
2020-01-13 15:30:00,13.03,13.05,13.03,13.05,300828.0,11.9873,12.0057,11.9873,12.0057,300828.0
2020-01-14 09:30:00,13.03,13.04,13.02,13.02,701148.0,11.9873,11.9965,11.9781,11.9781,701148.0
2020-01-14 10:00:00,13.02,13.04,13.02,13.03,218196.0,11.9781,11.9965,11.9781,11.9873,218196.0
2020-01-14 10:30:00,13.04,13.05,13.03,13.04,210240.0,11.9965,12.0057,11.9873,11.9965,210240.0
2020-01-14 11:00:00,13.04,13.05,13.04,13.05,99834.0,11.9965,12.0057,11.9965,12.0057,99834.0
2020-01-14 11:30:00,13.05,13.06,13.05,13.06,367332.0,12.0057,12.0149,12.0057,12.0149,367332.0
2020-01-14 12:00:00,13.06,13.07,13.06,13.06,221556.0,12.0149,12.0241,12.0149,12.0149,221556.0
2020-01-14 12:30:00,13.06,13.08,13.06,13.08,207360.0,12.0149,12.0333,12.0149,12.0333,207360.0
2020-01-14 13:00:00,13.08,13.09,13.08,13.08,118200.0,12.0333,12.0425,12.0333,12.0333,118200.0
2020-01-14 13:30:00,13.08,13.09,13.05,13.05,435378.0,12.0333,12.0425,12.0057,12.0057,435378.0
2020-01-14 14:00:00,13.05,13.05,13.02,13.05,253014.0,12.0057,12.0057,11.9781,12.0057,253014.0
2020-01-14 14:30:00,13.05,13.06,13.05,13.05,241356.0,12.0057,12.0149,12.0057,12.0057,241356.0
2020-01-14 15:00:00,13.05,13.05,13.03,13.03,125076.0,12.0057,12.0057,11.9873,11.9873,125076.0
2020-01-14 15:30:00,13.03,13.05,13.02,13.04,297924.0,11.9873,12.0057,11.9781,11.9965,297924.0
2020-01-15 09:30:00,13.03,13.09,13.03,13.09,398514.0,11.9873,12.0425,11.9873,12.0425,398514.0
2020-01-15 10:00:00,13.09,13.1,13.08,13.08,176112.0,12.0425,12.0517,12.0333,12.0333,176112.0
2020-01-15 10:30:00,13.08,13.1,13.08,13.1,241860.0,12.0333,12.0517,12.0333,12.0517,241860.0
2020-01-15 11:00:00,13.1,13.1,13.08,13.09,143424.0,12.0517,12.0517,12.0333,12.0425,143424.0
2020-01-15 11:30:00,13.09,13.11,13.09,13.09,119934.0,12.0425,12.0609,12.0425,12.0425,119934.0
2020-01-15 12:00:00,13.09,13.1,13.09,13.1,72498.0,12.0425,12.0517,12.0425,12.0517,72498.0
2020-01-15 12:30:00,13.09,13.1,13.07,13.07,93996.0,12.0425,12.0517,12.0241,12.0241,93996.0
2020-01-15 13:00:00,13.07,13.08,13.06,13.07,93066.0,12.0241,12.0333,12.0149,12.0241,93066.0
2020-01-15 13:30:00,13.07,13.08,13.06,13.06,147426.0,12.0241,12.0333,12.0149,12.0149,147426.0
2020-01-15 14:00:00,13.07,13.09,13.07,13.09,151530.0,12.0241,12.0425,12.0241,12.0425,151530.0
2020-01-15 14:30:00,13.09,13.09,13.08,13.08,193998.0,12.0425,12.0425,12.0333,12.0333,193998.0
2020-01-15 15:00:00,13.08,13.08,13.04,13.05,233394.0,12.0333,12.0333,11.9965,12.0057,233394.0
2020-01-15 15:30:00,13.05,13.07,13.03,13.07,636492.0,12.0057,12.0241,11.9873,12.0241,636492.0
2020-01-16 09:30:00,13.13,13.15,13.13,13.14,360324.0,12.0793,12.0977,12.0793,12.0885,360324.0
2020-01-16 10:00:00,13.14,13.15,13.13,13.14,250392.0,12.0885,12.0977,12.0793,12.0885,250392.0
2020-01-16 10:30:00,13.14,13.15,13.13,13.14,200304.0,12.0885,12.0977,12.0793,12.0885,200304.0
2020-01-16 11:00:00,13.14,13.15,13.13,13.13,123924.0,12.0885,12.0977,12.0793,12.0793,123924.0
2020-01-16 11:30:00,13.13,13.15,13.13,13.14,201462.0,12.0793,12.0977,12.0793,12.0885,201462.0
2020-01-16 12:00:00,13.14,13.15,13.14,13.14,50616.0,12.0885,12.0977,12.0885,12.0885,50616.0
2020-01-16 12:30:00,13.14,13.15,13.14,13.15,81930.0,12.0885,12.0977,12.0885,12.0977,81930.0
2020-01-16 13:00:00,13.15,13.15,13.14,13.15,109590.0,12.0977,12.0977,12.0885,12.0977,109590.0
2020-01-16 13:30:00,13.15,13.16,13.15,13.15,187764.0,12.0977,12.1069,12.0977,12.0977,187764.0
2020-01-16 14:00:00,13.15,13.16,13.15,13.15,112632.0,12.0977,12.1069,12.0977,12.0977,112632.0
2020-01-16 14:30:00,13.15,13.15,13.15,13.15,254292.0,12.0977,12.0977,12.0977,12.0977,254292.0
2020-01-16 15:00:00,13.15,13.16,13.15,13.15,423942.0,12.0977,12.1069,12.0977,12.0977,423942.0
2020-01-16 15:30:00,13.16,13.19,13.16,13.19,343650.0,12.1069,12.1345,12.1069,12.1345,343650.0
2020-01-17 09:30:00,13.22,13.22,13.19,13.21,641934.0,12.1621,12.1621,12.1345,12.1529,641934.0
2020-01-17 10:00:00,13.21,13.22,13.2,13.21,117858.0,12.1529,12.1621,12.1437,12.1529,117858.0
2020-01-17 10:30:00,13.22,13.22,13.2,13.2,118434.0,12.1621,12.1621,12.1437,12.1437,118434.0
2020-01-17 11:00:00,13.2,13.21,13.19,13.2,169404.0,12.1437,12.1529,12.1345,12.1437,169404.0
2020-01-17 11:30:00,13.2,13.21,13.19,13.21,154014.0,12.1437,12.1529,12.1345,12.1529,154014.0
2020-01-17 12:00:00,13.21,13.21,13.2,13.21,209142.0,12.1529,12.1529,12.1437,12.1529,209142.0
2020-01-17 12:30:00,13.21,13.21,13.2,13.2,291798.0,12.1529,12.1529,12.1437,12.1437,291798.0
2020-01-17 13:00:00,13.2,13.21,13.2,13.21,122982.0,12.1437,12.1529,12.1437,12.1529,122982.0
2020-01-17 13:30:00,13.21,13.21,13.2,13.21,108078.0,12.1529,12.1529,12.1437,12.1529,108078.0
2020-01-17 14:00:00,13.21,13.21,13.2,13.2,87090.0,12.1529,12.1529,12.1437,12.1437,87090.0
2020-01-17 14:30:00,13.2,13.21,13.2,13.21,165402.0,12.1437,12.1529,12.1437,12.1529,165402.0
2020-01-17 15:00:00,13.21,13.21,13.19,13.2,108738.0,12.1529,12.1529,12.1345,12.1437,108738.0
2020-01-17 15:30:00,13.2,13.22,13.2,13.22,267606.0,12.1437,12.1621,12.1437,12.1621,267606.0
2020-01-21 09:30:00,13.17,13.2,13.17,13.19,730974.0,12.1161,12.1437,12.1161,12.1345,730974.0
2020-01-21 10:00:00,13.19,13.2,13.17,13.19,434700.0,12.1345,12.1437,12.1161,12.1345,434700.0
2020-01-21 10:30:00,13.19,13.19,13.18,13.18,438288.0,12.1345,12.1345,12.1253,12.1253,438288.0
2020-01-21 11:00:00,13.18,13.21,13.18,13.2,182634.0,12.1253,12.1529,12.1253,12.1437,182634.0
2020-01-21 11:30:00,13.2,13.22,13.2,13.21,178824.0,12.1437,12.1621,12.1437,12.1529,178824.0
2020-01-21 12:00:00,13.22,13.22,13.21,13.21,444894.0,12.1621,12.1621,12.1529,12.1529,444894.0
2020-01-21 12:30:00,13.22,13.22,13.21,13.21,633660.0,12.1621,12.1621,12.1529,12.1529,633660.0
2020-01-21 13:00:00,13.21,13.22,13.19,13.19,135486.0,12.1529,12.1621,12.1345,12.1345,135486.0
2020-01-21 13:30:00,13.19,13.2,13.17,13.17,157764.0,12.1345,12.1437,12.1161,12.1161,157764.0
2020-01-21 14:00:00,13.17,13.19,13.17,13.18,393150.0,12.1161,12.1345,12.1161,12.1253,393150.0
2020-01-21 14:30:00,13.18,13.19,13.17,13.19,301554.0,12.1253,12.1345,12.1161,12.1345,301554.0
2020-01-21 15:00:00,13.19,13.21,13.19,13.2,292638.0,12.1345,12.1529,12.1345,12.1437,292638.0
2020-01-21 15:30:00,13.2,13.2,13.17,13.18,567102.0,12.1437,12.1437,12.1161,12.1253,567102.0
2020-01-22 09:30:00,13.23,13.25,13.22,13.24,298068.0,12.1713,12.1897,12.1621,12.1805,298068.0
2020-01-22 10:00:00,13.25,13.25,13.23,13.24,188670.0,12.1897,12.1897,12.1713,12.1805,188670.0
2020-01-22 10:30:00,13.24,13.26,13.23,13.23,143280.0,12.1805,12.1989,12.1713,12.1713,143280.0
2020-01-22 11:00:00,13.23,13.23,13.21,13.22,119154.0,12.1713,12.1713,12.1529,12.1621,119154.0
2020-01-22 11:30:00,13.22,13.23,13.22,13.22,76326.0,12.1621,12.1713,12.1621,12.1621,76326.0
2020-01-22 12:00:00,13.22,13.22,13.2,13.21,257520.0,12.1621,12.1621,12.1437,12.1529,257520.0
2020-01-22 12:30:00,13.21,13.22,13.21,13.22,316458.0,12.1529,12.1621,12.1529,12.1621,316458.0
2020-01-22 13:00:00,13.22,13.23,13.22,13.23,90108.0,12.1621,12.1713,12.1621,12.1713,90108.0
2020-01-22 13:30:00,13.23,13.23,13.22,13.22,126576.0,12.1713,12.1713,12.1621,12.1621,126576.0
2020-01-22 14:00:00,13.22,13.23,13.22,13.22,255342.0,12.1621,12.1713,12.1621,12.1621,255342.0
2020-01-22 14:30:00,13.22,13.22,13.21,13.22,222522.0,12.1621,12.1621,12.1529,12.1621,222522.0
2020-01-22 15:00:00,13.22,13.22,13.18,13.19,196422.0,12.1621,12.1621,12.1253,12.1345,196422.0
2020-01-22 15:30:00,13.19,13.2,13.19,13.19,387372.0,12.1345,12.1437,12.1345,12.1345,387372.0
2020-01-23 09:30:00,13.16,13.17,13.11,13.15,1263540.0,12.1069,12.1161,12.0609,12.0977,1263540.0
2020-01-23 10:00:00,13.15,13.16,13.14,13.16,296466.0,12.0977,12.1069,12.0885,12.1069,296466.0
2020-01-23 10:30:00,13.16,13.17,13.15,13.15,157326.0,12.1069,12.1161,12.0977,12.0977,157326.0
2020-01-23 11:00:00,13.15,13.15,13.12,13.12,219120.0,12.0977,12.0977,12.0701,12.0701,219120.0
2020-01-23 11:30:00,13.13,13.15,13.12,13.14,130152.0,12.0793,12.0977,12.0701,12.0885,130152.0
2020-01-23 12:00:00,13.15,13.16,13.14,13.16,94554.0,12.0977,12.1069,12.0885,12.1069,94554.0
2020-01-23 12:30:00,13.16,13.16,13.15,13.15,92982.0,12.1069,12.1069,12.0977,12.0977,92982.0
2020-01-23 13:00:00,13.15,13.17,13.15,13.17,286614.0,12.0977,12.1161,12.0977,12.1161,286614.0
2020-01-23 13:30:00,13.16,13.18,13.16,13.18,164196.0,12.1069,12.1253,12.1069,12.1253,164196.0
2020-01-23 14:00:00,13.18,13.2,13.18,13.2,146298.0,12.1253,12.1437,12.1253,12.1437,146298.0
2020-01-23 14:30:00,13.2,13.21,13.19,13.21,192990.0,12.1437,12.1529,12.1345,12.1529,192990.0
2020-01-23 15:00:00,13.2,13.21,13.2,13.21,204834.0,12.1437,12.1529,12.1437,12.1529,204834.0
2020-01-23 15:30:00,13.21,13.21,13.2,13.2,256956.0,12.1529,12.1529,12.1437,12.1437,256956.0
2020-01-24 09:30:00,13.24,13.24,13.21,13.22,440460.0,12.1805,12.1805,12.1529,12.1621,440460.0
2020-01-24 10:00:00,13.22,13.22,13.17,13.17,207060.0,12.1621,12.1621,12.1161,12.1161,207060.0
2020-01-24 10:30:00,13.17,13.18,13.17,13.18,130320.0,12.1161,12.1253,12.1161,12.1253,130320.0
2020-01-24 11:00:00,13.17,13.19,13.15,13.16,167244.0,12.1161,12.1345,12.0977,12.1069,167244.0
2020-01-24 11:30:00,13.16,13.16,13.13,13.13,215148.0,12.1069,12.1069,12.0793,12.0793,215148.0
2020-01-24 12:00:00,13.13,13.13,13.08,13.09,1948686.0,12.0793,12.0793,12.0333,12.0425,1948686.0
2020-01-24 12:30:00,13.1,13.13,13.09,13.12,161310.0,12.0517,12.0793,12.0425,12.0701,161310.0
2020-01-24 13:00:00,13.12,13.12,13.09,13.09,335172.0,12.0701,12.0701,12.0425,12.0425,335172.0
2020-01-24 13:30:00,13.09,13.09,13.05,13.07,548076.0,12.0425,12.0425,12.0057,12.0241,548076.0
2020-01-24 14:00:00,13.07,13.07,13.02,13.03,252924.0,12.0241,12.0241,11.9781,11.9873,252924.0
2020-01-24 14:30:00,13.04,13.08,13.03,13.08,171426.0,11.9965,12.0333,11.9873,12.0333,171426.0
2020-01-24 15:00:00,13.08,13.1,13.07,13.09,349956.0,12.0333,12.0517,12.0241,12.0425,349956.0
2020-01-24 15:30:00,13.09,13.09,13.05,13.08,1060932.0,12.0425,12.0425,12.0057,12.0333,1060932.0
2020-01-27 09:30:00,12.86,12.92,12.84,12.91,1356450.0,11.8309,11.8861,11.8125,11.8769,1356450.0
2020-01-27 10:00:00,12.91,12.92,12.88,12.92,454560.0,11.8769,11.8861,11.8493,11.8861,454560.0
2020-01-27 10:30:00,12.92,12.92,12.87,12.89,375252.0,11.8861,11.8861,11.8401,11.8585,375252.0
2020-01-27 11:00:00,12.89,12.9,12.87,12.89,491340.0,11.8585,11.8677,11.8401,11.8585,491340.0
2020-01-27 11:30:00,12.89,12.92,12.88,12.91,678168.0,11.8585,11.8861,11.8493,11.8769,678168.0
2020-01-27 12:00:00,12.91,12.94,12.9,12.93,848802.0,11.8769,11.9045,11.8677,11.8953,848802.0
2020-01-27 12:30:00,12.93,12.94,12.92,12.92,289284.0,11.8953,11.9045,11.8861,11.8861,289284.0
2020-01-27 13:00:00,12.92,12.94,12.92,12.93,281904.0,11.8861,11.9045,11.8861,11.8953,281904.0
2020-01-27 13:30:00,12.93,12.94,12.92,12.92,347946.0,11.8953,11.9045,11.8861,11.8861,347946.0
2020-01-27 14:00:00,12.92,12.94,12.91,12.94,404280.0,11.8861,11.9045,11.8769,11.9045,404280.0
2020-01-27 14:30:00,12.94,12.94,12.9,12.91,597702.0,11.9045,11.9045,11.8677,11.8769,597702.0
2020-01-27 15:00:00,12.91,12.92,12.9,12.91,548622.0,11.8769,11.8861,11.8677,11.8769,548622.0
2020-01-27 15:30:00,12.91,12.91,12.88,12.88,1048428.0,11.8769,11.8769,11.8493,11.8493,1048428.0
2020-01-28 09:30:00,12.95,12.96,12.92,12.95,642042.0,11.9137,11.9229,11.8861,11.9137,642042.0
2020-01-28 10:00:00,12.95,13.01,12.95,13.0,338418.0,11.9137,11.9689,11.9137,11.9597,338418.0
2020-01-28 10:30:00,13.0,13.02,12.99,13.01,141408.0,11.9597,11.9781,11.9505,11.9689,141408.0
2020-01-28 11:00:00,13.02,13.02,13.0,13.02,371406.0,11.9781,11.9781,11.9597,11.9781,371406.0
2020-01-28 11:30:00,13.02,13.03,13.01,13.03,114090.0,11.9781,11.9873,11.9689,11.9873,114090.0
2020-01-28 12:00:00,13.03,13.03,13.02,13.03,324582.0,11.9873,11.9873,11.9781,11.9873,324582.0
2020-01-28 12:30:00,13.03,13.03,13.02,13.02,109590.0,11.9873,11.9873,11.9781,11.9781,109590.0
2020-01-28 13:00:00,13.02,13.02,13.01,13.01,202698.0,11.9781,11.9781,11.9689,11.9689,202698.0
2020-01-28 13:30:00,13.01,13.02,13.0,13.02,211386.0,11.9689,11.9781,11.9597,11.9781,211386.0
2020-01-28 14:00:00,13.02,13.04,13.02,13.03,374382.0,11.9781,11.9965,11.9781,11.9873,374382.0
2020-01-28 14:30:00,13.03,13.05,13.03,13.03,188346.0,11.9873,12.0057,11.9873,11.9873,188346.0
2020-01-28 15:00:00,13.03,13.04,13.02,13.04,366846.0,11.9873,11.9965,11.9781,11.9965,366846.0
2020-01-28 15:30:00,13.04,13.04,13.01,13.01,1022100.0,11.9965,11.9965,11.9689,11.9689,1022100.0
2020-01-29 09:30:00,13.07,13.08,13.02,13.03,699936.0,12.0241,12.0333,11.9781,11.9873,699936.0
2020-01-29 10:00:00,13.02,13.03,12.99,13.03,386802.0,11.9781,11.9873,11.9505,11.9873,386802.0
2020-01-29 10:30:00,13.03,13.05,13.02,13.05,127446.0,11.9873,12.0057,11.9781,12.0057,127446.0
2020-01-29 11:00:00,13.05,13.06,13.04,13.05,357834.0,12.0057,12.0149,11.9965,12.0057,357834.0
2020-01-29 11:30:00,13.05,13.05,13.04,13.05,210426.0,12.0057,12.0057,11.9965,12.0057,210426.0
2020-01-29 12:00:00,13.05,13.06,13.05,13.05,58722.0,12.0057,12.0149,12.0057,12.0057,58722.0
2020-01-29 12:30:00,13.05,13.05,13.04,13.05,54354.0,12.0057,12.0057,11.9965,12.0057,54354.0
2020-01-29 13:00:00,13.04,13.06,13.04,13.06,140862.0,11.9965,12.0149,11.9965,12.0149,140862.0
2020-01-29 13:30:00,13.06,13.06,13.05,13.05,49062.0,12.0149,12.0149,12.0057,12.0057,49062.0
2020-01-29 14:00:00,13.06,13.08,13.05,13.06,124404.0,12.0149,12.0333,12.0057,12.0149,124404.0
2020-01-29 14:30:00,13.06,13.06,13.05,13.05,224478.0,12.0149,12.0149,12.0057,12.0057,224478.0
2020-01-29 15:00:00,13.05,13.05,13.01,13.03,303198.0,12.0057,12.0057,11.9689,11.9873,303198.0
2020-01-29 15:30:00,13.03,13.04,12.99,12.99,358464.0,11.9873,11.9965,11.9505,11.9505,358464.0
2020-01-30 09:30:00,12.91,12.97,12.91,12.95,560316.0,11.8769,11.9321,11.8769,11.9137,560316.0
2020-01-30 10:00:00,12.95,12.98,12.94,12.95,220188.0,11.9137,11.9413,11.9045,11.9137,220188.0
2020-01-30 10:30:00,12.94,12.95,12.88,12.88,312498.0,11.9045,11.9137,11.8493,11.8493,312498.0
2020-01-30 11:00:00,12.89,12.94,12.89,12.93,870324.0,11.8585,11.9045,11.8585,11.8953,870324.0
2020-01-30 11:30:00,12.93,12.96,12.92,12.95,228000.0,11.8953,11.9229,11.8861,11.9137,228000.0
2020-01-30 12:00:00,12.94,12.95,12.92,12.92,119910.0,11.9045,11.9137,11.8861,11.8861,119910.0
2020-01-30 12:30:00,12.92,12.92,12.89,12.9,335598.0,11.8861,11.8861,11.8585,11.8677,335598.0
2020-01-30 13:00:00,12.91,12.91,12.9,12.91,332022.0,11.8769,11.8769,11.8677,11.8769,332022.0
2020-01-30 13:30:00,12.91,12.92,12.91,12.91,82098.0,11.8769,11.8861,11.8769,11.8769,82098.0
2020-01-30 14:00:00,12.92,12.94,12.91,12.94,108066.0,11.8861,11.9045,11.8769,11.9045,108066.0
2020-01-30 14:30:00,12.94,12.98,12.92,12.96,258384.0,11.9045,11.9413,11.8861,11.9229,258384.0
2020-01-30 15:00:00,12.97,13.0,12.96,12.99,361914.0,11.9321,11.9597,11.9229,11.9505,361914.0
2020-01-30 15:30:00,12.99,13.05,12.99,13.04,344478.0,11.9505,12.0057,11.9505,11.9965,344478.0
2020-01-31 09:30:00,13.01,13.02,12.95,12.97,693720.0,11.9689,11.9781,11.9137,11.9321,693720.0
2020-01-31 10:00:00,12.97,12.97,12.92,12.92,230526.0,11.9321,11.9321,11.8861,11.8861,230526.0
2020-01-31 10:30:00,12.91,12.92,12.88,12.88,281850.0,11.8769,11.8861,11.8493,11.8493,281850.0
2020-01-31 11:00:00,12.88,12.9,12.84,12.85,335562.0,11.8493,11.8677,11.8125,11.8217,335562.0
2020-01-31 11:30:00,12.85,12.89,12.84,12.89,461196.0,11.8217,11.8585,11.8125,11.8585,461196.0
2020-01-31 12:00:00,12.89,12.89,12.85,12.87,200112.0,11.8585,11.8585,11.8217,11.8401,200112.0
2020-01-31 12:30:00,12.86,12.86,12.81,12.84,585522.0,11.8309,11.8309,11.7849,11.8125,585522.0
2020-01-31 13:00:00,12.84,12.85,12.81,12.83,297750.0,11.8125,11.8217,11.7849,11.8033,297750.0
2020-01-31 13:30:00,12.83,12.83,12.8,12.83,267144.0,11.8033,11.8033,11.7757,11.8033,267144.0
2020-01-31 14:00:00,12.83,12.85,12.82,12.83,374814.0,11.8033,11.8217,11.7941,11.8033,374814.0
2020-01-31 14:30:00,12.83,12.86,12.83,12.84,398442.0,11.8033,11.8309,11.8033,11.8125,398442.0
2020-01-31 15:00:00,12.84,12.84,12.8,12.8,571584.0,11.8125,11.8125,11.7757,11.7757,571584.0
2020-01-31 15:30:00,12.8,12.82,12.77,12.81,874944.0,11.7757,11.7941,11.7481,11.7849,874944.0
2020-02-03 09:30:00,12.87,12.94,12.86,12.94,606798.0,11.8401,11.9045,11.8309,11.9045,606798.0
2020-02-03 10:00:00,12.94,12.98,12.94,12.98,346200.0,11.9045,11.9413,11.9045,11.9413,346200.0
2020-02-03 10:30:00,12.98,12.98,12.94,12.94,239430.0,11.9413,11.9413,11.9045,11.9045,239430.0
2020-02-03 11:00:00,12.95,12.96,12.93,12.93,302580.0,11.9137,11.9229,11.8953,11.8953,302580.0
2020-02-03 11:30:00,12.93,12.93,12.89,12.91,432072.0,11.8953,11.8953,11.8585,11.8769,432072.0
2020-02-03 12:00:00,12.91,12.93,12.9,12.92,218112.0,11.8769,11.8953,11.8677,11.8861,218112.0
2020-02-03 12:30:00,12.92,12.94,12.92,12.94,135024.0,11.8861,11.9045,11.8861,11.9045,135024.0
2020-02-03 13:00:00,12.94,12.94,12.91,12.91,415386.0,11.9045,11.9045,11.8769,11.8769,415386.0
2020-02-03 13:30:00,12.91,12.93,12.91,12.93,379902.0,11.8769,11.8953,11.8769,11.8953,379902.0
2020-02-03 14:00:00,12.93,12.93,12.91,12.91,183942.0,11.8953,11.8953,11.8769,11.8769,183942.0
2020-02-03 14:30:00,12.91,12.93,12.9,12.92,214554.0,11.8769,11.8953,11.8677,11.8861,214554.0
2020-02-03 15:00:00,12.92,12.94,12.92,12.94,240516.0,11.8861,11.9045,11.8861,11.9045,240516.0
2020-02-03 15:30:00,12.94,12.94,12.9,12.92,368160.0,11.9045,11.9045,11.8677,11.8861,368160.0
2020-02-04 09:30:00,13.07,13.11,13.06,13.11,382110.0,12.0241,12.0609,12.0149,12.0609,382110.0
2020-02-04 10:00:00,13.1,13.11,13.08,13.11,229596.0,12.0517,12.0609,12.0333,12.0609,229596.0
2020-02-04 10:30:00,13.11,13.12,13.1,13.11,478842.0,12.0609,12.0701,12.0517,12.0609,478842.0
2020-02-04 11:00:00,13.11,13.13,13.1,13.13,169944.0,12.0609,12.0793,12.0517,12.0793,169944.0
2020-02-04 11:30:00,13.13,13.14,13.13,13.13,210534.0,12.0793,12.0885,12.0793,12.0793,210534.0
2020-02-04 12:00:00,13.13,13.15,13.13,13.14,412068.0,12.0793,12.0977,12.0793,12.0885,412068.0
2020-02-04 12:30:00,13.15,13.15,13.13,13.14,119250.0,12.0977,12.0977,12.0793,12.0885,119250.0
2020-02-04 13:00:00,13.14,13.15,13.12,13.13,150984.0,12.0885,12.0977,12.0701,12.0793,150984.0
2020-02-04 13:30:00,13.13,13.14,13.13,13.14,255510.0,12.0793,12.0885,12.0793,12.0885,255510.0
2020-02-04 14:00:00,13.14,13.15,13.14,13.14,153192.0,12.0885,12.0977,12.0885,12.0885,153192.0
2020-02-04 14:30:00,13.14,13.15,13.14,13.14,238806.0,12.0885,12.0977,12.0885,12.0885,238806.0
2020-02-04 15:00:00,13.14,13.15,13.13,13.15,573984.0,12.0885,12.0977,12.0793,12.0977,573984.0
2020-02-04 15:30:00,13.15,13.15,13.11,13.12,281148.0,12.0977,12.0977,12.0609,12.0701,281148.0
2020-02-05 09:30:00,13.24,13.24,13.2,13.22,854412.0,12.1805,12.1805,12.1437,12.1621,854412.0
2020-02-05 10:00:00,13.22,13.24,13.17,13.19,218946.0,12.1621,12.1805,12.1161,12.1345,218946.0
2020-02-05 10:30:00,13.19,13.21,13.17,13.2,374316.0,12.1345,12.1529,12.1161,12.1437,374316.0
2020-02-05 11:00:00,13.2,13.21,13.19,13.21,447222.0,12.1437,12.1529,12.1345,12.1529,447222.0
2020-02-05 11:30:00,13.21,13.22,13.19,13.22,246270.0,12.1529,12.1621,12.1345,12.1621,246270.0
2020-02-05 12:00:00,13.22,13.23,13.22,13.22,144204.0,12.1621,12.1713,12.1621,12.1621,144204.0
2020-02-05 12:30:00,13.22,13.23,13.22,13.22,210840.0,12.1621,12.1713,12.1621,12.1621,210840.0
2020-02-05 13:00:00,13.22,13.22,13.21,13.21,153684.0,12.1621,12.1621,12.1529,12.1529,153684.0
2020-02-05 13:30:00,13.21,13.23,13.21,13.22,200034.0,12.1529,12.1713,12.1529,12.1621,200034.0
2020-02-05 14:00:00,13.22,13.23,13.21,13.23,179370.0,12.1621,12.1713,12.1529,12.1713,179370.0
2020-02-05 14:30:00,13.23,13.24,13.22,13.24,189882.0,12.1713,12.1805,12.1621,12.1805,189882.0
2020-02-05 15:00:00,13.24,13.26,13.24,13.25,230790.0,12.1805,12.1989,12.1805,12.1897,230790.0
2020-02-05 15:30:00,13.25,13.25,13.22,13.25,565032.0,12.1897,12.1897,12.1621,12.1897,565032.0
2020-02-06 09:30:00,13.29,13.3,13.25,13.28,203634.0,12.2265,12.2357,12.1897,12.2173,203634.0
2020-02-06 10:00:00,13.28,13.29,13.25,13.27,525216.0,12.2173,12.2265,12.1897,12.2081,525216.0
2020-02-06 10:30:00,13.26,13.28,13.26,13.27,128280.0,12.1989,12.2173,12.1989,12.2081,128280.0
2020-02-06 11:00:00,13.27,13.29,13.27,13.29,463296.0,12.2081,12.2265,12.2081,12.2265,463296.0
2020-02-06 11:30:00,13.29,13.29,13.27,13.27,90120.0,12.2265,12.2265,12.2081,12.2081,90120.0
2020-02-06 12:00:00,13.27,13.29,13.27,13.29,404682.0,12.2081,12.2265,12.2081,12.2265,404682.0
2020-02-06 12:30:00,13.29,13.29,13.28,13.29,194640.0,12.2265,12.2265,12.2173,12.2265,194640.0
2020-02-06 13:00:00,13.29,13.3,13.28,13.28,150738.0,12.2265,12.2357,12.2173,12.2173,150738.0
2020-02-06 13:30:00,13.28,13.28,13.27,13.28,70326.0,12.2173,12.2173,12.2081,12.2173,70326.0
2020-02-06 14:00:00,13.28,13.29,13.28,13.28,113934.0,12.2173,12.2265,12.2173,12.2173,113934.0
2020-02-06 14:30:00,13.29,13.29,13.28,13.28,146778.0,12.2265,12.2265,12.2173,12.2173,146778.0
2020-02-06 15:00:00,13.28,13.28,13.27,13.27,158628.0,12.2173,12.2173,12.2081,12.2081,158628.0
2020-02-06 15:30:00,13.27,13.29,13.27,13.28,183660.0,12.2081,12.2265,12.2081,12.2173,183660.0
2020-02-07 09:30:00,13.24,13.24,13.21,13.21,375750.0,12.1805,12.1805,12.1529,12.1529,375750.0
2020-02-07 10:00:00,13.21,13.24,13.2,13.24,144132.0,12.1529,12.1805,12.1437,12.1805,144132.0
2020-02-07 10:30:00,13.24,13.24,13.23,13.24,173088.0,12.1805,12.1805,12.1713,12.1805,173088.0
2020-02-07 11:00:00,13.23,13.25,13.22,13.25,98250.0,12.1713,12.1897,12.1621,12.1897,98250.0
2020-02-07 11:30:00,13.25,13.26,13.24,13.25,209832.0,12.1897,12.1989,12.1805,12.1897,209832.0
2020-02-07 12:00:00,13.24,13.26,13.24,13.26,140502.0,12.1805,12.1989,12.1805,12.1989,140502.0
2020-02-07 12:30:00,13.26,13.26,13.24,13.25,132678.0,12.1989,12.1989,12.1805,12.1897,132678.0
2020-02-07 13:00:00,13.24,13.24,13.23,13.24,73926.0,12.1805,12.1805,12.1713,12.1805,73926.0
2020-02-07 13:30:00,13.24,13.25,13.21,13.21,445260.0,12.1805,12.1897,12.1529,12.1529,445260.0
2020-02-07 14:00:00,13.21,13.21,13.18,13.2,351066.0,12.1529,12.1529,12.1253,12.1437,351066.0
2020-02-07 14:30:00,13.2,13.21,13.2,13.21,237630.0,12.1437,12.1529,12.1437,12.1529,237630.0
2020-02-07 15:00:00,13.21,13.22,13.2,13.21,155526.0,12.1529,12.1621,12.1437,12.1529,155526.0
2020-02-07 15:30:00,13.21,13.22,13.19,13.21,606858.0,12.1529,12.1621,12.1345,12.1529,606858.0
2020-02-10 09:30:00,13.18,13.23,13.17,13.23,352152.0,12.1253,12.1713,12.1161,12.1713,352152.0
2020-02-10 10:00:00,13.24,13.25,13.23,13.25,137790.0,12.1805,12.1897,12.1713,12.1897,137790.0
2020-02-10 10:30:00,13.25,13.26,13.25,13.25,130716.0,12.1897,12.1989,12.1897,12.1897,130716.0
2020-02-10 11:00:00,13.25,13.26,13.25,13.26,315822.0,12.1897,12.1989,12.1897,12.1989,315822.0
2020-02-10 11:30:00,13.26,13.27,13.25,13.25,189180.0,12.1989,12.2081,12.1897,12.1897,189180.0
2020-02-10 12:00:00,13.25,13.25,13.24,13.25,242412.0,12.1897,12.1897,12.1805,12.1897,242412.0
2020-02-10 12:30:00,13.24,13.25,13.24,13.24,76116.0,12.1805,12.1897,12.1805,12.1805,76116.0
2020-02-10 13:00:00,13.24,13.25,13.24,13.25,369666.0,12.1805,12.1897,12.1805,12.1897,369666.0
2020-02-10 13:30:00,13.25,13.25,13.24,13.25,106386.0,12.1897,12.1897,12.1805,12.1897,106386.0
2020-02-10 14:00:00,13.25,13.26,13.24,13.26,250560.0,12.1897,12.1989,12.1805,12.1989,250560.0
2020-02-10 14:30:00,13.26,13.27,13.25,13.27,125628.0,12.1989,12.2081,12.1897,12.2081,125628.0
2020-02-10 15:00:00,13.27,13.29,13.27,13.28,479112.0,12.2081,12.2265,12.2081,12.2173,479112.0
2020-02-10 15:30:00,13.29,13.3,13.28,13.3,317208.0,12.2265,12.2357,12.2173,12.2357,317208.0
2020-02-11 09:30:00,13.37,13.37,13.34,13.37,486468.0,12.3001,12.3001,12.2725,12.3001,486468.0
2020-02-11 10:00:00,13.37,13.4,13.37,13.4,349962.0,12.3001,12.3277,12.3001,12.3277,349962.0
2020-02-11 10:30:00,13.4,13.41,13.38,13.39,261840.0,12.3277,12.3369,12.3093,12.3185,261840.0
2020-02-11 11:00:00,13.39,13.39,13.37,13.38,466866.0,12.3185,12.3185,12.3001,12.3093,466866.0
2020-02-11 11:30:00,13.37,13.37,13.35,13.36,163464.0,12.3001,12.3001,12.2817,12.2909,163464.0
2020-02-11 12:00:00,13.36,13.37,13.36,13.37,101340.0,12.2909,12.3001,12.2909,12.3001,101340.0
2020-02-11 12:30:00,13.37,13.38,13.37,13.38,324390.0,12.3001,12.3093,12.3001,12.3093,324390.0
2020-02-11 13:00:00,13.38,13.38,13.37,13.38,85278.0,12.3093,12.3093,12.3001,12.3093,85278.0
2020-02-11 13:30:00,13.38,13.38,13.36,13.36,338832.0,12.3093,12.3093,12.2909,12.2909,338832.0
2020-02-11 14:00:00,13.36,13.36,13.34,13.35,635310.0,12.2909,12.2909,12.2725,12.2817,635310.0
2020-02-11 14:30:00,13.35,13.36,13.35,13.35,186510.0,12.2817,12.2909,12.2817,12.2817,186510.0
2020-02-11 15:00:00,13.35,13.35,13.32,13.34,233004.0,12.2817,12.2817,12.2541,12.2725,233004.0
2020-02-11 15:30:00,13.34,13.35,13.33,13.34,877122.0,12.2725,12.2817,12.2633,12.2725,877122.0
2020-02-12 09:30:00,13.41,13.42,13.39,13.4,216492.0,12.3369,12.3461,12.3185,12.3277,216492.0
2020-02-12 10:00:00,13.41,13.41,13.38,13.4,266346.0,12.3369,12.3369,12.3093,12.3277,266346.0
2020-02-12 10:30:00,13.4,13.4,13.39,13.39,81306.0,12.3277,12.3277,12.3185,12.3185,81306.0
2020-02-12 11:00:00,13.39,13.41,13.39,13.41,220878.0,12.3185,12.3369,12.3185,12.3369,220878.0
2020-02-12 11:30:00,13.41,13.41,13.4,13.41,107172.0,12.3369,12.3369,12.3277,12.3369,107172.0
2020-02-12 12:00:00,13.41,13.41,13.4,13.41,85230.0,12.3369,12.3369,12.3277,12.3369,85230.0
2020-02-12 12:30:00,13.41,13.42,13.41,13.41,366558.0,12.3369,12.3461,12.3369,12.3369,366558.0
2020-02-12 13:00:00,13.41,13.41,13.39,13.4,482232.0,12.3369,12.3369,12.3185,12.3277,482232.0
2020-02-12 13:30:00,13.4,13.41,13.4,13.41,59052.0,12.3277,12.3369,12.3277,12.3369,59052.0
2020-02-12 14:00:00,13.41,13.42,13.41,13.41,187770.0,12.3369,12.3461,12.3369,12.3369,187770.0
2020-02-12 14:30:00,13.41,13.42,13.41,13.42,159726.0,12.3369,12.3461,12.3369,12.3461,159726.0
2020-02-12 15:00:00,13.42,13.42,13.41,13.42,128418.0,12.3461,12.3461,12.3369,12.3461,128418.0
2020-02-12 15:30:00,13.42,13.43,13.41,13.42,387342.0,12.3461,12.3553,12.3369,12.3461,387342.0
2020-02-13 09:30:00,13.36,13.4,13.35,13.38,317058.0,12.2909,12.3277,12.2817,12.3093,317058.0
2020-02-13 10:00:00,13.38,13.39,13.36,13.39,180222.0,12.3093,12.3185,12.2909,12.3185,180222.0
2020-02-13 10:30:00,13.39,13.42,13.38,13.42,119910.0,12.3185,12.3461,12.3093,12.3461,119910.0
2020-02-13 11:00:00,13.42,13.42,13.41,13.42,108108.0,12.3461,12.3461,12.3369,12.3461,108108.0
2020-02-13 11:30:00,13.42,13.44,13.42,13.42,91428.0,12.3461,12.3645,12.3461,12.3461,91428.0
2020-02-13 12:00:00,13.42,13.44,13.42,13.44,327882.0,12.3461,12.3645,12.3461,12.3645,327882.0
2020-02-13 12:30:00,13.44,13.44,13.42,13.42,127254.0,12.3645,12.3645,12.3461,12.3461,127254.0
2020-02-13 13:00:00,13.42,13.44,13.42,13.44,195978.0,12.3461,12.3645,12.3461,12.3645,195978.0
2020-02-13 13:30:00,13.43,13.45,13.43,13.45,112758.0,12.3553,12.3737,12.3553,12.3737,112758.0
2020-02-13 14:00:00,13.45,13.46,13.44,13.44,50808.0,12.3737,12.3829,12.3645,12.3645,50808.0
2020-02-13 14:30:00,13.44,13.46,13.44,13.45,102984.0,12.3645,12.3829,12.3645,12.3737,102984.0
2020-02-13 15:00:00,13.45,13.46,13.43,13.43,169758.0,12.3737,12.3829,12.3553,12.3553,169758.0
2020-02-13 15:30:00,13.43,13.43,13.41,13.42,265362.0,12.3553,12.3553,12.3369,12.3461,265362.0
2020-02-14 09:30:00,13.44,13.45,13.42,13.42,636132.0,12.3645,12.3737,12.3461,12.3461,636132.0
2020-02-14 10:00:00,13.43,13.43,13.41,13.43,190932.0,12.3553,12.3553,12.3369,12.3553,190932.0
2020-02-14 10:30:00,13.42,13.44,13.42,13.44,108000.0,12.3461,12.3645,12.3461,12.3645,108000.0
2020-02-14 11:00:00,13.44,13.45,13.43,13.44,167460.0,12.3645,12.3737,12.3553,12.3645,167460.0
2020-02-14 11:30:00,13.44,13.44,13.43,13.43,225546.0,12.3645,12.3645,12.3553,12.3553,225546.0
2020-02-14 12:00:00,13.43,13.44,13.41,13.42,107742.0,12.3553,12.3645,12.3369,12.3461,107742.0
2020-02-14 12:30:00,13.42,13.42,13.41,13.41,171834.0,12.3461,12.3461,12.3369,12.3369,171834.0
2020-02-14 13:00:00,13.41,13.42,13.4,13.41,135060.0,12.3369,12.3461,12.3277,12.3369,135060.0
2020-02-14 13:30:00,13.4,13.41,13.4,13.4,82836.0,12.3277,12.3369,12.3277,12.3277,82836.0
2020-02-14 14:00:00,13.4,13.41,13.39,13.41,129390.0,12.3277,12.3369,12.3185,12.3369,129390.0
2020-02-14 14:30:00,13.41,13.43,13.41,13.41,162588.0,12.3369,12.3553,12.3369,12.3369,162588.0
2020-02-14 15:00:00,13.41,13.42,13.4,13.41,87216.0,12.3369,12.3461,12.3277,12.3369,87216.0
2020-02-14 15:30:00,13.41,13.44,13.41,13.44,263790.0,12.3369,12.3645,12.3369,12.3645,263790.0
2020-02-18 09:30:00,13.4,13.42,13.4,13.42,591000.0,12.3277,12.3461,12.3277,12.3461,591000.0
2020-02-18 10:00:00,13.42,13.43,13.38,13.38,260784.0,12.3461,12.3553,12.3093,12.3093,260784.0
2020-02-18 10:30:00,13.38,13.41,13.38,13.4,234864.0,12.3093,12.3369,12.3093,12.3277,234864.0
2020-02-18 11:00:00,13.4,13.4,13.36,13.36,161010.0,12.3277,12.3277,12.2909,12.2909,161010.0
2020-02-18 11:30:00,13.36,13.37,13.35,13.35,154890.0,12.2909,12.3001,12.2817,12.2817,154890.0
2020-02-18 12:00:00,13.35,13.37,13.35,13.37,154260.0,12.2817,12.3001,12.2817,12.3001,154260.0
2020-02-18 12:30:00,13.37,13.39,13.37,13.38,220080.0,12.3001,12.3185,12.3001,12.3093,220080.0
2020-02-18 13:00:00,13.39,13.4,13.39,13.39,99216.0,12.3185,12.3277,12.3185,12.3185,99216.0
2020-02-18 13:30:00,13.39,13.4,13.38,13.39,217836.0,12.3185,12.3277,12.3093,12.3185,217836.0
2020-02-18 14:00:00,13.39,13.42,13.38,13.41,118854.0,12.3185,12.3461,12.3093,12.3369,118854.0
2020-02-18 14:30:00,13.41,13.42,13.41,13.42,165876.0,12.3369,12.3461,12.3369,12.3461,165876.0
2020-02-18 15:00:00,13.42,13.42,13.41,13.41,335100.0,12.3461,12.3461,12.3369,12.3369,335100.0
2020-02-18 15:30:00,13.41,13.41,13.4,13.41,447618.0,12.3369,12.3369,12.3277,12.3369,447618.0
2020-02-19 09:30:00,13.46,13.48,13.45,13.47,288906.0,12.3829,12.4013,12.3737,12.3921,288906.0
2020-02-19 10:00:00,13.47,13.48,13.46,13.47,188334.0,12.3921,12.4013,12.3829,12.3921,188334.0
2020-02-19 10:30:00,13.47,13.48,13.47,13.48,158934.0,12.3921,12.4013,12.3921,12.4013,158934.0
2020-02-19 11:00:00,13.48,13.5,13.48,13.5,151128.0,12.4013,12.4197,12.4013,12.4197,151128.0
2020-02-19 11:30:00,13.5,13.5,13.49,13.49,121548.0,12.4197,12.4197,12.4105,12.4105,121548.0
2020-02-19 12:00:00,13.49,13.5,13.49,13.49,147138.0,12.4105,12.4197,12.4105,12.4105,147138.0
2020-02-19 12:30:00,13.49,13.5,13.49,13.49,401556.0,12.4105,12.4197,12.4105,12.4105,401556.0
2020-02-19 13:00:00,13.49,13.5,13.49,13.49,423426.0,12.4105,12.4197,12.4105,12.4105,423426.0
2020-02-19 13:30:00,13.49,13.49,13.49,13.49,76884.0,12.4105,12.4105,12.4105,12.4105,76884.0
2020-02-19 14:00:00,13.49,13.5,13.49,13.5,187902.0,12.4105,12.4197,12.4105,12.4197,187902.0
2020-02-19 14:30:00,13.5,13.51,13.49,13.5,590514.0,12.4197,12.4289,12.4105,12.4197,590514.0
2020-02-19 15:00:00,13.5,13.5,13.49,13.49,199512.0,12.4197,12.4197,12.4105,12.4105,199512.0
2020-02-19 15:30:00,13.49,13.49,13.47,13.48,263586.0,12.4105,12.4105,12.3921,12.4013,263586.0
2020-02-20 09:30:00,13.46,13.48,13.45,13.48,303690.0,12.3829,12.4013,12.3737,12.4013,303690.0
2020-02-20 10:00:00,13.48,13.49,13.48,13.49,482832.0,12.4013,12.4105,12.4013,12.4105,482832.0
2020-02-20 10:30:00,13.49,13.5,13.49,13.49,145284.0,12.4105,12.4197,12.4105,12.4105,145284.0
2020-02-20 11:00:00,13.49,13.49,13.38,13.38,302466.0,12.4105,12.4105,12.3093,12.3093,302466.0
2020-02-20 11:30:00,13.38,13.39,13.3,13.37,1391718.0,12.3093,12.3185,12.2357,12.3001,1391718.0
2020-02-20 12:00:00,13.37,13.37,13.34,13.35,436470.0,12.3001,12.3001,12.2725,12.2817,436470.0
2020-02-20 12:30:00,13.35,13.38,13.34,13.38,185454.0,12.2817,12.3093,12.2725,12.3093,185454.0
2020-02-20 13:00:00,13.38,13.42,13.37,13.41,167130.0,12.3093,12.3461,12.3001,12.3369,167130.0
2020-02-20 13:30:00,13.41,13.41,13.38,13.39,118308.0,12.3369,12.3369,12.3093,12.3185,118308.0
2020-02-20 14:00:00,13.39,13.42,13.39,13.41,181044.0,12.3185,12.3461,12.3185,12.3369,181044.0
2020-02-20 14:30:00,13.41,13.44,13.41,13.42,288900.0,12.3369,12.3645,12.3369,12.3461,288900.0
2020-02-20 15:00:00,13.42,13.43,13.4,13.43,738618.0,12.3461,12.3553,12.3277,12.3553,738618.0
2020-02-20 15:30:00,13.43,13.45,13.42,13.43,231906.0,12.3553,12.3737,12.3461,12.3553,231906.0
2020-02-21 09:30:00,13.38,13.39,13.29,13.32,470010.0,12.3093,12.3185,12.2265,12.2541,470010.0
2020-02-21 10:00:00,13.32,13.33,13.3,13.32,428652.0,12.2541,12.2633,12.2357,12.2541,428652.0
2020-02-21 10:30:00,13.32,13.32,13.27,13.31,424086.0,12.2541,12.2541,12.2081,12.2449,424086.0
2020-02-21 11:00:00,13.31,13.33,13.3,13.32,244800.0,12.2449,12.2633,12.2357,12.2541,244800.0
2020-02-21 11:30:00,13.33,13.34,13.32,13.33,201150.0,12.2633,12.2725,12.2541,12.2633,201150.0
2020-02-21 12:00:00,13.33,13.35,13.32,13.32,140388.0,12.2633,12.2817,12.2541,12.2541,140388.0
2020-02-21 12:30:00,13.33,13.33,13.31,13.31,131286.0,12.2633,12.2633,12.2449,12.2449,131286.0
2020-02-21 13:00:00,13.31,13.33,13.3,13.3,135306.0,12.2449,12.2633,12.2357,12.2357,135306.0
2020-02-21 13:30:00,13.29,13.3,13.26,13.28,262002.0,12.2265,12.2357,12.1989,12.2173,262002.0
2020-02-21 14:00:00,13.27,13.29,13.27,13.28,214230.0,12.2081,12.2265,12.2081,12.2173,214230.0
2020-02-21 14:30:00,13.28,13.29,13.28,13.29,201348.0,12.2173,12.2265,12.2173,12.2265,201348.0
2020-02-21 15:00:00,13.29,13.29,13.27,13.28,549930.0,12.2265,12.2265,12.2081,12.2173,549930.0
2020-02-21 15:30:00,13.28,13.31,13.26,13.29,563766.0,12.2173,12.2449,12.1989,12.2265,563766.0
2020-02-24 09:30:00,12.87,12.97,12.84,12.96,3475062.0,11.8401,11.9321,11.8125,11.9229,3475062.0
2020-02-24 10:00:00,12.96,12.98,12.92,12.92,691206.0,11.9229,11.9413,11.8861,11.8861,691206.0
2020-02-24 10:30:00,12.92,12.95,12.9,12.94,1261830.0,11.8861,11.9137,11.8677,11.9045,1261830.0
2020-02-24 11:00:00,12.94,12.95,12.91,12.92,772260.0,11.9045,11.9137,11.8769,11.8861,772260.0
2020-02-24 11:30:00,12.92,12.93,12.88,12.9,618252.0,11.8861,11.8953,11.8493,11.8677,618252.0
2020-02-24 12:00:00,12.89,12.89,12.85,12.86,659760.0,11.8585,11.8585,11.8217,11.8309,659760.0
2020-02-24 12:30:00,12.86,12.89,12.84,12.85,540318.0,11.8309,11.8585,11.8125,11.8217,540318.0
2020-02-24 13:00:00,12.85,12.86,12.81,12.86,1335498.0,11.8217,11.8309,11.7849,11.8309,1335498.0
2020-02-24 13:30:00,12.86,12.88,12.85,12.88,638202.0,11.8309,11.8493,11.8217,11.8493,638202.0
2020-02-24 14:00:00,12.88,12.91,12.84,12.9,625854.0,11.8493,11.8769,11.8125,11.8677,625854.0
2020-02-24 14:30:00,12.9,12.95,12.89,12.94,659982.0,11.8677,11.9137,11.8585,11.9045,659982.0
2020-02-24 15:00:00,12.94,12.96,12.92,12.92,879624.0,11.9045,11.9229,11.8861,11.8861,879624.0
2020-02-24 15:30:00,12.92,12.93,12.86,12.86,1402458.0,11.8861,11.8953,11.8309,11.8309,1402458.0
2020-02-25 09:30:00,12.92,12.94,12.84,12.87,1047762.0,11.8861,11.9045,11.8125,11.8401,1047762.0
2020-02-25 10:00:00,12.87,12.89,12.75,12.76,1042914.0,11.8401,11.8585,11.7297,11.7389,1042914.0
2020-02-25 10:30:00,12.76,12.8,12.69,12.74,1126074.0,11.7389,11.7757,11.6745,11.7205,1126074.0
2020-02-25 11:00:00,12.74,12.76,12.65,12.69,1736022.0,11.7205,11.7389,11.6377,11.6745,1736022.0
2020-02-25 11:30:00,12.7,12.74,12.68,12.72,865788.0,11.6837,11.7205,11.6653,11.7021,865788.0
2020-02-25 12:00:00,12.72,12.74,12.67,12.67,480048.0,11.7021,11.7205,11.6561,11.6561,480048.0
2020-02-25 12:30:00,12.67,12.71,12.63,12.63,608106.0,11.6561,11.6929,11.6193,11.6193,608106.0
2020-02-25 13:00:00,12.63,12.66,12.6,12.61,701778.0,11.6193,11.6469,11.5917,11.6009,701778.0
2020-02-25 13:30:00,12.6,12.61,12.55,12.55,1399632.0,11.5917,11.6009,11.5457,11.5457,1399632.0
2020-02-25 14:00:00,12.55,12.55,12.46,12.47,1603644.0,11.5457,11.5457,11.4629,11.4721,1603644.0
2020-02-25 14:30:00,12.46,12.54,12.44,12.52,1621386.0,11.4629,11.5365,11.4445,11.5181,1621386.0
2020-02-25 15:00:00,12.52,12.58,12.46,12.48,1204404.0,11.5181,11.5733,11.4629,11.4813,1204404.0
2020-02-25 15:30:00,12.48,12.52,12.43,12.47,2062674.0,11.4813,11.5181,11.4353,11.4721,2062674.0
2020-02-26 09:30:00,12.52,12.65,12.51,12.57,1948248.0,11.5181,11.6377,11.5089,11.5641,1948248.0
2020-02-26 10:00:00,12.57,12.63,12.53,12.6,1161984.0,11.5641,11.6193,11.5273,11.5917,1161984.0
2020-02-26 10:30:00,12.6,12.67,12.6,12.63,1011324.0,11.5917,11.6561,11.5917,11.6193,1011324.0
2020-02-26 11:00:00,12.63,12.66,12.59,12.65,1357950.0,11.6193,11.6469,11.5825,11.6377,1357950.0
2020-02-26 11:30:00,12.64,12.64,12.55,12.56,583026.0,11.6285,11.6285,11.5457,11.5549,583026.0
2020-02-26 12:00:00,12.56,12.57,12.45,12.5,1085814.0,11.5549,11.5641,11.4537,11.4997,1085814.0
2020-02-26 12:30:00,12.51,12.55,12.49,12.51,1079682.0,11.5089,11.5457,11.4905,11.5089,1079682.0
2020-02-26 13:00:00,12.52,12.53,12.48,12.51,388104.0,11.5181,11.5273,11.4813,11.5089,388104.0
2020-02-26 13:30:00,12.5,12.5,12.37,12.38,1681674.0,11.4997,11.4997,11.3801,11.3893,1681674.0
2020-02-26 14:00:00,12.39,12.46,12.37,12.42,868440.0,11.3985,11.4629,11.3801,11.4261,868440.0
2020-02-26 14:30:00,12.42,12.45,12.39,12.39,570672.0,11.4261,11.4537,11.3985,11.3985,570672.0
2020-02-26 15:00:00,12.4,12.47,12.39,12.42,1728054.0,11.4077,11.4721,11.3985,11.4261,1728054.0
2020-02-26 15:30:00,12.42,12.44,12.4,12.4,1727814.0,11.4261,11.4445,11.4077,11.4077,1727814.0
2020-02-27 09:30:00,12.15,12.2,12.06,12.13,2984052.0,11.1778,11.2238,11.095,11.1594,2984052.0
2020-02-27 10:00:00,12.13,12.16,12.02,12.02,2456028.0,11.1594,11.187,11.0582,11.0582,2456028.0
2020-02-27 10:30:00,12.02,12.15,11.95,12.15,2184624.0,11.0582,11.1778,10.9938,11.1778,2184624.0
2020-02-27 11:00:00,12.14,12.21,12.14,12.14,1241400.0,11.1686,11.233,11.1686,11.1686,1241400.0
2020-02-27 11:30:00,12.14,12.21,12.09,12.2,1445982.0,11.1686,11.233,11.1226,11.2238,1445982.0
2020-02-27 12:00:00,12.2,12.28,12.19,12.26,1321374.0,11.2238,11.2973,11.2146,11.2789,1321374.0
2020-02-27 12:30:00,12.25,12.33,12.25,12.26,2916006.0,11.2698,11.3433,11.2698,11.2789,2916006.0
2020-02-27 13:00:00,12.26,12.31,12.22,12.23,860718.0,11.2789,11.3249,11.2422,11.2514,860718.0
2020-02-27 13:30:00,12.23,12.24,12.1,12.13,1291494.0,11.2514,11.2606,11.1318,11.1594,1291494.0
2020-02-27 14:00:00,12.12,12.15,12.07,12.15,1021902.0,11.1502,11.1778,11.1042,11.1778,1021902.0
2020-02-27 14:30:00,12.14,12.14,12.07,12.08,990006.0,11.1686,11.1686,11.1042,11.1134,990006.0
2020-02-27 15:00:00,12.07,12.12,12.04,12.04,1289268.0,11.1042,11.1502,11.0766,11.0766,1289268.0
2020-02-27 15:30:00,12.04,12.05,11.85,11.85,8603598.0,11.0766,11.0858,10.9018,10.9018,8603598.0
2020-02-28 09:30:00,11.5,11.67,11.42,11.45,6115584.0,10.5798,10.7362,10.5062,10.5338,6115584.0
2020-02-28 10:00:00,11.45,11.52,11.37,11.42,5075442.0,10.5338,10.5982,10.4602,10.5062,5075442.0
2020-02-28 10:30:00,11.41,11.57,11.41,11.55,2845914.0,10.497,10.6442,10.497,10.6258,2845914.0
2020-02-28 11:00:00,11.55,11.6,11.45,11.6,2773728.0,10.6258,10.6718,10.5338,10.6718,2773728.0
2020-02-28 11:30:00,11.6,11.78,11.58,11.62,4830600.0,10.6718,10.8374,10.6534,10.6902,4830600.0
2020-02-28 12:00:00,11.62,11.67,11.55,11.67,7089288.0,10.6902,10.7362,10.6258,10.7362,7089288.0
2020-02-28 12:30:00,11.67,11.74,11.63,11.73,2299338.0,10.7362,10.8006,10.6994,10.7914,2299338.0
2020-02-28 13:00:00,11.73,11.75,11.65,11.66,2521380.0,10.7914,10.8098,10.7178,10.727,2521380.0
2020-02-28 13:30:00,11.66,11.66,11.51,11.56,2021760.0,10.727,10.727,10.589,10.635,2021760.0
2020-02-28 14:00:00,11.56,11.6,11.48,11.56,2012376.0,10.635,10.6718,10.5614,10.635,2012376.0
2020-02-28 14:30:00,11.56,11.71,11.55,11.61,2281524.0,10.635,10.773,10.6258,10.681,2281524.0
2020-02-28 15:00:00,11.62,11.65,11.51,11.51,2302392.0,10.6902,10.7178,10.589,10.589,2302392.0
2020-02-28 15:30:00,11.51,11.78,11.48,11.77,5137512.0,10.589,10.8374,10.5614,10.8282,5137512.0
2020-03-02 09:30:00,11.85,11.9,11.77,11.79,3658374.0,10.9018,10.9478,10.8282,10.8466,3658374.0
2020-03-02 10:00:00,11.81,11.81,11.71,11.78,1492374.0,10.865,10.865,10.773,10.8374,1492374.0
2020-03-02 10:30:00,11.78,11.93,11.74,11.87,1992474.0,10.8374,10.9754,10.8006,10.9202,1992474.0
2020-03-02 11:00:00,11.87,12.0,11.87,11.98,1177146.0,10.9202,11.0398,10.9202,11.0214,1177146.0
2020-03-02 11:30:00,11.99,12.08,11.97,12.06,1014096.0,11.0306,11.1134,11.0122,11.095,1014096.0
2020-03-02 12:00:00,12.07,12.08,11.99,12.02,811866.0,11.1042,11.1134,11.0306,11.0582,811866.0
2020-03-02 12:30:00,12.02,12.08,12.02,12.07,1165626.0,11.0582,11.1134,11.0582,11.1042,1165626.0
2020-03-02 13:00:00,12.07,12.08,11.96,11.98,528984.0,11.1042,11.1134,11.003,11.0214,528984.0
2020-03-02 13:30:00,11.99,12.04,11.96,12.03,976452.0,11.0306,11.0766,11.003,11.0674,976452.0
2020-03-02 14:00:00,12.03,12.06,11.99,11.99,642678.0,11.0674,11.095,11.0306,11.0306,642678.0
2020-03-02 14:30:00,12.0,12.0,11.89,11.93,634620.0,11.0398,11.0398,10.9386,10.9754,634620.0
2020-03-02 15:00:00,11.93,12.06,11.93,12.05,719340.0,10.9754,11.095,10.9754,11.0858,719340.0
2020-03-02 15:30:00,12.06,12.28,12.05,12.28,1582578.0,11.095,11.2973,11.0858,11.2973,1582578.0
2020-03-03 09:30:00,12.31,12.31,12.13,12.16,2022978.0,11.3249,11.3249,11.1594,11.187,2022978.0
2020-03-03 10:00:00,12.16,12.46,12.16,12.3,1845888.0,11.187,11.4629,11.187,11.3157,1845888.0
2020-03-03 10:30:00,12.3,12.36,12.26,12.34,2831688.0,11.3157,11.3709,11.2789,11.3525,2831688.0
2020-03-03 11:00:00,12.34,12.34,12.03,12.06,2297748.0,11.3525,11.3525,11.0674,11.095,2297748.0
2020-03-03 11:30:00,12.05,12.22,12.05,12.21,774768.0,11.0858,11.2422,11.0858,11.233,774768.0
2020-03-03 12:00:00,12.21,12.25,12.13,12.14,1657806.0,11.233,11.2698,11.1594,11.1686,1657806.0
2020-03-03 12:30:00,12.16,12.19,12.1,12.13,1244892.0,11.187,11.2146,11.1318,11.1594,1244892.0
2020-03-03 13:00:00,12.12,12.12,11.98,12.02,1093368.0,11.1502,11.1502,11.0214,11.0582,1093368.0
2020-03-03 13:30:00,12.03,12.06,11.92,11.92,946488.0,11.0674,11.095,10.9662,10.9662,946488.0
2020-03-03 14:00:00,11.94,11.96,11.83,11.94,1806276.0,10.9846,11.003,10.8834,10.9846,1806276.0
2020-03-03 14:30:00,11.94,12.0,11.86,11.98,2492988.0,10.9846,11.0398,10.911,11.0214,2492988.0
2020-03-03 15:00:00,11.98,12.09,11.96,12.09,2351304.0,11.0214,11.1226,11.003,11.1226,2351304.0
2020-03-03 15:30:00,12.08,12.08,11.91,11.94,1948998.0,11.1134,11.1134,10.957,10.9846,1948998.0
2020-03-04 09:30:00,12.17,12.21,12.06,12.08,2260914.0,11.1962,11.233,11.095,11.1134,2260914.0
2020-03-04 10:00:00,12.08,12.21,12.06,12.18,828372.0,11.1134,11.233,11.095,11.2054,828372.0
2020-03-04 10:30:00,12.19,12.19,12.09,12.1,624966.0,11.2146,11.2146,11.1226,11.1318,624966.0
2020-03-04 11:00:00,12.1,12.15,12.08,12.15,313248.0,11.1318,11.1778,11.1134,11.1778,313248.0
2020-03-04 11:30:00,12.16,12.16,12.09,12.13,398760.0,11.187,11.187,11.1226,11.1594,398760.0
2020-03-04 12:00:00,12.13,12.18,12.12,12.17,214386.0,11.1594,11.2054,11.1502,11.1962,214386.0
2020-03-04 12:30:00,12.18,12.23,12.15,12.23,287556.0,11.2054,11.2514,11.1778,11.2514,287556.0
2020-03-04 13:00:00,12.23,12.29,12.23,12.27,626172.0,11.2514,11.3065,11.2514,11.2881,626172.0
2020-03-04 13:30:00,12.28,12.29,12.26,12.27,280836.0,11.2973,11.3065,11.2789,11.2881,280836.0
2020-03-04 14:00:00,12.27,12.3,12.24,12.3,725382.0,11.2881,11.3157,11.2606,11.3157,725382.0
2020-03-04 14:30:00,12.3,12.31,12.26,12.29,550116.0,11.3157,11.3249,11.2789,11.3065,550116.0
2020-03-04 15:00:00,12.28,12.35,12.28,12.35,617760.0,11.2973,11.3617,11.2973,11.3617,617760.0
2020-03-04 15:30:00,12.36,12.42,12.34,12.42,1467462.0,11.3709,11.4261,11.3525,11.4261,1467462.0
2020-03-05 09:30:00,12.12,12.17,12.06,12.08,938064.0,11.1502,11.1962,11.095,11.1134,938064.0
2020-03-05 10:00:00,12.09,12.19,12.07,12.13,1025160.0,11.1226,11.2146,11.1042,11.1594,1025160.0
2020-03-05 10:30:00,12.15,12.17,12.11,12.14,675432.0,11.1778,11.1962,11.141,11.1686,675432.0
2020-03-05 11:00:00,12.14,12.24,12.14,12.22,612672.0,11.1686,11.2606,11.1686,11.2422,612672.0
2020-03-05 11:30:00,12.22,12.23,12.12,12.13,479142.0,11.2422,11.2514,11.1502,11.1594,479142.0
2020-03-05 12:00:00,12.13,12.15,12.06,12.08,511674.0,11.1594,11.1778,11.095,11.1134,511674.0
2020-03-05 12:30:00,12.08,12.1,11.99,12.01,794778.0,11.1134,11.1318,11.0306,11.049,794778.0
2020-03-05 13:00:00,12.0,12.02,11.97,12.02,576048.0,11.0398,11.0582,11.0122,11.0582,576048.0
2020-03-05 13:30:00,12.03,12.07,12.01,12.03,330768.0,11.0674,11.1042,11.049,11.0674,330768.0
2020-03-05 14:00:00,12.03,12.03,11.95,11.96,386268.0,11.0674,11.0674,10.9938,11.003,386268.0
2020-03-05 14:30:00,11.96,12.02,11.96,11.99,1483020.0,11.003,11.0582,11.003,11.0306,1483020.0
2020-03-05 15:00:00,11.99,11.99,11.91,11.93,941028.0,11.0306,11.0306,10.957,10.9754,941028.0
2020-03-05 15:30:00,11.93,12.03,11.92,12.01,1343304.0,10.9754,11.0674,10.9662,11.049,1343304.0
2020-03-06 09:30:00,11.63,11.7,11.57,11.64,1787724.0,10.6994,10.7638,10.6442,10.7086,1787724.0
2020-03-06 10:00:00,11.65,11.78,11.62,11.77,2021190.0,10.7178,10.8374,10.6902,10.8282,2021190.0
2020-03-06 10:30:00,11.77,11.83,11.72,11.8,2664156.0,10.8282,10.8834,10.7822,10.8558,2664156.0
2020-03-06 11:00:00,11.8,11.81,11.7,11.71,1747548.0,10.8558,10.865,10.7638,10.773,1747548.0
2020-03-06 11:30:00,11.72,11.75,11.68,11.71,1272300.0,10.7822,10.8098,10.7454,10.773,1272300.0
2020-03-06 12:00:00,11.71,11.71,11.63,11.63,1738158.0,10.773,10.773,10.6994,10.6994,1738158.0
2020-03-06 12:30:00,11.63,11.74,11.63,11.69,2271600.0,10.6994,10.8006,10.6994,10.7546,2271600.0
2020-03-06 13:00:00,11.69,11.77,11.69,11.72,624186.0,10.7546,10.8282,10.7546,10.7822,624186.0
2020-03-06 13:30:00,11.72,11.74,11.64,11.64,1057830.0,10.7822,10.8006,10.7086,10.7086,1057830.0
2020-03-06 14:00:00,11.64,11.66,11.61,11.63,1617726.0,10.7086,10.727,10.681,10.6994,1617726.0
2020-03-06 14:30:00,11.63,11.65,11.53,11.54,1464462.0,10.6994,10.7178,10.6074,10.6166,1464462.0
2020-03-06 15:00:00,11.54,11.63,11.52,11.59,1545432.0,10.6166,10.6994,10.5982,10.6626,1545432.0
2020-03-06 15:30:00,11.59,11.84,11.58,11.8,2989860.0,10.6626,10.8926,10.6534,10.8558,2989860.0
2020-03-09 09:30:00,10.95,11.14,10.92,11.12,2582880.0,10.0738,10.2486,10.0462,10.2302,2582880.0
2020-03-09 10:00:00,11.08,11.2,11.01,11.11,2052384.0,10.1934,10.3038,10.129,10.221,2052384.0
2020-03-09 10:30:00,11.11,11.15,11.02,11.02,3152808.0,10.221,10.2578,10.1382,10.1382,3152808.0
2020-03-09 11:00:00,11.02,11.14,11.0,11.12,2125104.0,10.1382,10.2486,10.1198,10.2302,2125104.0
2020-03-09 11:30:00,11.11,11.24,11.09,11.19,1666116.0,10.221,10.3406,10.2026,10.2946,1666116.0
2020-03-09 12:00:00,11.18,11.24,11.12,11.12,1392156.0,10.2854,10.3406,10.2302,10.2302,1392156.0
2020-03-09 12:30:00,11.12,11.14,11.03,11.06,10533318.0,10.2302,10.2486,10.1474,10.175,10533318.0
2020-03-09 13:00:00,11.06,11.1,11.01,11.02,1941288.0,10.175,10.2118,10.129,10.1382,1941288.0
2020-03-09 13:30:00,11.02,11.02,10.89,10.9,1868946.0,10.1382,10.1382,10.0186,10.0278,1868946.0
2020-03-09 14:00:00,10.91,10.97,10.85,10.87,1615152.0,10.037,10.0922,9.9818,10.0002,1615152.0
2020-03-09 14:30:00,10.87,10.96,10.81,10.94,1724928.0,10.0002,10.083,9.945,10.0646,1724928.0
2020-03-09 15:00:00,10.93,11.02,10.89,10.98,3462150.0,10.0554,10.1382,10.0186,10.1014,3462150.0
2020-03-09 15:30:00,10.98,11.03,10.85,10.86,3340806.0,10.1014,10.1474,9.9818,9.991,3340806.0
2020-03-10 09:30:00,11.24,11.27,11.1,11.17,2234958.0,10.3406,10.3682,10.2118,10.2762,2234958.0
2020-03-10 10:00:00,11.16,11.25,11.14,11.16,1536312.0,10.267,10.3498,10.2486,10.267,1536312.0
2020-03-10 10:30:00,11.15,11.16,11.01,11.01,1196250.0,10.2578,10.267,10.129,10.129,1196250.0
2020-03-10 11:00:00,11.01,11.07,10.85,10.86,1471686.0,10.129,10.1842,9.9818,9.991,1471686.0
2020-03-10 11:30:00,10.85,10.95,10.8,10.87,5292048.0,9.9818,10.0738,9.9358,10.0002,5292048.0
2020-03-10 12:00:00,10.88,11.06,10.88,10.96,1705890.0,10.0094,10.175,10.0094,10.083,1705890.0
2020-03-10 12:30:00,10.96,11.02,10.89,10.99,1422462.0,10.083,10.1382,10.0186,10.1106,1422462.0
2020-03-10 13:00:00,10.99,11.08,10.94,11.03,1456728.0,10.1106,10.1934,10.0646,10.1474,1456728.0
2020-03-10 13:30:00,11.03,11.06,10.92,10.94,1539360.0,10.1474,10.175,10.0462,10.0646,1539360.0
2020-03-10 14:00:00,10.93,11.02,10.9,11.01,1226532.0,10.0554,10.1382,10.0278,10.129,1226532.0
2020-03-10 14:30:00,11.01,11.2,11.0,11.16,2584272.0,10.129,10.3038,10.1198,10.267,2584272.0
2020-03-10 15:00:00,11.16,11.31,11.14,11.23,1872276.0,10.267,10.405,10.2486,10.3314,1872276.0
2020-03-10 15:30:00,11.23,11.38,11.19,11.38,3505626.0,10.3314,10.4694,10.2946,10.4694,3505626.0
2020-03-11 09:30:00,11.08,11.13,11.02,11.05,2740752.0,10.1934,10.2394,10.1382,10.1658,2740752.0
2020-03-11 10:00:00,11.04,11.1,10.99,11.0,678438.0,10.1566,10.2118,10.1106,10.1198,678438.0
2020-03-11 10:30:00,10.99,11.03,10.94,10.98,1126818.0,10.1106,10.1474,10.0646,10.1014,1126818.0
2020-03-11 11:00:00,10.98,11.01,10.88,10.9,1220514.0,10.1014,10.129,10.0094,10.0278,1220514.0
2020-03-11 11:30:00,10.9,10.97,10.88,10.95,1094430.0,10.0278,10.0922,10.0094,10.0738,1094430.0
2020-03-11 12:00:00,10.95,11.06,10.92,10.96,963666.0,10.0738,10.175,10.0462,10.083,963666.0
2020-03-11 12:30:00,10.97,10.97,10.86,10.9,1757004.0,10.0922,10.0922,9.991,10.0278,1757004.0
2020-03-11 13:00:00,10.89,10.91,10.83,10.9,1371840.0,10.0186,10.037,9.9634,10.0278,1371840.0
2020-03-11 13:30:00,10.9,10.91,10.83,10.88,1503054.0,10.0278,10.037,9.9634,10.0094,1503054.0
2020-03-11 14:00:00,10.87,10.88,10.78,10.79,1586628.0,10.0002,10.0094,9.9174,9.9266,1586628.0
2020-03-11 14:30:00,10.79,10.86,10.77,10.78,1358994.0,9.9266,9.991,9.9082,9.9174,1358994.0
2020-03-11 15:00:00,10.78,10.8,10.67,10.74,2488386.0,9.9174,9.9358,9.8162,9.8806,2488386.0
2020-03-11 15:30:00,10.74,10.87,10.73,10.8,2209362.0,9.8806,10.0002,9.8714,9.9358,2209362.0
2020-03-12 09:30:00,10.05,10.22,9.85,10.14,3351084.0,9.2458,9.4022,9.0618,9.3286,3351084.0
2020-03-12 10:00:00,10.14,10.14,9.94,10.05,7074126.0,9.3286,9.3286,9.1446,9.2458,7074126.0
2020-03-12 10:30:00,10.04,10.15,10.03,10.12,3847764.0,9.2366,9.3378,9.2274,9.3102,3847764.0
2020-03-12 11:00:00,10.11,10.11,9.94,9.97,2371188.0,9.301,9.301,9.1446,9.1722,2371188.0
2020-03-12 11:30:00,9.97,10.02,9.86,9.92,2620098.0,9.1722,9.2182,9.071,9.1262,2620098.0
2020-03-12 12:00:00,9.92,9.97,9.83,9.95,2029572.0,9.1262,9.1722,9.0434,9.1538,2029572.0
2020-03-12 12:30:00,9.95,10.27,9.85,10.22,3031392.0,9.1538,9.4482,9.0618,9.4022,3031392.0
2020-03-12 13:00:00,10.21,10.44,10.09,10.14,8738070.0,9.393,9.6046,9.2826,9.3286,8738070.0
2020-03-12 13:30:00,10.14,10.18,9.94,10.08,4583376.0,9.3286,9.3654,9.1446,9.2734,4583376.0
2020-03-12 14:00:00,10.08,10.12,9.92,9.95,1796424.0,9.2734,9.3102,9.1262,9.1538,1796424.0
2020-03-12 14:30:00,9.94,10.04,9.89,9.9,1475580.0,9.1446,9.2366,9.0986,9.1078,1475580.0
2020-03-12 15:00:00,9.9,10.01,9.85,9.85,2390478.0,9.1078,9.209,9.0618,9.0618,2390478.0
2020-03-12 15:30:00,9.85,9.99,9.74,9.74,4818876.0,9.0618,9.1906,8.9606,8.9606,4818876.0
2020-03-13 09:30:00,10.31,10.42,10.01,10.05,11531442.0,9.485,9.5862,9.209,9.2458,11531442.0
2020-03-13 10:00:00,10.06,10.26,10.03,10.17,1857744.0,9.255,9.439,9.2274,9.3562,1857744.0
2020-03-13 10:30:00,10.18,10.19,9.98,9.99,1857846.0,9.3654,9.3746,9.1814,9.1906,1857846.0
2020-03-13 11:00:00,9.99,10.07,9.91,9.92,1433718.0,9.1906,9.2642,9.117,9.1262,1433718.0
2020-03-13 11:30:00,9.91,9.94,9.78,9.9,1995552.0,9.117,9.1446,8.9974,9.1078,1995552.0
2020-03-13 12:00:00,9.9,9.93,9.82,9.88,1299132.0,9.1078,9.1354,9.0342,9.0894,1299132.0
2020-03-13 12:30:00,9.88,10.1,9.88,10.02,2284128.0,9.0894,9.2918,9.0894,9.2182,2284128.0
2020-03-13 13:00:00,10.01,10.15,9.97,10.15,1770078.0,9.209,9.3378,9.1722,9.3378,1770078.0
2020-03-13 13:30:00,10.14,10.2,10.07,10.17,2416764.0,9.3286,9.3838,9.2642,9.3562,2416764.0
2020-03-13 14:00:00,10.17,10.17,10.03,10.03,768648.0,9.3562,9.3562,9.2274,9.2274,768648.0
2020-03-13 14:30:00,10.04,10.08,9.96,10.07,1587732.0,9.2366,9.2734,9.163,9.2642,1587732.0
2020-03-13 15:00:00,10.07,10.18,10.06,10.16,5228370.0,9.2642,9.3654,9.255,9.347,5228370.0
2020-03-13 15:30:00,10.17,10.64,9.95,10.62,3605562.0,9.3562,9.7886,9.1538,9.7702,3605562.0
2020-03-16 09:30:00,9.49,9.78,9.38,9.73,2672490.0,8.7306,8.9974,8.6294,8.9514,2672490.0
2020-03-16 10:00:00,9.69,9.69,9.51,9.63,2767890.0,8.9146,8.9146,8.749,8.8594,2767890.0
2020-03-16 10:30:00,9.65,9.88,9.62,9.79,1408494.0,8.8778,9.0894,8.8502,9.0066,1408494.0
2020-03-16 11:00:00,9.78,10.03,9.76,9.99,2275788.0,8.9974,9.2274,8.979,9.1906,2275788.0
2020-03-16 11:30:00,9.99,10.02,9.82,9.9,1383804.0,9.1906,9.2182,9.0342,9.1078,1383804.0
2020-03-16 12:00:00,9.88,9.94,9.77,9.8,1534254.0,9.0894,9.1446,8.9882,9.0158,1534254.0
2020-03-16 12:30:00,9.82,9.87,9.67,9.71,1037550.0,9.0342,9.0802,8.8962,8.933,1037550.0
2020-03-16 13:00:00,9.71,9.81,9.67,9.72,1179918.0,8.933,9.025,8.8962,8.9422,1179918.0
2020-03-16 13:30:00,9.7,9.71,9.6,9.65,1918602.0,8.9238,8.933,8.8318,8.8778,1918602.0
2020-03-16 14:00:00,9.65,9.65,9.55,9.6,1250088.0,8.8778,8.8778,8.7858,8.8318,1250088.0
2020-03-16 14:30:00,9.61,9.78,9.6,9.71,1492554.0,8.841,8.9974,8.8318,8.933,1492554.0
2020-03-16 15:00:00,9.72,9.77,9.59,9.59,3261636.0,8.9422,8.9882,8.8226,8.8226,3261636.0
2020-03-16 15:30:00,9.59,9.6,9.33,9.39,5254032.0,8.8226,8.8318,8.5834,8.6386,5254032.0
2020-03-17 09:30:00,9.53,9.63,9.25,9.26,2246610.0,8.7674,8.8594,8.5098,8.519,2246610.0
2020-03-17 10:00:00,9.28,9.52,9.23,9.49,1844190.0,8.5374,8.7582,8.4914,8.7306,1844190.0
2020-03-17 10:30:00,9.49,9.55,9.42,9.53,1670340.0,8.7306,8.7858,8.6662,8.7674,1670340.0
2020-03-17 11:00:00,9.51,9.74,9.51,9.69,2898216.0,8.749,8.9606,8.749,8.9146,2898216.0
2020-03-17 11:30:00,9.67,9.78,9.63,9.77,1929312.0,8.8962,8.9974,8.8594,8.9882,1929312.0
2020-03-17 12:00:00,9.78,9.96,9.75,9.75,1602030.0,8.9974,9.163,8.9698,8.9698,1602030.0
2020-03-17 12:30:00,9.76,9.8,9.62,9.68,2152704.0,8.979,9.0158,8.8502,8.9054,2152704.0
2020-03-17 13:00:00,9.68,9.73,9.53,9.6,2142996.0,8.9054,8.9514,8.7674,8.8318,2142996.0
2020-03-17 13:30:00,9.61,9.74,9.58,9.71,1302234.0,8.841,8.9606,8.8134,8.933,1302234.0
2020-03-17 14:00:00,9.7,9.86,9.67,9.83,696696.0,8.9238,9.071,8.8962,9.0434,696696.0
2020-03-17 14:30:00,9.84,9.9,9.7,9.77,1380840.0,9.0526,9.1078,8.9238,8.9882,1380840.0
2020-03-17 15:00:00,9.76,9.76,9.63,9.64,1468908.0,8.979,8.979,8.8594,8.8686,1468908.0
2020-03-17 15:30:00,9.65,9.87,9.65,9.87,2234898.0,8.8778,9.0802,8.8778,9.0802,2234898.0
2020-03-18 09:30:00,9.25,9.5,9.25,9.43,963996.0,8.5098,8.7398,8.5098,8.6754,963996.0
2020-03-18 10:00:00,9.45,9.56,9.39,9.45,1260018.0,8.6938,8.795,8.6386,8.6938,1260018.0
2020-03-18 10:30:00,9.46,9.49,9.32,9.32,862620.0,8.703,8.7306,8.5742,8.5742,862620.0
2020-03-18 11:00:00,9.32,9.36,9.22,9.25,1922688.0,8.5742,8.611,8.4822,8.5098,1922688.0
2020-03-18 11:30:00,9.25,9.37,9.19,9.36,1755732.0,8.5098,8.6202,8.4546,8.611,1755732.0
2020-03-18 12:00:00,9.35,9.37,9.21,9.27,1325652.0,8.6018,8.6202,8.473,8.5282,1325652.0
2020-03-18 12:30:00,9.28,9.28,9.14,9.14,1751220.0,8.5374,8.5374,8.4086,8.4086,1751220.0
2020-03-18 13:00:00,9.15,9.18,9.01,9.02,1126560.0,8.4178,8.4454,8.289,8.2982,1126560.0
2020-03-18 13:30:00,9.02,9.1,8.89,8.99,2440752.0,8.2982,8.3718,8.1786,8.2706,2440752.0
2020-03-18 14:00:00,8.99,9.0,8.83,8.88,1438680.0,8.2706,8.2798,8.1234,8.1694,1438680.0
2020-03-18 14:30:00,8.87,9.1,8.85,9.1,1248648.0,8.1602,8.3718,8.1418,8.3718,1248648.0
2020-03-18 15:00:00,9.1,9.18,8.96,8.99,2326170.0,8.3718,8.4454,8.243,8.2706,2326170.0
2020-03-18 15:30:00,9.0,9.33,8.92,9.31,12817536.0,8.2798,8.5834,8.2062,8.565,12817536.0
2020-03-19 09:30:00,9.21,9.25,8.97,9.23,2515110.0,8.473,8.5098,8.2522,8.4914,2515110.0
2020-03-19 10:00:00,9.22,9.46,9.17,9.38,1417602.0,8.4822,8.703,8.4362,8.6294,1417602.0
2020-03-19 10:30:00,9.38,9.45,9.23,9.29,1109160.0,8.6294,8.6938,8.4914,8.5466,1109160.0
2020-03-19 11:00:00,9.29,9.51,9.26,9.51,2128296.0,8.5466,8.749,8.519,8.749,2128296.0
2020-03-19 11:30:00,9.5,9.56,9.42,9.42,964512.0,8.7398,8.795,8.6662,8.6662,964512.0
2020-03-19 12:00:00,9.42,9.44,9.28,9.33,1217994.0,8.6662,8.6846,8.5374,8.5834,1217994.0
2020-03-19 12:30:00,9.34,9.47,9.28,9.41,835938.0,8.5926,8.7122,8.5374,8.657,835938.0
2020-03-19 13:00:00,9.42,9.45,9.36,9.39,1218888.0,8.6662,8.6938,8.611,8.6386,1218888.0
2020-03-19 13:30:00,9.38,9.56,9.37,9.49,1544406.0,8.6294,8.795,8.6202,8.7306,1544406.0
2020-03-19 14:00:00,9.49,9.54,9.43,9.49,1774890.0,8.7306,8.7766,8.6754,8.7306,1774890.0
2020-03-19 14:30:00,9.49,9.61,9.49,9.51,2696070.0,8.7306,8.841,8.7306,8.749,2696070.0
2020-03-19 15:00:00,9.51,9.53,9.38,9.5,2416248.0,8.749,8.7674,8.6294,8.7398,2416248.0
2020-03-19 15:30:00,9.51,9.55,9.38,9.4,1674360.0,8.749,8.7858,8.6294,8.6478,1674360.0
2020-03-20 09:30:00,9.5,9.54,9.29,9.37,1867884.0,8.7398,8.7766,8.5466,8.6202,1867884.0
2020-03-20 10:00:00,9.4,9.51,9.37,9.5,549714.0,8.6478,8.749,8.6202,8.7398,549714.0
2020-03-20 10:30:00,9.49,9.61,9.47,9.59,840822.0,8.7306,8.841,8.7122,8.8226,840822.0
2020-03-20 11:00:00,9.59,9.6,9.33,9.38,1665042.0,8.8226,8.8318,8.5834,8.6294,1665042.0
2020-03-20 11:30:00,9.38,9.44,9.35,9.38,1016100.0,8.6294,8.6846,8.6018,8.6294,1016100.0
2020-03-20 12:00:00,9.37,9.39,9.2,9.22,1078686.0,8.6202,8.6386,8.4638,8.4822,1078686.0
2020-03-20 12:30:00,9.23,9.38,9.22,9.32,1317990.0,8.4914,8.6294,8.4822,8.5742,1317990.0
2020-03-20 13:00:00,9.33,9.4,9.28,9.32,875556.0,8.5834,8.6478,8.5374,8.5742,875556.0
2020-03-20 13:30:00,9.32,9.36,9.29,9.32,692634.0,8.5742,8.611,8.5466,8.5742,692634.0
2020-03-20 14:00:00,9.34,9.38,9.18,9.2,492690.0,8.5926,8.6294,8.4454,8.4638,492690.0
2020-03-20 14:30:00,9.22,9.24,9.08,9.11,2364576.0,8.4822,8.5006,8.3534,8.381,2364576.0
2020-03-20 15:00:00,9.11,9.18,9.03,9.16,1270068.0,8.381,8.4454,8.3074,8.427,1270068.0
2020-03-20 15:30:00,9.17,9.22,8.97,8.98,1535400.0,8.4362,8.4822,8.2522,8.2614,1535400.0
2020-03-23 09:30:00,8.91,8.96,8.71,8.92,4876332.0,8.197,8.243,8.013,8.2062,4876332.0
2020-03-23 10:00:00,8.93,8.98,8.82,8.9,2171106.0,8.2154,8.2614,8.1142,8.1878,2171106.0
2020-03-23 10:30:00,8.9,8.95,8.76,8.78,1550964.0,8.1878,8.2338,8.059,8.0774,1550964.0
2020-03-23 11:00:00,8.78,8.83,8.64,8.65,1966038.0,8.0774,8.1234,7.9486,7.9578,1966038.0
2020-03-23 11:30:00,8.65,8.71,8.56,8.64,2627574.0,7.9578,8.013,7.875,7.9486,2627574.0
2020-03-23 12:00:00,8.64,8.78,8.6,8.73,2017182.0,7.9486,8.0774,7.9118,8.0314,2017182.0
2020-03-23 12:30:00,8.74,8.95,8.68,8.92,973248.0,8.0406,8.2338,7.9854,8.2062,973248.0
2020-03-23 13:00:00,8.92,9.0,8.84,8.85,1200756.0,8.2062,8.2798,8.1326,8.1418,1200756.0
2020-03-23 13:30:00,8.83,8.91,8.71,8.75,1054968.0,8.1234,8.197,8.013,8.0498,1054968.0
2020-03-23 14:00:00,8.75,8.81,8.68,8.8,1698714.0,8.0498,8.105,7.9854,8.0958,1698714.0
2020-03-23 14:30:00,8.8,8.85,8.72,8.72,1212120.0,8.0958,8.1418,8.0222,8.0222,1212120.0
2020-03-23 15:00:00,8.75,8.78,8.63,8.65,2587500.0,8.0498,8.0774,7.9394,7.9578,2587500.0
2020-03-23 15:30:00,8.65,8.83,8.61,8.74,1552176.0,7.9578,8.1234,7.921,8.0406,1552176.0
2020-03-24 09:30:00,9.21,9.38,9.2,9.26,3054690.0,8.473,8.6294,8.4638,8.519,3054690.0
2020-03-24 10:00:00,9.26,9.4,9.23,9.38,923826.0,8.519,8.6478,8.4914,8.6294,923826.0
2020-03-24 10:30:00,9.36,9.4,9.32,9.33,782496.0,8.611,8.6478,8.5742,8.5834,782496.0
2020-03-24 11:00:00,9.34,9.38,9.29,9.37,731094.0,8.5926,8.6294,8.5466,8.6202,731094.0
2020-03-24 11:30:00,9.38,9.45,9.34,9.45,660360.0,8.6294,8.6938,8.5926,8.6938,660360.0
2020-03-24 12:00:00,9.45,9.52,9.44,9.52,1144488.0,8.6938,8.7582,8.6846,8.7582,1144488.0
2020-03-24 12:30:00,9.52,9.55,9.42,9.43,838518.0,8.7582,8.7858,8.6662,8.6754,838518.0
2020-03-24 13:00:00,9.42,9.45,9.35,9.42,706800.0,8.6662,8.6938,8.6018,8.6662,706800.0
2020-03-24 13:30:00,9.4,9.43,9.32,9.34,976098.0,8.6478,8.6754,8.5742,8.5926,976098.0
2020-03-24 14:00:00,9.33,9.35,9.25,9.34,1475112.0,8.5834,8.6018,8.5098,8.5926,1475112.0
2020-03-24 14:30:00,9.33,9.46,9.31,9.46,1185840.0,8.5834,8.703,8.565,8.703,1185840.0
2020-03-24 15:00:00,9.46,9.5,9.44,9.49,1696362.0,8.703,8.7398,8.6846,8.7306,1696362.0
2020-03-24 15:30:00,9.49,9.6,9.45,9.57,2494434.0,8.7306,8.8318,8.6938,8.8042,2494434.0
2020-03-25 09:30:00,9.64,9.76,9.48,9.48,2928936.0,8.9202,9.0313,8.7722,8.7722,2928936.0
2020-03-25 10:00:00,9.49,9.52,9.39,9.47,1025550.0,8.7814,8.8092,8.6889,8.7629,1025550.0
2020-03-25 10:30:00,9.49,9.61,9.48,9.6,646470.0,8.7814,8.8925,8.7722,8.8832,646470.0
2020-03-25 11:00:00,9.6,9.66,9.57,9.61,461214.0,8.8832,8.9387,8.8555,8.8925,461214.0
2020-03-25 11:30:00,9.61,9.65,9.58,9.63,1038252.0,8.8925,8.9295,8.8647,8.911,1038252.0
2020-03-25 12:00:00,9.63,9.81,9.63,9.79,1574682.0,8.911,9.0775,8.911,9.059,1574682.0
2020-03-25 12:30:00,9.79,9.88,9.75,9.83,770106.0,9.059,9.1423,9.022,9.0961,770106.0
2020-03-25 13:00:00,9.82,9.96,9.82,9.94,800964.0,9.0868,9.2163,9.0868,9.1978,800964.0
2020-03-25 13:30:00,9.94,10.05,9.92,9.94,859446.0,9.1978,9.2996,9.1793,9.1978,859446.0
2020-03-25 14:00:00,9.95,9.98,9.83,9.93,1607454.0,9.2071,9.2349,9.0961,9.1886,1607454.0
2020-03-25 14:30:00,9.92,9.99,9.85,9.97,3160566.0,9.1793,9.2441,9.1146,9.2256,3160566.0
2020-03-25 15:00:00,9.97,10.0,9.91,9.93,1230144.0,9.2256,9.2534,9.1701,9.1886,1230144.0
2020-03-25 15:30:00,9.94,9.99,9.63,9.67,6849318.0,9.1978,9.2441,8.911,8.948,6849318.0
2020-03-26 09:30:00,9.78,9.97,9.77,9.96,1026234.0,9.0498,9.2256,9.0405,9.2163,1026234.0
2020-03-26 10:00:00,9.97,10.1,9.92,10.04,952404.0,9.2256,9.3459,9.1793,9.2904,952404.0
2020-03-26 10:30:00,10.03,10.1,9.97,10.04,955902.0,9.2811,9.3459,9.2256,9.2904,955902.0
2020-03-26 11:00:00,10.05,10.12,9.99,10.12,1117350.0,9.2996,9.3644,9.2441,9.3644,1117350.0
2020-03-26 11:30:00,10.11,10.16,10.1,10.13,1111416.0,9.3551,9.4014,9.3459,9.3737,1111416.0
2020-03-26 12:00:00,10.14,10.16,10.07,10.14,667554.0,9.3829,9.4014,9.3181,9.3829,667554.0
2020-03-26 12:30:00,10.14,10.17,10.1,10.15,1111332.0,9.3829,9.4107,9.3459,9.3922,1111332.0
2020-03-26 13:00:00,10.14,10.17,10.02,10.04,859398.0,9.3829,9.4107,9.2719,9.2904,859398.0
2020-03-26 13:30:00,10.04,10.1,9.99,10.06,1586964.0,9.2904,9.3459,9.2441,9.3089,1586964.0
2020-03-26 14:00:00,10.06,10.08,10.01,10.07,668058.0,9.3089,9.3274,9.2626,9.3181,668058.0
2020-03-26 14:30:00,10.08,10.15,10.08,10.13,2247558.0,9.3274,9.3922,9.3274,9.3737,2247558.0
2020-03-26 15:00:00,10.13,10.14,10.08,10.13,2359170.0,9.3737,9.3829,9.3274,9.3737,2359170.0
2020-03-26 15:30:00,10.14,10.29,10.05,10.25,3273726.0,9.3829,9.5217,9.2996,9.4847,3273726.0
2020-03-27 09:30:00,9.93,9.98,9.82,9.91,1143798.0,9.1886,9.2349,9.0868,9.1701,1143798.0
2020-03-27 10:00:00,9.91,9.97,9.88,9.91,1826484.0,9.1701,9.2256,9.1423,9.1701,1826484.0
2020-03-27 10:30:00,9.91,9.94,9.87,9.92,774612.0,9.1701,9.1978,9.1331,9.1793,774612.0
2020-03-27 11:00:00,9.92,10.03,9.92,9.96,1479630.0,9.1793,9.2811,9.1793,9.2163,1479630.0
2020-03-27 11:30:00,9.96,9.99,9.89,9.9,1027854.0,9.2163,9.2441,9.1516,9.1608,1027854.0
2020-03-27 12:00:00,9.9,9.95,9.88,9.93,680700.0,9.1608,9.2071,9.1423,9.1886,680700.0
2020-03-27 12:30:00,9.92,9.99,9.91,9.99,882630.0,9.1793,9.2441,9.1701,9.2441,882630.0
2020-03-27 13:00:00,9.99,10.02,9.94,9.96,854454.0,9.2441,9.2719,9.1978,9.2163,854454.0
2020-03-27 13:30:00,9.96,10.08,9.96,10.01,824238.0,9.2163,9.3274,9.2163,9.2626,824238.0
2020-03-27 14:00:00,10.01,10.05,9.99,10.05,778146.0,9.2626,9.2996,9.2441,9.2996,778146.0
2020-03-27 14:30:00,10.04,10.09,10.01,10.09,1453758.0,9.2904,9.3366,9.2626,9.3366,1453758.0
2020-03-27 15:00:00,10.08,10.21,10.06,10.17,1720062.0,9.3274,9.4477,9.3089,9.4107,1720062.0
2020-03-27 15:30:00,10.17,10.18,9.9,9.92,20235240.0,9.4107,9.4199,9.1608,9.1793,20235240.0
2020-03-30 09:30:00,9.99,10.06,9.91,9.98,982668.0,9.2441,9.3089,9.1701,9.2349,982668.0
2020-03-30 10:00:00,9.99,10.07,9.96,10.04,1000632.0,9.2441,9.3181,9.2163,9.2904,1000632.0
2020-03-30 10:30:00,10.05,10.11,10.03,10.04,1245054.0,9.2996,9.3551,9.2811,9.2904,1245054.0
2020-03-30 11:00:00,10.05,10.15,10.04,10.15,862548.0,9.2996,9.3922,9.2904,9.3922,862548.0
2020-03-30 11:30:00,10.15,10.16,10.11,10.14,956316.0,9.3922,9.4014,9.3551,9.3829,956316.0
2020-03-30 12:00:00,10.13,10.17,10.09,10.17,678228.0,9.3737,9.4107,9.3366,9.4107,678228.0
2020-03-30 12:30:00,10.16,10.18,10.13,10.17,732990.0,9.4014,9.4199,9.3737,9.4107,732990.0
2020-03-30 13:00:00,10.17,10.17,10.13,10.16,799176.0,9.4107,9.4107,9.3737,9.4014,799176.0
2020-03-30 13:30:00,10.16,10.17,10.12,10.14,1102470.0,9.4014,9.4107,9.3644,9.3829,1102470.0
2020-03-30 14:00:00,10.12,10.14,10.08,10.14,856560.0,9.3644,9.3829,9.3274,9.3829,856560.0
2020-03-30 14:30:00,10.13,10.2,10.13,10.17,674076.0,9.3737,9.4384,9.3737,9.4107,674076.0
2020-03-30 15:00:00,10.16,10.23,10.12,10.16,1525764.0,9.4014,9.4662,9.3644,9.4014,1525764.0
2020-03-30 15:30:00,10.16,10.26,10.15,10.23,2738622.0,9.4014,9.4939,9.3922,9.4662,2738622.0
2020-03-31 09:30:00,10.2,10.21,10.11,10.15,702054.0,9.4384,9.4477,9.3551,9.3922,702054.0
2020-03-31 10:00:00,10.15,10.29,10.15,10.25,3395010.0,9.3922,9.5217,9.3922,9.4847,3395010.0
2020-03-31 10:30:00,10.25,10.3,10.24,10.24,1243080.0,9.4847,9.531,9.4754,9.4754,1243080.0
2020-03-31 11:00:00,10.24,10.28,10.21,10.28,669882.0,9.4754,9.5125,9.4477,9.5125,669882.0
2020-03-31 11:30:00,10.28,10.29,10.25,10.27,468246.0,9.5125,9.5217,9.4847,9.5032,468246.0
2020-03-31 12:00:00,10.26,10.27,10.17,10.17,841122.0,9.4939,9.5032,9.4107,9.4107,841122.0
2020-03-31 12:30:00,10.18,10.18,10.11,10.14,508026.0,9.4199,9.4199,9.3551,9.3829,508026.0
2020-03-31 13:00:00,10.14,10.17,10.08,10.1,1079388.0,9.3829,9.4107,9.3274,9.3459,1079388.0
2020-03-31 13:30:00,10.1,10.17,10.08,10.17,546900.0,9.3459,9.4107,9.3274,9.4107,546900.0
2020-03-31 14:00:00,10.16,10.17,10.12,10.15,356130.0,9.4014,9.4107,9.3644,9.3922,356130.0
2020-03-31 14:30:00,10.15,10.19,10.14,10.16,815034.0,9.3922,9.4292,9.3829,9.4014,815034.0
2020-03-31 15:00:00,10.15,10.17,10.02,10.03,1101606.0,9.3922,9.4107,9.2719,9.2811,1101606.0
2020-03-31 15:30:00,10.05,10.11,10.03,10.08,2597082.0,9.2996,9.3551,9.2811,9.3274,2597082.0
2020-04-01 09:30:00,9.72,9.76,9.66,9.73,1183968.0,8.9943,9.0313,8.9387,9.0035,1183968.0
2020-04-01 10:00:00,9.74,9.78,9.69,9.75,761034.0,9.0128,9.0498,8.9665,9.022,761034.0
2020-04-01 10:30:00,9.74,9.8,9.74,9.78,505716.0,9.0128,9.0683,9.0128,9.0498,505716.0
2020-04-01 11:00:00,9.78,9.82,9.74,9.74,649620.0,9.0498,9.0868,9.0128,9.0128,649620.0
2020-04-01 11:30:00,9.74,9.77,9.7,9.72,544374.0,9.0128,9.0405,8.9758,8.9943,544374.0
2020-04-01 12:00:00,9.72,9.72,9.65,9.65,1309806.0,8.9943,8.9943,8.9295,8.9295,1309806.0
2020-04-01 12:30:00,9.65,9.68,9.6,9.61,712416.0,8.9295,8.9573,8.8832,8.8925,712416.0
2020-04-01 13:00:00,9.61,9.66,9.6,9.65,683316.0,8.8925,8.9387,8.8832,8.9295,683316.0
2020-04-01 13:30:00,9.63,9.69,9.62,9.68,1592400.0,8.911,8.9665,8.9017,8.9573,1592400.0
2020-04-01 14:00:00,9.68,9.71,9.64,9.65,790932.0,8.9573,8.985,8.9202,8.9295,790932.0
2020-04-01 14:30:00,9.64,9.65,9.6,9.6,1310784.0,8.9202,8.9295,8.8832,8.8832,1310784.0
2020-04-01 15:00:00,9.6,9.63,9.56,9.56,1149672.0,8.8832,8.911,8.8462,8.8462,1149672.0
2020-04-01 15:30:00,9.57,9.65,9.52,9.62,1455522.0,8.8555,8.9295,8.8092,8.9017,1455522.0
2020-04-02 09:30:00,9.57,9.67,9.55,9.62,627270.0,8.8555,8.948,8.837,8.9017,627270.0
2020-04-02 10:00:00,9.63,9.72,9.61,9.72,458052.0,8.911,8.9943,8.8925,8.9943,458052.0
2020-04-02 10:30:00,9.72,9.86,9.72,9.8,388686.0,8.9943,9.1238,8.9943,9.0683,388686.0
2020-04-02 11:00:00,9.79,9.81,9.7,9.72,576180.0,9.059,9.0775,8.9758,8.9943,576180.0
2020-04-02 11:30:00,9.72,9.8,9.71,9.78,341598.0,8.9943,9.0683,8.985,9.0498,341598.0
2020-04-02 12:00:00,9.79,9.83,9.76,9.76,403572.0,9.059,9.0961,9.0313,9.0313,403572.0
2020-04-02 12:30:00,9.77,9.81,9.75,9.78,330672.0,9.0405,9.0775,9.022,9.0498,330672.0
2020-04-02 13:00:00,9.78,9.81,9.66,9.67,605436.0,9.0498,9.0775,8.9387,8.948,605436.0
2020-04-02 13:30:00,9.66,9.72,9.65,9.68,444942.0,8.9387,8.9943,8.9295,8.9573,444942.0
2020-04-02 14:00:00,9.67,9.67,9.58,9.64,586668.0,8.948,8.948,8.8647,8.9202,586668.0
2020-04-02 14:30:00,9.64,9.71,9.61,9.71,486690.0,8.9202,8.985,8.8925,8.985,486690.0
2020-04-02 15:00:00,9.71,9.74,9.68,9.71,786984.0,8.985,9.0128,8.9573,8.985,786984.0
2020-04-02 15:30:00,9.72,9.83,9.67,9.81,1455138.0,8.9943,9.0961,8.948,9.0775,1455138.0
2020-04-03 09:30:00,9.77,9.86,9.76,9.81,564384.0,9.0405,9.1238,9.0313,9.0775,564384.0
2020-04-03 10:00:00,9.82,9.84,9.72,9.73,302124.0,9.0868,9.1053,8.9943,9.0035,302124.0
2020-04-03 10:30:00,9.74,9.75,9.68,9.71,338346.0,9.0128,9.022,8.9573,8.985,338346.0
2020-04-03 11:00:00,9.72,9.73,9.65,9.67,219120.0,8.9943,9.0035,8.9295,8.948,219120.0
2020-04-03 11:30:00,9.66,9.69,9.62,9.65,136302.0,8.9387,8.9665,8.9017,8.9295,136302.0
2020-04-03 12:00:00,9.65,9.66,9.58,9.59,233214.0,8.9295,8.9387,8.8647,8.874,233214.0
2020-04-03 12:30:00,9.62,9.64,9.6,9.62,468762.0,8.9017,8.9202,8.8832,8.9017,468762.0
2020-04-03 13:00:00,9.62,9.64,9.58,9.59,305754.0,8.9017,8.9202,8.8647,8.874,305754.0
2020-04-03 13:30:00,9.58,9.59,9.55,9.56,356778.0,8.8647,8.874,8.837,8.8462,356778.0
2020-04-03 14:00:00,9.56,9.58,9.54,9.58,267960.0,8.8462,8.8647,8.8277,8.8647,267960.0
2020-04-03 14:30:00,9.59,9.63,9.56,9.63,424002.0,8.874,8.911,8.8462,8.911,424002.0
2020-04-03 15:00:00,9.63,9.65,9.59,9.62,758748.0,8.911,8.9295,8.874,8.9017,758748.0
2020-04-03 15:30:00,9.63,9.68,9.56,9.65,907890.0,8.911,8.9573,8.8462,8.9295,907890.0
2020-04-06 09:30:00,10.05,10.13,10.0,10.13,2328066.0,9.2996,9.3737,9.2534,9.3737,2328066.0
2020-04-06 10:00:00,10.12,10.17,10.11,10.12,1533408.0,9.3644,9.4107,9.3551,9.3644,1533408.0
2020-04-06 10:30:00,10.13,10.13,10.08,10.1,828642.0,9.3737,9.3737,9.3274,9.3459,828642.0
2020-04-06 11:00:00,10.1,10.13,10.08,10.13,594846.0,9.3459,9.3737,9.3274,9.3737,594846.0
2020-04-06 11:30:00,10.13,10.17,10.12,10.16,581136.0,9.3737,9.4107,9.3644,9.4014,581136.0
2020-04-06 12:00:00,10.16,10.22,10.15,10.21,720024.0,9.4014,9.4569,9.3922,9.4477,720024.0
2020-04-06 12:30:00,10.22,10.22,10.19,10.22,541062.0,9.4569,9.4569,9.4292,9.4569,541062.0
2020-04-06 13:00:00,10.22,10.22,10.2,10.21,422874.0,9.4569,9.4569,9.4384,9.4477,422874.0
2020-04-06 13:30:00,10.21,10.24,10.19,10.23,507750.0,9.4477,9.4754,9.4292,9.4662,507750.0
2020-04-06 14:00:00,10.24,10.24,10.17,10.19,600138.0,9.4754,9.4754,9.4107,9.4292,600138.0
2020-04-06 14:30:00,10.19,10.22,10.18,10.22,603336.0,9.4292,9.4569,9.4199,9.4569,603336.0
2020-04-06 15:00:00,10.22,10.24,10.2,10.24,1319058.0,9.4569,9.4754,9.4384,9.4754,1319058.0
2020-04-06 15:30:00,10.24,10.39,10.23,10.32,2391660.0,9.4754,9.6142,9.4662,9.5495,2391660.0
2020-04-07 09:30:00,10.69,10.73,10.6,10.68,1768350.0,9.8918,9.9289,9.8086,9.8826,1768350.0
2020-04-07 10:00:00,10.69,10.7,10.5,10.51,928740.0,9.8918,9.9011,9.716,9.7253,928740.0
2020-04-07 10:30:00,10.52,10.57,10.45,10.5,786972.0,9.7345,9.7808,9.6698,9.716,786972.0
2020-04-07 11:00:00,10.48,10.57,10.46,10.57,639894.0,9.6975,9.7808,9.679,9.7808,639894.0
2020-04-07 11:30:00,10.57,10.63,10.57,10.58,912600.0,9.7808,9.8363,9.7808,9.7901,912600.0
2020-04-07 12:00:00,10.58,10.67,10.58,10.65,2317044.0,9.7901,9.8733,9.7901,9.8548,2317044.0
2020-04-07 12:30:00,10.65,10.65,10.62,10.63,789198.0,9.8548,9.8548,9.8271,9.8363,789198.0
2020-04-07 13:00:00,10.63,10.65,10.58,10.61,585216.0,9.8363,9.8548,9.7901,9.8178,585216.0
2020-04-07 13:30:00,10.61,10.61,10.55,10.55,375516.0,9.8178,9.8178,9.7623,9.7623,375516.0
2020-04-07 14:00:00,10.55,10.56,10.46,10.5,1541076.0,9.7623,9.7715,9.679,9.716,1541076.0
2020-04-07 14:30:00,10.5,10.52,10.37,10.39,961572.0,9.716,9.7345,9.5957,9.6142,961572.0
2020-04-07 15:00:00,10.39,10.48,10.35,10.37,1386078.0,9.6142,9.6975,9.5772,9.5957,1386078.0
2020-04-07 15:30:00,10.36,10.49,10.28,10.33,11237706.0,9.5865,9.7068,9.5125,9.5587,11237706.0
2020-04-08 09:30:00,10.46,10.49,10.39,10.39,795834.0,9.679,9.7068,9.6142,9.6142,795834.0
2020-04-08 10:00:00,10.4,10.45,10.36,10.45,470544.0,9.6235,9.6698,9.5865,9.6698,470544.0
2020-04-08 10:30:00,10.45,10.49,10.42,10.49,596472.0,9.6698,9.7068,9.642,9.7068,596472.0
2020-04-08 11:00:00,10.49,10.57,10.47,10.56,2578008.0,9.7068,9.7808,9.6883,9.7715,2578008.0
2020-04-08 11:30:00,10.56,10.61,10.56,10.57,2334468.0,9.7715,9.8178,9.7715,9.7808,2334468.0
2020-04-08 12:00:00,10.58,10.61,10.55,10.58,3364698.0,9.7901,9.8178,9.7623,9.7901,3364698.0
2020-04-08 12:30:00,10.58,10.64,10.58,10.61,3606978.0,9.7901,9.8456,9.7901,9.8178,3606978.0
2020-04-08 13:00:00,10.61,10.63,10.59,10.6,2455134.0,9.8178,9.8363,9.7993,9.8086,2455134.0
2020-04-08 13:30:00,10.61,10.61,10.55,10.56,2546736.0,9.8178,9.8178,9.7623,9.7715,2546736.0
2020-04-08 14:00:00,10.56,10.66,10.56,10.65,3462516.0,9.7715,9.8641,9.7715,9.8548,3462516.0
2020-04-08 14:30:00,10.65,10.69,10.65,10.69,5206668.0,9.8548,9.8918,9.8548,9.8918,5206668.0
2020-04-08 15:00:00,10.69,10.72,10.66,10.69,4642284.0,9.8918,9.9196,9.8641,9.8918,4642284.0
2020-04-08 15:30:00,10.69,10.75,10.63,10.7,3248088.0,9.8918,9.9474,9.8363,9.9011,3248088.0
2020-04-09 09:30:00,10.86,11.0,10.83,11.0,2551356.0,10.0491,10.1787,10.0214,10.1787,2551356.0
2020-04-09 10:00:00,11.0,11.0,10.84,10.92,1471830.0,10.1787,10.1787,10.0306,10.1047,1471830.0
2020-04-09 10:30:00,10.92,10.97,10.9,10.94,839676.0,10.1047,10.1509,10.0862,10.1232,839676.0
2020-04-09 11:00:00,10.94,10.94,10.85,10.9,2320788.0,10.1232,10.1232,10.0399,10.0862,2320788.0
2020-04-09 11:30:00,10.9,10.95,10.89,10.94,843402.0,10.0862,10.1324,10.0769,10.1232,843402.0
2020-04-09 12:00:00,10.94,10.98,10.93,10.94,650340.0,10.1232,10.1602,10.1139,10.1232,650340.0
2020-04-09 12:30:00,10.94,11.0,10.93,10.99,665898.0,10.1232,10.1787,10.1139,10.1694,665898.0
2020-04-09 13:00:00,10.99,11.0,10.96,11.0,564726.0,10.1694,10.1787,10.1417,10.1787,564726.0
2020-04-09 13:30:00,11.0,11.01,10.93,10.96,766350.0,10.1787,10.1879,10.1139,10.1417,766350.0
2020-04-09 14:00:00,10.96,10.97,10.87,10.88,1729584.0,10.1417,10.1509,10.0584,10.0677,1729584.0
2020-04-09 14:30:00,10.88,10.91,10.78,10.82,986304.0,10.0677,10.0954,9.9751,10.0121,986304.0
2020-04-09 15:00:00,10.83,10.89,10.81,10.89,1134684.0,10.0214,10.0769,10.0029,10.0769,1134684.0
2020-04-09 15:30:00,10.9,10.92,10.85,10.89,1557720.0,10.0862,10.1047,10.0399,10.0769,1557720.0
2020-04-13 09:30:00,10.86,10.87,10.72,10.72,1877844.0,10.0491,10.0584,9.9196,9.9196,1877844.0
2020-04-13 10:00:00,10.72,10.78,10.67,10.7,951246.0,9.9196,9.9751,9.8733,9.9011,951246.0
2020-04-13 10:30:00,10.7,10.71,10.64,10.66,1407516.0,9.9011,9.9103,9.8456,9.8641,1407516.0
2020-04-13 11:00:00,10.66,10.7,10.61,10.7,687294.0,9.8641,9.9011,9.8178,9.9011,687294.0
2020-04-13 11:30:00,10.7,10.72,10.66,10.7,596760.0,9.9011,9.9196,9.8641,9.9011,596760.0
2020-04-13 12:00:00,10.7,10.77,10.69,10.72,535266.0,9.9011,9.9659,9.8918,9.9196,535266.0
2020-04-13 12:30:00,10.73,10.73,10.67,10.69,740616.0,9.9289,9.9289,9.8733,9.8918,740616.0
2020-04-13 13:00:00,10.69,10.7,10.65,10.67,500820.0,9.8918,9.9011,9.8548,9.8733,500820.0
2020-04-13 13:30:00,10.67,10.74,10.66,10.72,617976.0,9.8733,9.9381,9.8641,9.9196,617976.0
2020-04-13 14:00:00,10.72,10.75,10.68,10.69,9681366.0,9.9196,9.9474,9.8826,9.8918,9681366.0
2020-04-13 14:30:00,10.7,10.73,10.68,10.72,906606.0,9.9011,9.9289,9.8826,9.9196,906606.0
2020-04-13 15:00:00,10.73,10.76,10.68,10.75,770898.0,9.9289,9.9566,9.8826,9.9474,770898.0
2020-04-13 15:30:00,10.74,10.81,10.74,10.77,1528746.0,9.9381,10.0029,9.9381,9.9659,1528746.0
2020-04-14 09:30:00,10.99,11.07,10.96,11.07,891426.0,10.1694,10.2435,10.1417,10.2435,891426.0
2020-04-14 10:00:00,11.07,11.11,11.04,11.07,830964.0,10.2435,10.2805,10.2157,10.2435,830964.0
2020-04-14 10:30:00,11.07,11.07,11.01,11.01,423114.0,10.2435,10.2435,10.1879,10.1879,423114.0
2020-04-14 11:00:00,11.01,11.03,10.95,10.98,420636.0,10.1879,10.2065,10.1324,10.1602,420636.0
2020-04-14 11:30:00,10.99,11.01,10.99,10.99,445500.0,10.1694,10.1879,10.1694,10.1694,445500.0
2020-04-14 12:00:00,11.0,11.07,11.0,11.05,544596.0,10.1787,10.2435,10.1787,10.225,544596.0
2020-04-14 12:30:00,11.06,11.07,11.04,11.05,354312.0,10.2342,10.2435,10.2157,10.225,354312.0
2020-04-14 13:00:00,11.06,11.06,11.03,11.05,366702.0,10.2342,10.2342,10.2065,10.225,366702.0
2020-04-14 13:30:00,11.05,11.1,11.05,11.09,479772.0,10.225,10.2712,10.225,10.262,479772.0
2020-04-14 14:00:00,11.09,11.11,11.07,11.09,376200.0,10.262,10.2805,10.2435,10.262,376200.0
2020-04-14 14:30:00,11.09,11.1,11.08,11.09,683280.0,10.262,10.2712,10.2527,10.262,683280.0
2020-04-14 15:00:00,11.09,11.09,11.04,11.08,2993232.0,10.262,10.262,10.2157,10.2527,2993232.0
2020-04-14 15:30:00,11.08,11.13,11.08,11.1,966216.0,10.2527,10.299,10.2527,10.2712,966216.0
2020-04-15 09:30:00,10.85,10.87,10.79,10.83,1060326.0,10.0399,10.0584,9.9844,10.0214,1060326.0
2020-04-15 10:00:00,10.82,10.83,10.76,10.77,623844.0,10.0121,10.0214,9.9566,9.9659,623844.0
2020-04-15 10:30:00,10.77,10.82,10.75,10.81,430002.0,9.9659,10.0121,9.9474,10.0029,430002.0
2020-04-15 11:00:00,10.8,10.81,10.76,10.79,492156.0,9.9936,10.0029,9.9566,9.9844,492156.0
2020-04-15 11:30:00,10.79,10.82,10.77,10.78,557346.0,9.9844,10.0121,9.9659,9.9751,557346.0
2020-04-15 12:00:00,10.77,10.81,10.76,10.81,795864.0,9.9659,10.0029,9.9566,10.0029,795864.0
2020-04-15 12:30:00,10.8,10.84,10.8,10.83,243846.0,9.9936,10.0306,9.9936,10.0214,243846.0
2020-04-15 13:00:00,10.83,10.88,10.82,10.84,641892.0,10.0214,10.0677,10.0121,10.0306,641892.0
2020-04-15 13:30:00,10.84,10.84,10.81,10.82,373902.0,10.0306,10.0306,10.0029,10.0121,373902.0
2020-04-15 14:00:00,10.82,10.88,10.82,10.88,514128.0,10.0121,10.0677,10.0121,10.0677,514128.0
2020-04-15 14:30:00,10.88,10.9,10.87,10.9,1539510.0,10.0677,10.0862,10.0584,10.0862,1539510.0
2020-04-15 15:00:00,10.9,10.91,10.84,10.85,719994.0,10.0862,10.0954,10.0306,10.0399,719994.0
2020-04-15 15:30:00,10.85,10.86,10.81,10.84,1615974.0,10.0399,10.0491,10.0029,10.0306,1615974.0
2020-04-16 09:30:00,10.89,10.91,10.79,10.79,1972188.0,10.0769,10.0954,9.9844,9.9844,1972188.0
2020-04-16 10:00:00,10.79,10.82,10.75,10.82,435306.0,9.9844,10.0121,9.9474,10.0121,435306.0
2020-04-16 10:30:00,10.82,10.87,10.79,10.87,367848.0,10.0121,10.0584,9.9844,10.0584,367848.0
2020-04-16 11:00:00,10.87,10.9,10.85,10.88,347964.0,10.0584,10.0862,10.0399,10.0677,347964.0
2020-04-16 11:30:00,10.88,10.91,10.85,10.9,371784.0,10.0677,10.0954,10.0399,10.0862,371784.0
2020-04-16 12:00:00,10.91,10.91,10.78,10.8,382224.0,10.0954,10.0954,9.9751,9.9936,382224.0
2020-04-16 12:30:00,10.8,10.81,10.75,10.8,339972.0,9.9936,10.0029,9.9474,9.9936,339972.0
2020-04-16 13:00:00,10.8,10.82,10.79,10.82,395526.0,9.9936,10.0121,9.9844,10.0121,395526.0
2020-04-16 13:30:00,10.83,10.84,10.8,10.81,322344.0,10.0214,10.0306,9.9936,10.0029,322344.0
2020-04-16 14:00:00,10.81,10.85,10.79,10.84,720606.0,10.0029,10.0399,9.9844,10.0306,720606.0
2020-04-16 14:30:00,10.84,10.87,10.82,10.85,507408.0,10.0306,10.0584,10.0121,10.0399,507408.0
2020-04-16 15:00:00,10.85,10.87,10.81,10.87,425916.0,10.0399,10.0584,10.0029,10.0584,425916.0
2020-04-16 15:30:00,10.87,10.91,10.86,10.88,976926.0,10.0584,10.0954,10.0491,10.0677,976926.0
2020-04-17 09:30:00,11.14,11.16,11.09,11.15,1101072.0,10.3082,10.3267,10.262,10.3175,1101072.0
2020-04-17 10:00:00,11.15,11.16,11.06,11.09,539460.0,10.3175,10.3267,10.2342,10.262,539460.0
2020-04-17 10:30:00,11.09,11.09,11.04,11.06,533028.0,10.262,10.262,10.2157,10.2342,533028.0
2020-04-17 11:00:00,11.06,11.09,11.03,11.04,640362.0,10.2342,10.262,10.2065,10.2157,640362.0
2020-04-17 11:30:00,11.04,11.09,11.04,11.08,476580.0,10.2157,10.262,10.2157,10.2527,476580.0
2020-04-17 12:00:00,11.07,11.09,11.06,11.07,328704.0,10.2435,10.262,10.2342,10.2435,328704.0
2020-04-17 12:30:00,11.07,11.12,11.07,11.11,2509032.0,10.2435,10.2897,10.2435,10.2805,2509032.0
2020-04-17 13:00:00,11.1,11.13,11.1,11.1,339462.0,10.2712,10.299,10.2712,10.2712,339462.0
2020-04-17 13:30:00,11.1,11.12,11.09,11.1,1015854.0,10.2712,10.2897,10.262,10.2712,1015854.0
2020-04-17 14:00:00,11.1,11.1,11.07,11.08,907572.0,10.2712,10.2712,10.2435,10.2527,907572.0
2020-04-17 14:30:00,11.07,11.08,11.05,11.08,555498.0,10.2435,10.2527,10.225,10.2527,555498.0
2020-04-17 15:00:00,11.08,11.12,11.08,11.12,746454.0,10.2527,10.2897,10.2527,10.2897,746454.0
2020-04-17 15:30:00,11.12,11.22,11.12,11.2,1373268.0,10.2897,10.3823,10.2897,10.3638,1373268.0
2020-04-20 09:30:00,11.02,11.09,11.01,11.06,706956.0,10.1972,10.262,10.1879,10.2342,706956.0
2020-04-20 10:00:00,11.06,11.1,11.05,11.08,769254.0,10.2342,10.2712,10.225,10.2527,769254.0
2020-04-20 10:30:00,11.08,11.16,11.08,11.14,625020.0,10.2527,10.3267,10.2527,10.3082,625020.0
2020-04-20 11:00:00,11.14,11.16,11.12,11.15,447030.0,10.3082,10.3267,10.2897,10.3175,447030.0
2020-04-20 11:30:00,11.15,11.19,11.14,11.18,621624.0,10.3175,10.3545,10.3082,10.3453,621624.0
2020-04-20 12:00:00,11.18,11.18,11.15,11.15,516462.0,10.3453,10.3453,10.3175,10.3175,516462.0
2020-04-20 12:30:00,11.15,11.18,11.15,11.15,396414.0,10.3175,10.3453,10.3175,10.3175,396414.0
2020-04-20 13:00:00,11.16,11.16,11.1,11.12,541968.0,10.3267,10.3267,10.2712,10.2897,541968.0
2020-04-20 13:30:00,11.12,11.13,11.1,11.13,740400.0,10.2897,10.299,10.2712,10.299,740400.0
2020-04-20 14:00:00,11.13,11.14,11.03,11.03,1289574.0,10.299,10.3082,10.2065,10.2065,1289574.0
2020-04-20 14:30:00,11.04,11.08,11.0,11.0,2440506.0,10.2157,10.2527,10.1787,10.1787,2440506.0
2020-04-20 15:00:00,11.0,11.03,10.99,11.03,1326678.0,10.1787,10.2065,10.1694,10.2065,1326678.0
2020-04-20 15:30:00,11.03,11.06,11.0,11.01,1798968.0,10.2065,10.2342,10.1787,10.1879,1798968.0
2020-04-21 09:30:00,10.8,10.87,10.75,10.84,1239384.0,9.9936,10.0584,9.9474,10.0306,1239384.0
2020-04-21 10:00:00,10.85,10.86,10.79,10.82,806166.0,10.0399,10.0491,9.9844,10.0121,806166.0
2020-04-21 10:30:00,10.83,10.83,10.71,10.71,643398.0,10.0214,10.0214,9.9103,9.9103,643398.0
2020-04-21 11:00:00,10.71,10.71,10.64,10.65,662826.0,9.9103,9.9103,9.8456,9.8548,662826.0
2020-04-21 11:30:00,10.65,10.7,10.63,10.68,500076.0,9.8548,9.9011,9.8363,9.8826,500076.0
2020-04-21 12:00:00,10.69,10.69,10.66,10.66,267996.0,9.8918,9.8918,9.8641,9.8641,267996.0
2020-04-21 12:30:00,10.66,10.68,10.63,10.68,477432.0,9.8641,9.8826,9.8363,9.8826,477432.0
2020-04-21 13:00:00,10.68,10.72,10.67,10.72,321696.0,9.8826,9.9196,9.8733,9.9196,321696.0
2020-04-21 13:30:00,10.72,10.74,10.7,10.71,480864.0,9.9196,9.9381,9.9011,9.9103,480864.0
2020-04-21 14:00:00,10.7,10.77,10.69,10.74,1154034.0,9.9011,9.9659,9.8918,9.9381,1154034.0
2020-04-21 14:30:00,10.74,10.74,10.68,10.69,960960.0,9.9381,9.9381,9.8826,9.8918,960960.0
2020-04-21 15:00:00,10.69,10.74,10.66,10.72,1254174.0,9.8918,9.9381,9.8641,9.9196,1254174.0
2020-04-21 15:30:00,10.72,10.76,10.66,10.67,2343522.0,9.9196,9.9566,9.8641,9.8733,2343522.0
2020-04-22 09:30:00,10.88,10.91,10.83,10.85,1107066.0,10.0677,10.0954,10.0214,10.0399,1107066.0
2020-04-22 10:00:00,10.85,10.87,10.82,10.85,410046.0,10.0399,10.0584,10.0121,10.0399,410046.0
2020-04-22 10:30:00,10.85,10.89,10.84,10.85,264786.0,10.0399,10.0769,10.0306,10.0399,264786.0
2020-04-22 11:00:00,10.85,10.88,10.83,10.87,318966.0,10.0399,10.0677,10.0214,10.0584,318966.0
2020-04-22 11:30:00,10.87,10.9,10.87,10.89,394908.0,10.0584,10.0862,10.0584,10.0769,394908.0
2020-04-22 12:00:00,10.9,10.9,10.88,10.89,167220.0,10.0862,10.0862,10.0677,10.0769,167220.0
2020-04-22 12:30:00,10.89,10.91,10.87,10.88,303984.0,10.0769,10.0954,10.0584,10.0677,303984.0
2020-04-22 13:00:00,10.88,10.9,10.87,10.9,467514.0,10.0677,10.0862,10.0584,10.0862,467514.0
2020-04-22 13:30:00,10.91,10.91,10.89,10.91,285630.0,10.0954,10.0954,10.0769,10.0954,285630.0
2020-04-22 14:00:00,10.91,10.92,10.89,10.91,1227726.0,10.0954,10.1047,10.0769,10.0954,1227726.0
2020-04-22 14:30:00,10.91,10.95,10.91,10.93,925446.0,10.0954,10.1324,10.0954,10.1139,925446.0
2020-04-22 15:00:00,10.94,10.95,10.92,10.94,351306.0,10.1232,10.1324,10.1047,10.1232,351306.0
2020-04-22 15:30:00,10.93,10.97,10.9,10.91,834936.0,10.1139,10.1509,10.0862,10.0954,834936.0
2020-04-23 09:30:00,10.95,11.03,10.95,10.99,328818.0,10.1324,10.2065,10.1324,10.1694,328818.0
2020-04-23 10:00:00,11.0,11.04,10.98,11.03,646512.0,10.1787,10.2157,10.1602,10.2065,646512.0
2020-04-23 10:30:00,11.04,11.1,11.04,11.07,530508.0,10.2157,10.2712,10.2157,10.2435,530508.0
2020-04-23 11:00:00,11.07,11.08,11.05,11.07,443004.0,10.2435,10.2527,10.225,10.2435,443004.0
2020-04-23 11:30:00,11.08,11.08,11.01,11.04,962178.0,10.2527,10.2527,10.1879,10.2157,962178.0
2020-04-23 12:00:00,11.04,11.07,11.03,11.07,520230.0,10.2157,10.2435,10.2065,10.2435,520230.0
2020-04-23 12:30:00,11.07,11.07,10.91,10.99,901818.0,10.2435,10.2435,10.0954,10.1694,901818.0
2020-04-23 13:00:00,10.99,11.03,10.94,10.96,799548.0,10.1694,10.2065,10.1232,10.1417,799548.0
2020-04-23 13:30:00,10.96,10.99,10.91,10.94,470964.0,10.1417,10.1694,10.0954,10.1232,470964.0
2020-04-23 14:00:00,10.94,10.97,10.9,10.97,890400.0,10.1232,10.1509,10.0862,10.1509,890400.0
2020-04-23 14:30:00,10.97,11.01,10.96,11.0,506352.0,10.1509,10.1879,10.1417,10.1787,506352.0
2020-04-23 15:00:00,11.0,11.0,10.92,10.95,732978.0,10.1787,10.1787,10.1047,10.1324,732978.0
2020-04-23 15:30:00,10.94,10.97,10.91,10.91,1956156.0,10.1232,10.1509,10.0954,10.0954,1956156.0
2020-04-24 09:30:00,10.99,11.0,10.9,10.9,318876.0,10.1694,10.1787,10.0862,10.0862,318876.0
2020-04-24 10:00:00,10.92,10.95,10.91,10.93,309732.0,10.1047,10.1324,10.0954,10.1139,309732.0
2020-04-24 10:30:00,10.92,10.96,10.92,10.93,350334.0,10.1047,10.1417,10.1047,10.1139,350334.0
2020-04-24 11:00:00,10.93,10.93,10.89,10.92,274794.0,10.1139,10.1139,10.0769,10.1047,274794.0
2020-04-24 11:30:00,10.92,10.94,10.91,10.92,492978.0,10.1047,10.1232,10.0954,10.1047,492978.0
2020-04-24 12:00:00,10.92,10.95,10.91,10.95,403662.0,10.1047,10.1324,10.0954,10.1324,403662.0
2020-04-24 12:30:00,10.95,10.97,10.94,10.96,382254.0,10.1324,10.1509,10.1232,10.1417,382254.0
2020-04-24 13:00:00,10.95,10.97,10.94,10.97,399306.0,10.1324,10.1509,10.1232,10.1509,399306.0
2020-04-24 13:30:00,10.96,11.01,10.96,11.01,529812.0,10.1417,10.1879,10.1417,10.1879,529812.0
2020-04-24 14:00:00,11.01,11.03,11.0,11.02,1409106.0,10.1879,10.2065,10.1787,10.1972,1409106.0
2020-04-24 14:30:00,11.01,11.05,11.01,11.04,532770.0,10.1879,10.225,10.1879,10.2157,532770.0
2020-04-24 15:00:00,11.04,11.07,11.03,11.07,734052.0,10.2157,10.2435,10.2065,10.2435,734052.0
2020-04-24 15:30:00,11.07,11.1,11.05,11.06,1555302.0,10.2435,10.2712,10.225,10.2342,1555302.0
2020-04-27 09:30:00,11.17,11.2,11.14,11.19,1103364.0,10.336,10.3638,10.3082,10.3545,1103364.0
2020-04-27 10:00:00,11.18,11.22,11.17,11.2,996870.0,10.3453,10.3823,10.336,10.3638,996870.0
2020-04-27 10:30:00,11.2,11.22,11.19,11.2,467154.0,10.3638,10.3823,10.3545,10.3638,467154.0
2020-04-27 11:00:00,11.2,11.24,11.19,11.24,816270.0,10.3638,10.4008,10.3545,10.4008,816270.0
2020-04-27 11:30:00,11.23,11.26,11.23,11.25,1119762.0,10.3915,10.4193,10.3915,10.41,1119762.0
2020-04-27 12:00:00,11.25,11.25,11.24,11.25,746604.0,10.41,10.41,10.4008,10.41,746604.0
2020-04-27 12:30:00,11.25,11.27,11.25,11.27,522738.0,10.41,10.4285,10.41,10.4285,522738.0
2020-04-27 13:00:00,11.27,11.27,11.23,11.24,581676.0,10.4285,10.4285,10.3915,10.4008,581676.0
2020-04-27 13:30:00,11.24,11.25,11.23,11.24,420624.0,10.4008,10.41,10.3915,10.4008,420624.0
2020-04-27 14:00:00,11.24,11.27,11.24,11.26,282138.0,10.4008,10.4285,10.4008,10.4193,282138.0
2020-04-27 14:30:00,11.26,11.29,11.25,11.28,964344.0,10.4193,10.447,10.41,10.4378,964344.0
2020-04-27 15:00:00,11.28,11.3,11.28,11.28,688170.0,10.4378,10.4563,10.4378,10.4378,688170.0
2020-04-27 15:30:00,11.28,11.31,11.27,11.27,1281318.0,10.4378,10.4655,10.4285,10.4285,1281318.0
2020-04-28 09:30:00,11.43,11.45,11.37,11.37,1066728.0,10.5766,10.5951,10.5211,10.5211,1066728.0
2020-04-28 10:00:00,11.37,11.39,11.33,11.34,427182.0,10.5211,10.5396,10.4841,10.4933,427182.0
2020-04-28 10:30:00,11.35,11.35,11.21,11.21,509304.0,10.5026,10.5026,10.373,10.373,509304.0
2020-04-28 11:00:00,11.22,11.29,11.21,11.28,372666.0,10.3823,10.447,10.373,10.4378,372666.0
2020-04-28 11:30:00,11.28,11.3,11.26,11.27,1955376.0,10.4378,10.4563,10.4193,10.4285,1955376.0
2020-04-28 12:00:00,11.27,11.29,11.22,11.25,305286.0,10.4285,10.447,10.3823,10.41,305286.0
2020-04-28 12:30:00,11.25,11.3,11.25,11.29,149118.0,10.41,10.4563,10.41,10.447,149118.0
2020-04-28 13:00:00,11.29,11.3,11.28,11.3,334656.0,10.447,10.4563,10.4378,10.4563,334656.0
2020-04-28 13:30:00,11.29,11.32,11.28,11.3,317574.0,10.447,10.4748,10.4378,10.4563,317574.0
2020-04-28 14:00:00,11.3,11.33,11.3,11.32,397872.0,10.4563,10.4841,10.4563,10.4748,397872.0
2020-04-28 14:30:00,11.33,11.33,11.28,11.29,404814.0,10.4841,10.4841,10.4378,10.447,404814.0
2020-04-28 15:00:00,11.29,11.32,11.27,11.3,827604.0,10.447,10.4748,10.4285,10.4563,827604.0
2020-04-28 15:30:00,11.3,11.31,11.22,11.23,2229282.0,10.4563,10.4655,10.3823,10.3915,2229282.0
2020-04-29 09:30:00,11.47,11.49,11.42,11.48,914118.0,10.6136,10.6321,10.5673,10.6229,914118.0
2020-04-29 10:00:00,11.48,11.49,11.44,11.49,558024.0,10.6229,10.6321,10.5858,10.6321,558024.0
2020-04-29 10:30:00,11.49,11.52,11.48,11.51,578442.0,10.6321,10.6599,10.6229,10.6506,578442.0
2020-04-29 11:00:00,11.5,11.53,11.49,11.53,541872.0,10.6414,10.6691,10.6321,10.6691,541872.0
2020-04-29 11:30:00,11.53,11.54,11.51,11.53,321318.0,10.6691,10.6784,10.6506,10.6691,321318.0
2020-04-29 12:00:00,11.54,11.57,11.54,11.56,454326.0,10.6784,10.7061,10.6784,10.6969,454326.0
2020-04-29 12:30:00,11.56,11.6,11.56,11.58,296334.0,10.6969,10.7339,10.6969,10.7154,296334.0
2020-04-29 13:00:00,11.58,11.6,11.58,11.59,502938.0,10.7154,10.7339,10.7154,10.7246,502938.0
2020-04-29 13:30:00,11.59,11.59,11.56,11.56,484890.0,10.7246,10.7246,10.6969,10.6969,484890.0
2020-04-29 14:00:00,11.58,11.58,11.52,11.56,649776.0,10.7154,10.7154,10.6599,10.6969,649776.0
2020-04-29 14:30:00,11.56,11.59,11.55,11.58,847320.0,10.6969,10.7246,10.6876,10.7154,847320.0
2020-04-29 15:00:00,11.58,11.61,11.58,11.61,844560.0,10.7154,10.7432,10.7154,10.7432,844560.0
2020-04-29 15:30:00,11.61,11.61,11.55,11.55,1115526.0,10.7432,10.7432,10.6876,10.6876,1115526.0
2020-04-30 09:30:00,11.47,11.47,11.39,11.46,495180.0,10.6136,10.6136,10.5396,10.6044,495180.0
2020-04-30 10:00:00,11.46,11.49,11.43,11.49,714906.0,10.6044,10.6321,10.5766,10.6321,714906.0
2020-04-30 10:30:00,11.49,11.49,11.44,11.45,250884.0,10.6321,10.6321,10.5858,10.5951,250884.0
2020-04-30 11:00:00,11.47,11.48,11.44,11.44,193866.0,10.6136,10.6229,10.5858,10.5858,193866.0
2020-04-30 11:30:00,11.44,11.46,11.39,11.4,409566.0,10.5858,10.6044,10.5396,10.5488,409566.0
2020-04-30 12:00:00,11.39,11.39,11.36,11.37,318192.0,10.5396,10.5396,10.5118,10.5211,318192.0
2020-04-30 12:30:00,11.37,11.41,11.35,11.4,202824.0,10.5211,10.5581,10.5026,10.5488,202824.0
2020-04-30 13:00:00,11.39,11.42,11.38,11.4,276804.0,10.5396,10.5673,10.5303,10.5488,276804.0
2020-04-30 13:30:00,11.39,11.4,11.37,11.37,186750.0,10.5396,10.5488,10.5211,10.5211,186750.0
2020-04-30 14:00:00,11.37,11.4,11.36,11.39,311406.0,10.5211,10.5488,10.5118,10.5396,311406.0
2020-04-30 14:30:00,11.39,11.41,11.36,11.38,1045530.0,10.5396,10.5581,10.5118,10.5303,1045530.0
2020-04-30 15:00:00,11.38,11.43,11.37,11.42,496518.0,10.5303,10.5766,10.5211,10.5673,496518.0
2020-04-30 15:30:00,11.42,11.44,11.38,11.41,1018566.0,10.5673,10.5858,10.5303,10.5581,1018566.0
2020-05-01 09:30:00,11.19,11.22,11.15,11.18,2130018.0,10.3545,10.3823,10.3175,10.3453,2130018.0
2020-05-01 10:00:00,11.19,11.21,11.15,11.18,887316.0,10.3545,10.373,10.3175,10.3453,887316.0
2020-05-01 10:30:00,11.18,11.2,11.16,11.18,368538.0,10.3453,10.3638,10.3267,10.3453,368538.0
2020-05-01 11:00:00,11.18,11.18,11.13,11.13,628752.0,10.3453,10.3453,10.299,10.299,628752.0
2020-05-01 11:30:00,11.13,11.13,11.06,11.08,565434.0,10.299,10.299,10.2342,10.2527,565434.0
2020-05-01 12:00:00,11.08,11.09,11.05,11.07,395820.0,10.2527,10.262,10.225,10.2435,395820.0
2020-05-01 12:30:00,11.06,11.08,11.04,11.07,510816.0,10.2342,10.2527,10.2157,10.2435,510816.0
2020-05-01 13:00:00,11.06,11.08,11.04,11.06,307926.0,10.2342,10.2527,10.2157,10.2342,307926.0
2020-05-01 13:30:00,11.06,11.07,11.04,11.05,283530.0,10.2342,10.2435,10.2157,10.225,283530.0
2020-05-01 14:00:00,11.05,11.09,11.04,11.09,517230.0,10.225,10.262,10.2157,10.262,517230.0
2020-05-01 14:30:00,11.08,11.09,11.06,11.08,350592.0,10.2527,10.262,10.2342,10.2527,350592.0
2020-05-01 15:00:00,11.08,11.11,11.07,11.09,519990.0,10.2527,10.2805,10.2435,10.262,519990.0
2020-05-01 15:30:00,11.09,11.09,11.05,11.09,1254588.0,10.262,10.262,10.225,10.262,1254588.0
2020-05-04 09:30:00,11.0,11.02,10.95,11.02,756312.0,10.1787,10.1972,10.1324,10.1972,756312.0
2020-05-04 10:00:00,11.02,11.07,11.0,11.03,1090812.0,10.1972,10.2435,10.1787,10.2065,1090812.0
2020-05-04 10:30:00,11.03,11.05,11.01,11.01,1130532.0,10.2065,10.225,10.1879,10.1879,1130532.0
2020-05-04 11:00:00,11.01,11.05,11.0,11.02,1022844.0,10.1879,10.225,10.1787,10.1972,1022844.0
2020-05-04 11:30:00,11.03,11.06,11.01,11.04,803856.0,10.2065,10.2342,10.1879,10.2157,803856.0
2020-05-04 12:00:00,11.04,11.06,11.03,11.06,550290.0,10.2157,10.2342,10.2065,10.2342,550290.0
2020-05-04 12:30:00,11.06,11.07,11.02,11.03,587064.0,10.2342,10.2435,10.1972,10.2065,587064.0
2020-05-04 13:00:00,11.03,11.03,10.99,11.01,856332.0,10.2065,10.2065,10.1694,10.1879,856332.0
2020-05-04 13:30:00,11.02,11.04,11.01,11.04,1361448.0,10.1972,10.2157,10.1879,10.2157,1361448.0
2020-05-04 14:00:00,11.04,11.06,11.03,11.05,723318.0,10.2157,10.2342,10.2065,10.225,723318.0
2020-05-04 14:30:00,11.05,11.09,11.03,11.09,680076.0,10.225,10.262,10.2065,10.262,680076.0
2020-05-04 15:00:00,11.08,11.12,11.08,11.11,709698.0,10.2527,10.2897,10.2527,10.2805,709698.0
2020-05-04 15:30:00,11.11,11.14,11.11,11.14,1380624.0,10.2805,10.3082,10.2805,10.3082,1380624.0
2020-05-05 09:30:00,11.27,11.33,11.25,11.33,1130730.0,10.4285,10.4841,10.41,10.4841,1130730.0
2020-05-05 10:00:00,11.33,11.35,11.29,11.3,509256.0,10.4841,10.5026,10.447,10.4563,509256.0
2020-05-05 10:30:00,11.3,11.31,11.28,11.31,575658.0,10.4563,10.4655,10.4378,10.4655,575658.0
2020-05-05 11:00:00,11.31,11.34,11.31,11.34,595278.0,10.4655,10.4933,10.4655,10.4933,595278.0
2020-05-05 11:30:00,11.34,11.35,11.34,11.35,577494.0,10.4933,10.5026,10.4933,10.5026,577494.0
2020-05-05 12:00:00,11.35,11.36,11.34,11.35,383310.0,10.5026,10.5118,10.4933,10.5026,383310.0
2020-05-05 12:30:00,11.35,11.35,11.32,11.33,457200.0,10.5026,10.5026,10.4748,10.4841,457200.0
2020-05-05 13:00:00,11.33,11.34,11.31,11.33,463146.0,10.4841,10.4933,10.4655,10.4841,463146.0
2020-05-05 13:30:00,11.33,11.35,11.33,11.34,227568.0,10.4841,10.5026,10.4841,10.4933,227568.0
2020-05-05 14:00:00,11.34,11.36,11.33,11.35,292182.0,10.4933,10.5118,10.4841,10.5026,292182.0
2020-05-05 14:30:00,11.35,11.36,11.33,11.36,398574.0,10.5026,10.5118,10.4841,10.5118,398574.0
2020-05-05 15:00:00,11.36,11.36,11.27,11.28,802608.0,10.5118,10.5118,10.4285,10.4378,802608.0
2020-05-05 15:30:00,11.27,11.28,11.22,11.24,860790.0,10.4285,10.4378,10.3823,10.4008,860790.0
2020-05-06 09:30:00,11.3,11.33,11.22,11.24,650574.0,10.4563,10.4841,10.3823,10.4008,650574.0
2020-05-06 10:00:00,11.24,11.26,11.19,11.25,735120.0,10.4008,10.4193,10.3545,10.41,735120.0
2020-05-06 10:30:00,11.25,11.3,11.25,11.28,457836.0,10.41,10.4563,10.41,10.4378,457836.0
2020-05-06 11:00:00,11.28,11.29,11.22,11.24,135918.0,10.4378,10.447,10.3823,10.4008,135918.0
2020-05-06 11:30:00,11.24,11.26,11.21,11.23,247572.0,10.4008,10.4193,10.373,10.3915,247572.0
2020-05-06 12:00:00,11.23,11.26,11.22,11.25,322446.0,10.3915,10.4193,10.3823,10.41,322446.0
2020-05-06 12:30:00,11.25,11.27,11.25,11.26,204636.0,10.41,10.4285,10.41,10.4193,204636.0
2020-05-06 13:00:00,11.26,11.26,11.23,11.26,157740.0,10.4193,10.4193,10.3915,10.4193,157740.0
2020-05-06 13:30:00,11.26,11.28,11.26,11.28,276564.0,10.4193,10.4378,10.4193,10.4378,276564.0
2020-05-06 14:00:00,11.27,11.27,11.23,11.24,288132.0,10.4285,10.4285,10.3915,10.4008,288132.0
2020-05-06 14:30:00,11.23,11.27,11.23,11.24,402660.0,10.3915,10.4285,10.3915,10.4008,402660.0
2020-05-06 15:00:00,11.24,11.26,11.23,11.24,254148.0,10.4008,10.4193,10.3915,10.4008,254148.0
2020-05-06 15:30:00,11.23,11.23,11.17,11.17,510630.0,10.3915,10.3915,10.336,10.336,510630.0
2020-05-07 09:30:00,11.31,11.37,11.31,11.35,885972.0,10.4655,10.5211,10.4655,10.5026,885972.0
2020-05-07 10:00:00,11.35,11.35,11.29,11.33,540426.0,10.5026,10.5026,10.447,10.4841,540426.0
2020-05-07 10:30:00,11.32,11.35,11.3,11.31,552822.0,10.4748,10.5026,10.4563,10.4655,552822.0
2020-05-07 11:00:00,11.31,11.35,11.31,11.34,534564.0,10.4655,10.5026,10.4655,10.4933,534564.0
2020-05-07 11:30:00,11.35,11.39,11.34,11.38,606420.0,10.5026,10.5396,10.4933,10.5303,606420.0
2020-05-07 12:00:00,11.38,11.4,11.37,11.38,459834.0,10.5303,10.5488,10.5211,10.5303,459834.0
2020-05-07 12:30:00,11.38,11.39,11.35,11.37,326262.0,10.5303,10.5396,10.5026,10.5211,326262.0
2020-05-07 13:00:00,11.38,11.39,11.36,11.36,414936.0,10.5303,10.5396,10.5118,10.5118,414936.0
2020-05-07 13:30:00,11.37,11.38,11.35,11.36,329958.0,10.5211,10.5303,10.5026,10.5118,329958.0
2020-05-07 14:00:00,11.36,11.37,11.33,11.34,405138.0,10.5118,10.5211,10.4841,10.4933,405138.0
2020-05-07 14:30:00,11.34,11.35,11.31,11.33,418410.0,10.4933,10.5026,10.4655,10.4841,418410.0
2020-05-07 15:00:00,11.33,11.35,11.3,11.32,729498.0,10.4841,10.5026,10.4563,10.4748,729498.0
2020-05-07 15:30:00,11.32,11.33,11.29,11.31,655284.0,10.4748,10.4841,10.447,10.4655,655284.0
2020-05-08 09:30:00,11.44,11.46,11.41,11.45,519288.0,10.5858,10.6044,10.5581,10.5951,519288.0
2020-05-08 10:00:00,11.46,11.49,11.46,11.47,400950.0,10.6044,10.6321,10.6044,10.6136,400950.0
2020-05-08 10:30:00,11.47,11.48,11.44,11.45,693888.0,10.6136,10.6229,10.5858,10.5951,693888.0
2020-05-08 11:00:00,11.45,11.49,11.44,11.48,319806.0,10.5951,10.6321,10.5858,10.6229,319806.0
2020-05-08 11:30:00,11.49,11.5,11.48,11.49,684648.0,10.6321,10.6414,10.6229,10.6321,684648.0
2020-05-08 12:00:00,11.5,11.51,11.49,11.49,480948.0,10.6414,10.6506,10.6321,10.6321,480948.0
2020-05-08 12:30:00,11.49,11.51,11.49,11.51,417648.0,10.6321,10.6506,10.6321,10.6506,417648.0
2020-05-08 13:00:00,11.51,11.51,11.48,11.49,307008.0,10.6506,10.6506,10.6229,10.6321,307008.0
2020-05-08 13:30:00,11.49,11.49,11.46,11.47,497820.0,10.6321,10.6321,10.6044,10.6136,497820.0
2020-05-08 14:00:00,11.47,11.49,11.46,11.49,333606.0,10.6136,10.6321,10.6044,10.6321,333606.0
2020-05-08 14:30:00,11.49,11.5,11.47,11.49,480090.0,10.6321,10.6414,10.6136,10.6321,480090.0
2020-05-08 15:00:00,11.5,11.51,11.49,11.51,702684.0,10.6414,10.6506,10.6321,10.6506,702684.0
2020-05-08 15:30:00,11.51,11.54,11.5,11.53,768252.0,10.6506,10.6784,10.6414,10.6691,768252.0
2020-05-11 09:30:00,11.43,11.47,11.42,11.44,631104.0,10.5766,10.6136,10.5673,10.5858,631104.0
2020-05-11 10:00:00,11.44,11.47,11.43,11.46,405132.0,10.5858,10.6136,10.5766,10.6044,405132.0
2020-05-11 10:30:00,11.46,11.47,11.45,11.45,323958.0,10.6044,10.6136,10.5951,10.5951,323958.0
2020-05-11 11:00:00,11.46,11.49,11.45,11.49,194886.0,10.6044,10.6321,10.5951,10.6321,194886.0
2020-05-11 11:30:00,11.49,11.5,11.49,11.5,263430.0,10.6321,10.6414,10.6321,10.6414,263430.0
2020-05-11 12:00:00,11.5,11.54,11.49,11.54,176838.0,10.6414,10.6784,10.6321,10.6784,176838.0
2020-05-11 12:30:00,11.54,11.55,11.53,11.55,270942.0,10.6784,10.6876,10.6691,10.6876,270942.0
2020-05-11 13:00:00,11.54,11.58,11.54,11.57,222144.0,10.6784,10.7154,10.6784,10.7061,222144.0
2020-05-11 13:30:00,11.58,11.59,11.56,11.56,361998.0,10.7154,10.7246,10.6969,10.6969,361998.0
2020-05-11 14:00:00,11.56,11.56,11.53,11.54,321510.0,10.6969,10.6969,10.6691,10.6784,321510.0
2020-05-11 14:30:00,11.54,11.57,11.54,11.56,338220.0,10.6784,10.7061,10.6784,10.6969,338220.0
2020-05-11 15:00:00,11.57,11.59,11.56,11.56,321870.0,10.7061,10.7246,10.6969,10.6969,321870.0
2020-05-11 15:30:00,11.56,11.57,11.52,11.53,835416.0,10.6969,10.7061,10.6599,10.6691,835416.0
2020-05-12 09:30:00,11.57,11.59,11.47,11.51,576942.0,10.7061,10.7246,10.6136,10.6506,576942.0
2020-05-12 10:00:00,11.51,11.52,11.49,11.49,450678.0,10.6506,10.6599,10.6321,10.6321,450678.0
2020-05-12 10:30:00,11.49,11.52,11.48,11.52,260136.0,10.6321,10.6599,10.6229,10.6599,260136.0
2020-05-12 11:00:00,11.52,11.54,11.51,11.53,486624.0,10.6599,10.6784,10.6506,10.6691,486624.0
2020-05-12 11:30:00,11.53,11.53,11.5,11.52,140202.0,10.6691,10.6691,10.6414,10.6599,140202.0
2020-05-12 12:00:00,11.52,11.52,11.5,11.52,199578.0,10.6599,10.6599,10.6414,10.6599,199578.0
2020-05-12 12:30:00,11.52,11.52,11.51,11.52,333636.0,10.6599,10.6599,10.6506,10.6599,333636.0
2020-05-12 13:00:00,11.52,11.52,11.44,11.45,275952.0,10.6599,10.6599,10.5858,10.5951,275952.0
2020-05-12 13:30:00,11.45,11.48,11.45,11.48,295920.0,10.5951,10.6229,10.5951,10.6229,295920.0
2020-05-12 14:00:00,11.47,11.48,11.43,11.45,204840.0,10.6136,10.6229,10.5766,10.5951,204840.0
2020-05-12 14:30:00,11.44,11.46,11.42,11.45,537180.0,10.5858,10.6044,10.5673,10.5951,537180.0
2020-05-12 15:00:00,11.45,11.46,11.39,11.4,436830.0,10.5951,10.6044,10.5396,10.5488,436830.0
2020-05-12 15:30:00,11.4,11.41,11.27,11.27,1148976.0,10.5488,10.5581,10.4285,10.4285,1148976.0
2020-05-13 09:30:00,11.24,11.27,11.14,11.2,527532.0,10.4008,10.4285,10.3082,10.3638,527532.0
2020-05-13 10:00:00,11.19,11.25,11.19,11.25,462096.0,10.3545,10.41,10.3545,10.41,462096.0
2020-05-13 10:30:00,11.24,11.28,11.17,11.17,1469880.0,10.4008,10.4378,10.336,10.336,1469880.0
2020-05-13 11:00:00,11.19,11.2,11.12,11.14,470172.0,10.3545,10.3638,10.2897,10.3082,470172.0
2020-05-13 11:30:00,11.14,11.16,11.03,11.06,461250.0,10.3082,10.3267,10.2065,10.2342,461250.0
2020-05-13 12:00:00,11.06,11.08,10.96,11.02,855678.0,10.2342,10.2527,10.1417,10.1972,855678.0
2020-05-13 12:30:00,11.03,11.06,11.01,11.05,407346.0,10.2065,10.2342,10.1879,10.225,407346.0
2020-05-13 13:00:00,11.05,11.07,11.0,11.04,434130.0,10.225,10.2435,10.1787,10.2157,434130.0
2020-05-13 13:30:00,11.04,11.05,11.01,11.02,273198.0,10.2157,10.225,10.1879,10.1972,273198.0
2020-05-13 14:00:00,11.01,11.06,10.99,11.02,456738.0,10.1879,10.2342,10.1694,10.1972,456738.0
2020-05-13 14:30:00,11.02,11.02,10.97,10.97,396072.0,10.1972,10.1972,10.1509,10.1509,396072.0
2020-05-13 15:00:00,10.98,11.03,10.95,10.98,573534.0,10.1602,10.2065,10.1324,10.1602,573534.0
2020-05-13 15:30:00,10.98,11.07,10.97,11.06,1167630.0,10.1602,10.2435,10.1509,10.2342,1167630.0
2020-05-14 09:30:00,10.93,10.96,10.83,10.85,715872.0,10.1139,10.1417,10.0214,10.0399,715872.0
2020-05-14 10:00:00,10.84,10.9,10.82,10.87,652362.0,10.0306,10.0862,10.0121,10.0584,652362.0
2020-05-14 10:30:00,10.87,11.01,10.87,10.99,342000.0,10.0584,10.1879,10.0584,10.1694,342000.0
2020-05-14 11:00:00,10.98,11.06,10.97,10.97,300132.0,10.1602,10.2342,10.1509,10.1509,300132.0
2020-05-14 11:30:00,10.98,11.01,10.94,10.97,278838.0,10.1602,10.1879,10.1232,10.1509,278838.0
2020-05-14 12:00:00,10.96,11.03,10.96,11.01,339558.0,10.1417,10.2065,10.1417,10.1879,339558.0
2020-05-14 12:30:00,11.02,11.09,11.01,11.08,320202.0,10.1972,10.262,10.1879,10.2527,320202.0
2020-05-14 13:00:00,11.08,11.12,11.06,11.12,636144.0,10.2527,10.2897,10.2342,10.2897,636144.0
2020-05-14 13:30:00,11.12,11.13,11.06,11.06,221688.0,10.2897,10.299,10.2342,10.2342,221688.0
2020-05-14 14:00:00,11.06,11.08,11.03,11.08,655572.0,10.2342,10.2527,10.2065,10.2527,655572.0
2020-05-14 14:30:00,11.08,11.09,11.02,11.07,385092.0,10.2527,10.262,10.1972,10.2435,385092.0
2020-05-14 15:00:00,11.06,11.14,11.06,11.14,708516.0,10.2342,10.3082,10.2342,10.3082,708516.0
2020-05-14 15:30:00,11.14,11.18,11.1,11.18,1320306.0,10.3082,10.3453,10.2712,10.3453,1320306.0
2020-05-15 09:30:00,11.08,11.16,11.04,11.15,350268.0,10.2527,10.3267,10.2157,10.3175,350268.0
2020-05-15 10:00:00,11.14,11.2,11.13,11.16,317826.0,10.3082,10.3638,10.299,10.3267,317826.0
2020-05-15 10:30:00,11.15,11.17,11.1,11.12,282888.0,10.3175,10.336,10.2712,10.2897,282888.0
2020-05-15 11:00:00,11.11,11.13,11.08,11.12,303654.0,10.2805,10.299,10.2527,10.2897,303654.0
2020-05-15 11:30:00,11.12,11.13,11.09,11.12,532020.0,10.2897,10.299,10.262,10.2897,532020.0
2020-05-15 12:00:00,11.12,11.18,11.12,11.16,212184.0,10.2897,10.3453,10.2897,10.3267,212184.0
2020-05-15 12:30:00,11.17,11.19,11.14,11.16,266544.0,10.336,10.3545,10.3082,10.3267,266544.0
2020-05-15 13:00:00,11.16,11.2,11.16,11.19,316506.0,10.3267,10.3638,10.3267,10.3545,316506.0
2020-05-15 13:30:00,11.19,11.2,11.17,11.2,368058.0,10.3545,10.3638,10.336,10.3638,368058.0
2020-05-15 14:00:00,11.2,11.24,11.2,11.23,279870.0,10.3638,10.4008,10.3638,10.3915,279870.0
2020-05-15 14:30:00,11.23,11.23,11.18,11.18,230202.0,10.3915,10.3915,10.3453,10.3453,230202.0
2020-05-15 15:00:00,11.18,11.22,11.17,11.21,628002.0,10.3453,10.3823,10.336,10.373,628002.0
2020-05-15 15:30:00,11.21,11.24,11.18,11.24,976356.0,10.373,10.4008,10.3453,10.4008,976356.0
2020-05-18 09:30:00,11.53,11.59,11.53,11.55,1018806.0,10.6691,10.7246,10.6691,10.6876,1018806.0
2020-05-18 10:00:00,11.56,11.56,11.53,11.55,376170.0,10.6969,10.6969,10.6691,10.6876,376170.0
2020-05-18 10:30:00,11.55,11.6,11.55,11.59,444744.0,10.6876,10.7339,10.6876,10.7246,444744.0
2020-05-18 11:00:00,11.59,11.64,11.59,11.63,569484.0,10.7246,10.7709,10.7246,10.7617,569484.0
2020-05-18 11:30:00,11.63,11.63,11.61,11.62,518118.0,10.7617,10.7617,10.7432,10.7524,518118.0
2020-05-18 12:00:00,11.61,11.62,11.6,11.61,283308.0,10.7432,10.7524,10.7339,10.7432,283308.0
2020-05-18 12:30:00,11.61,11.61,11.59,11.6,442248.0,10.7432,10.7432,10.7246,10.7339,442248.0
2020-05-18 13:00:00,11.6,11.64,11.6,11.64,303258.0,10.7339,10.7709,10.7339,10.7709,303258.0
2020-05-18 13:30:00,11.64,11.64,11.63,11.63,500346.0,10.7709,10.7709,10.7617,10.7617,500346.0
2020-05-18 14:00:00,11.63,11.65,11.62,11.63,395652.0,10.7617,10.7802,10.7524,10.7617,395652.0
2020-05-18 14:30:00,11.63,11.65,11.62,11.63,459516.0,10.7617,10.7802,10.7524,10.7617,459516.0
2020-05-18 15:00:00,11.63,11.65,11.62,11.64,511482.0,10.7617,10.7802,10.7524,10.7709,511482.0
2020-05-18 15:30:00,11.64,11.68,11.62,11.62,1409820.0,10.7709,10.8079,10.7524,10.7524,1409820.0
2020-05-19 09:30:00,11.6,11.6,11.55,11.6,542610.0,10.7339,10.7339,10.6876,10.7339,542610.0
2020-05-19 10:00:00,11.6,11.65,11.6,11.61,472428.0,10.7339,10.7802,10.7339,10.7432,472428.0
2020-05-19 10:30:00,11.62,11.63,11.59,11.63,355314.0,10.7524,10.7617,10.7246,10.7617,355314.0
2020-05-19 11:00:00,11.63,11.65,11.62,11.65,275034.0,10.7617,10.7802,10.7524,10.7802,275034.0
2020-05-19 11:30:00,11.65,11.66,11.63,11.64,403290.0,10.7802,10.7894,10.7617,10.7709,403290.0
2020-05-19 12:00:00,11.65,11.65,11.62,11.63,150048.0,10.7802,10.7802,10.7524,10.7617,150048.0
2020-05-19 12:30:00,11.63,11.63,11.61,11.63,337530.0,10.7617,10.7617,10.7432,10.7617,337530.0
2020-05-19 13:00:00,11.63,11.64,11.62,11.64,103422.0,10.7617,10.7709,10.7524,10.7709,103422.0
2020-05-19 13:30:00,11.63,11.65,11.63,11.64,293736.0,10.7617,10.7802,10.7617,10.7709,293736.0
2020-05-19 14:00:00,11.64,11.66,11.63,11.66,170100.0,10.7709,10.7894,10.7617,10.7894,170100.0
2020-05-19 14:30:00,11.65,11.67,11.57,11.58,446628.0,10.7802,10.7987,10.7061,10.7154,446628.0
2020-05-19 15:00:00,11.58,11.65,11.57,11.61,443214.0,10.7154,10.7802,10.7061,10.7432,443214.0
2020-05-19 15:30:00,11.6,11.61,11.5,11.5,875214.0,10.7339,10.7432,10.6414,10.6414,875214.0
2020-05-20 09:30:00,11.66,11.7,11.65,11.69,505812.0,10.7894,10.8264,10.7802,10.8172,505812.0
2020-05-20 10:00:00,11.69,11.72,11.69,11.71,621636.0,10.8172,10.8449,10.8172,10.8357,621636.0
2020-05-20 10:30:00,11.71,11.73,11.7,11.71,177894.0,10.8357,10.8542,10.8264,10.8357,177894.0
2020-05-20 11:00:00,11.71,11.74,11.7,11.74,220260.0,10.8357,10.8634,10.8264,10.8634,220260.0
2020-05-20 11:30:00,11.74,11.74,11.72,11.73,184050.0,10.8634,10.8634,10.8449,10.8542,184050.0
2020-05-20 12:00:00,11.73,11.73,11.69,11.7,294750.0,10.8542,10.8542,10.8172,10.8264,294750.0
2020-05-20 12:30:00,11.7,11.7,11.67,11.7,276690.0,10.8264,10.8264,10.7987,10.8264,276690.0
2020-05-20 13:00:00,11.7,11.7,11.66,11.67,311442.0,10.8264,10.8264,10.7894,10.7987,311442.0
2020-05-20 13:30:00,11.67,11.7,11.67,11.68,227304.0,10.7987,10.8264,10.7987,10.8079,227304.0
2020-05-20 14:00:00,11.69,11.7,11.66,11.67,266748.0,10.8172,10.8264,10.7894,10.7987,266748.0
2020-05-20 14:30:00,11.67,11.72,11.67,11.71,182214.0,10.7987,10.8449,10.7987,10.8357,182214.0
2020-05-20 15:00:00,11.71,11.71,11.67,11.71,339312.0,10.8357,10.8357,10.7987,10.8357,339312.0
2020-05-20 15:30:00,11.71,11.72,11.67,11.71,820086.0,10.8357,10.8449,10.7987,10.8357,820086.0
2020-05-21 09:30:00,11.7,11.74,11.68,11.71,253146.0,10.8264,10.8634,10.8079,10.8357,253146.0
2020-05-21 10:00:00,11.72,11.72,11.69,11.7,194298.0,10.8449,10.8449,10.8172,10.8264,194298.0
2020-05-21 10:30:00,11.7,11.7,11.64,11.66,272814.0,10.8264,10.8264,10.7709,10.7894,272814.0
2020-05-21 11:00:00,11.66,11.66,11.57,11.59,147468.0,10.7894,10.7894,10.7061,10.7246,147468.0
2020-05-21 11:30:00,11.6,11.65,11.6,11.63,195960.0,10.7339,10.7802,10.7339,10.7617,195960.0
2020-05-21 12:00:00,11.63,11.67,11.63,11.65,373902.0,10.7617,10.7987,10.7617,10.7802,373902.0
2020-05-21 12:30:00,11.65,11.65,11.62,11.63,274638.0,10.7802,10.7802,10.7524,10.7617,274638.0
2020-05-21 13:00:00,11.64,11.67,11.63,11.65,301680.0,10.7709,10.7987,10.7617,10.7802,301680.0
2020-05-21 13:30:00,11.65,11.66,11.63,11.65,183012.0,10.7802,10.7894,10.7617,10.7802,183012.0
2020-05-21 14:00:00,11.65,11.67,11.64,11.66,1418052.0,10.7802,10.7987,10.7709,10.7894,1418052.0
2020-05-21 14:30:00,11.67,11.67,11.62,11.63,535752.0,10.7987,10.7987,10.7524,10.7617,535752.0
2020-05-21 15:00:00,11.63,11.67,11.63,11.65,488286.0,10.7617,10.7987,10.7617,10.7802,488286.0
2020-05-21 15:30:00,11.65,11.66,11.62,11.63,760728.0,10.7802,10.7894,10.7524,10.7617,760728.0
2020-05-22 09:30:00,11.63,11.63,11.58,11.61,276324.0,10.7617,10.7617,10.7154,10.7432,276324.0
2020-05-22 10:00:00,11.61,11.61,11.57,11.61,164784.0,10.7432,10.7432,10.7061,10.7432,164784.0
2020-05-22 10:30:00,11.61,11.62,11.57,11.57,128238.0,10.7432,10.7524,10.7061,10.7061,128238.0
2020-05-22 11:00:00,11.57,11.6,11.57,11.59,166326.0,10.7061,10.7339,10.7061,10.7246,166326.0
2020-05-22 11:30:00,11.59,11.61,11.58,11.6,85290.0,10.7246,10.7432,10.7154,10.7339,85290.0
2020-05-22 12:00:00,11.6,11.61,11.59,11.6,95472.0,10.7339,10.7432,10.7246,10.7339,95472.0
2020-05-22 12:30:00,11.61,11.63,11.61,11.62,164802.0,10.7432,10.7617,10.7432,10.7524,164802.0
2020-05-22 13:00:00,11.62,11.63,11.62,11.63,171132.0,10.7524,10.7617,10.7524,10.7617,171132.0
2020-05-22 13:30:00,11.63,11.63,11.62,11.63,3296790.0,10.7617,10.7617,10.7524,10.7617,3296790.0
2020-05-22 14:00:00,11.63,11.66,11.63,11.65,190470.0,10.7617,10.7894,10.7617,10.7802,190470.0
2020-05-22 14:30:00,11.65,11.66,11.64,11.65,208788.0,10.7802,10.7894,10.7709,10.7802,208788.0
2020-05-22 15:00:00,11.64,11.65,11.62,11.63,595212.0,10.7709,10.7802,10.7524,10.7617,595212.0
2020-05-22 15:30:00,11.63,11.67,11.62,11.66,873258.0,10.7617,10.7987,10.7524,10.7894,873258.0
2020-05-26 09:30:00,11.93,11.94,11.89,11.9,1047906.0,11.0393,11.0485,11.0022,11.0115,1047906.0
2020-05-26 10:00:00,11.9,11.91,11.88,11.91,369558.0,11.0115,11.0208,10.993,11.0208,369558.0
2020-05-26 10:30:00,11.91,11.92,11.89,11.91,241470.0,11.0208,11.03,11.0022,11.0208,241470.0
2020-05-26 11:00:00,11.91,11.92,11.87,11.89,674592.0,11.0208,11.03,10.9837,11.0022,674592.0
2020-05-26 11:30:00,11.89,11.89,11.85,11.87,238710.0,11.0022,11.0022,10.9652,10.9837,238710.0
2020-05-26 12:00:00,11.88,11.88,11.86,11.87,260814.0,10.993,10.993,10.9745,10.9837,260814.0
2020-05-26 12:30:00,11.87,11.9,11.87,11.9,528444.0,10.9837,11.0115,10.9837,11.0115,528444.0
2020-05-26 13:00:00,11.9,11.92,11.9,11.92,572052.0,11.0115,11.03,11.0115,11.03,572052.0
2020-05-26 13:30:00,11.92,11.92,11.91,11.91,258528.0,11.03,11.03,11.0208,11.0208,258528.0
2020-05-26 14:00:00,11.9,11.92,11.9,11.91,484272.0,11.0115,11.03,11.0115,11.0208,484272.0
2020-05-26 14:30:00,11.91,11.91,11.89,11.9,440778.0,11.0208,11.0208,11.0022,11.0115,440778.0
2020-05-26 15:00:00,11.9,11.9,11.88,11.89,392100.0,11.0115,11.0115,10.993,11.0022,392100.0
2020-05-26 15:30:00,11.89,11.9,11.81,11.83,800412.0,11.0022,11.0115,10.9282,10.9467,800412.0
2020-05-27 09:30:00,11.96,11.96,11.85,11.85,541296.0,11.067,11.067,10.9652,10.9652,541296.0
2020-05-27 10:00:00,11.86,11.89,11.83,11.85,316836.0,10.9745,11.0022,10.9467,10.9652,316836.0
2020-05-27 10:30:00,11.85,11.85,11.73,11.78,344826.0,10.9652,10.9652,10.8542,10.9005,344826.0
2020-05-27 11:00:00,11.77,11.82,11.76,11.82,144000.0,10.8912,10.9375,10.882,10.9375,144000.0
2020-05-27 11:30:00,11.82,11.85,11.77,11.84,344106.0,10.9375,10.9652,10.8912,10.956,344106.0
2020-05-27 12:00:00,11.85,11.88,11.84,11.85,1941168.0,10.9652,10.993,10.956,10.9652,1941168.0
2020-05-27 12:30:00,11.85,11.89,11.85,11.88,4122954.0,10.9652,11.0022,10.9652,10.993,4122954.0
2020-05-27 13:00:00,11.87,11.89,11.85,11.88,341916.0,10.9837,11.0022,10.9652,10.993,341916.0
2020-05-27 13:30:00,11.88,11.89,11.86,11.89,326772.0,10.993,11.0022,10.9745,11.0022,326772.0
2020-05-27 14:00:00,11.89,11.94,11.89,11.92,445878.0,11.0022,11.0485,11.0022,11.03,445878.0
2020-05-27 14:30:00,11.92,11.95,11.91,11.94,523446.0,11.03,11.0578,11.0208,11.0485,523446.0
2020-05-27 15:00:00,11.94,11.96,11.93,11.96,947292.0,11.0485,11.067,11.0393,11.067,947292.0
2020-05-27 15:30:00,11.96,12.02,11.94,12.02,1405680.0,11.067,11.1225,11.0485,11.1225,1405680.0
2020-05-28 09:30:00,12.06,12.07,12.0,12.04,718050.0,11.1596,11.1688,11.104,11.141,718050.0
2020-05-28 10:00:00,12.03,12.07,12.02,12.04,667302.0,11.1318,11.1688,11.1225,11.141,667302.0
2020-05-28 10:30:00,12.04,12.08,12.04,12.08,308088.0,11.141,11.1781,11.141,11.1781,308088.0
2020-05-28 11:00:00,12.08,12.09,12.06,12.08,260484.0,11.1781,11.1873,11.1596,11.1781,260484.0
2020-05-28 11:30:00,12.08,12.09,12.06,12.09,136674.0,11.1781,11.1873,11.1596,11.1873,136674.0
2020-05-28 12:00:00,12.09,12.1,12.08,12.09,170166.0,11.1873,11.1966,11.1781,11.1873,170166.0
2020-05-28 12:30:00,12.09,12.12,12.08,12.12,257568.0,11.1873,11.2151,11.1781,11.2151,257568.0
2020-05-28 13:00:00,12.12,12.13,12.11,12.13,150786.0,11.2151,11.2243,11.2058,11.2243,150786.0
2020-05-28 13:30:00,12.13,12.13,12.11,12.12,102432.0,11.2243,11.2243,11.2058,11.2151,102432.0
2020-05-28 14:00:00,12.12,12.13,12.09,12.09,266670.0,11.2151,11.2243,11.1873,11.1873,266670.0
2020-05-28 14:30:00,12.1,12.11,12.08,12.1,288408.0,11.1966,11.2058,11.1781,11.1966,288408.0
2020-05-28 15:00:00,12.1,12.11,12.03,12.03,565626.0,11.1966,11.2058,11.1318,11.1318,565626.0
2020-05-28 15:30:00,12.03,12.04,11.94,11.97,769896.0,11.1318,11.141,11.0485,11.0763,769896.0
2020-05-29 09:30:00,11.94,11.98,11.92,11.94,452538.0,11.0485,11.0855,11.03,11.0485,452538.0
2020-05-29 10:00:00,11.94,11.95,11.9,11.92,280980.0,11.0485,11.0578,11.0115,11.03,280980.0
2020-05-29 10:30:00,11.92,11.93,11.88,11.89,313722.0,11.03,11.0393,10.993,11.0022,313722.0
2020-05-29 11:00:00,11.9,11.92,11.87,11.91,503802.0,11.0115,11.03,10.9837,11.0208,503802.0
2020-05-29 11:30:00,11.9,11.94,11.89,11.92,242148.0,11.0115,11.0485,11.0022,11.03,242148.0
2020-05-29 12:00:00,11.92,11.93,11.88,11.9,264132.0,11.03,11.0393,10.993,11.0115,264132.0
2020-05-29 12:30:00,11.9,11.94,11.84,11.92,502626.0,11.0115,11.0485,10.956,11.03,502626.0
2020-05-29 13:00:00,11.91,11.93,11.9,11.91,191784.0,11.0208,11.0393,11.0115,11.0208,191784.0
2020-05-29 13:30:00,11.91,11.92,11.88,11.9,311508.0,11.0208,11.03,10.993,11.0115,311508.0
2020-05-29 14:00:00,11.9,11.97,11.89,11.97,382134.0,11.0115,11.0763,11.0022,11.0763,382134.0
2020-05-29 14:30:00,11.97,11.99,11.85,11.99,867432.0,11.0763,11.0948,10.9652,11.0948,867432.0
2020-05-29 15:00:00,12.0,12.03,11.98,12.0,847656.0,11.104,11.1318,11.0855,11.104,847656.0
2020-05-29 15:30:00,11.99,12.05,11.98,12.04,678822.0,11.0948,11.1503,11.0855,11.141,678822.0
2020-06-01 09:30:00,12.01,12.05,11.99,12.03,487626.0,11.1133,11.1503,11.0948,11.1318,487626.0
2020-06-01 10:00:00,12.03,12.07,12.02,12.07,268962.0,11.1318,11.1688,11.1225,11.1688,268962.0
2020-06-01 10:30:00,12.07,12.08,12.06,12.07,162084.0,11.1688,11.1781,11.1596,11.1688,162084.0
2020-06-01 11:00:00,12.08,12.08,12.04,12.05,226152.0,11.1781,11.1781,11.141,11.1503,226152.0
2020-06-01 11:30:00,12.05,12.08,12.05,12.07,234636.0,11.1503,11.1781,11.1503,11.1688,234636.0
2020-06-01 12:00:00,12.07,12.09,12.06,12.09,896406.0,11.1688,11.1873,11.1596,11.1873,896406.0
2020-06-01 12:30:00,12.09,12.1,12.08,12.09,258504.0,11.1873,11.1966,11.1781,11.1873,258504.0
2020-06-01 13:00:00,12.1,12.12,12.09,12.12,803910.0,11.1966,11.2151,11.1873,11.2151,803910.0
2020-06-01 13:30:00,12.11,12.12,12.1,12.11,471816.0,11.2058,11.2151,11.1966,11.2058,471816.0
2020-06-01 14:00:00,12.12,12.12,12.1,12.1,247476.0,11.2151,11.2151,11.1966,11.1966,247476.0
2020-06-01 14:30:00,12.1,12.11,12.09,12.11,185634.0,11.1966,11.2058,11.1873,11.2058,185634.0
2020-06-01 15:00:00,12.11,12.12,12.09,12.11,219306.0,11.2058,11.2151,11.1873,11.2058,219306.0
2020-06-01 15:30:00,12.11,12.12,12.09,12.09,629298.0,11.2058,11.2151,11.1873,11.1873,629298.0
2020-06-02 09:30:00,12.13,12.13,12.09,12.13,662598.0,11.2243,11.2243,11.1873,11.2243,662598.0
2020-06-02 10:00:00,12.13,12.17,12.13,12.16,366906.0,11.2243,11.2613,11.2243,11.2521,366906.0
2020-06-02 10:30:00,12.17,12.17,12.1,12.13,338160.0,11.2613,11.2613,11.1966,11.2243,338160.0
2020-06-02 11:00:00,12.12,12.13,12.07,12.1,339594.0,11.2151,11.2243,11.1688,11.1966,339594.0
2020-06-02 11:30:00,12.1,12.13,12.1,12.11,146502.0,11.1966,11.2243,11.1966,11.2058,146502.0
2020-06-02 12:00:00,12.11,12.14,12.11,12.14,137730.0,11.2058,11.2336,11.2058,11.2336,137730.0
2020-06-02 12:30:00,12.14,12.14,12.13,12.14,99264.0,11.2336,11.2336,11.2243,11.2336,99264.0
2020-06-02 13:00:00,12.14,12.16,12.13,12.16,250284.0,11.2336,11.2521,11.2243,11.2521,250284.0
2020-06-02 13:30:00,12.15,12.17,12.15,12.16,120348.0,11.2428,11.2613,11.2428,11.2521,120348.0
2020-06-02 14:00:00,12.16,12.16,12.14,12.15,176634.0,11.2521,11.2521,11.2336,11.2428,176634.0
2020-06-02 14:30:00,12.13,12.16,12.12,12.15,171504.0,11.2243,11.2521,11.2151,11.2428,171504.0
2020-06-02 15:00:00,12.15,12.15,12.12,12.13,273726.0,11.2428,11.2428,11.2151,11.2243,273726.0
2020-06-02 15:30:00,12.13,12.19,12.12,12.19,522474.0,11.2243,11.2798,11.2151,11.2798,522474.0
2020-06-03 09:30:00,12.28,12.31,12.28,12.31,343872.0,11.3631,11.3909,11.3631,11.3909,343872.0
2020-06-03 10:00:00,12.31,12.33,12.31,12.33,266310.0,11.3909,11.4094,11.3909,11.4094,266310.0
2020-06-03 10:30:00,12.33,12.35,12.33,12.33,303138.0,11.4094,11.4279,11.4094,11.4094,303138.0
2020-06-03 11:00:00,12.33,12.37,12.33,12.35,466248.0,11.4094,11.4464,11.4094,11.4279,466248.0
2020-06-03 11:30:00,12.36,12.38,12.36,12.36,217392.0,11.4372,11.4557,11.4372,11.4372,217392.0
2020-06-03 12:00:00,12.36,12.36,12.34,12.35,233172.0,11.4372,11.4372,11.4186,11.4279,233172.0
2020-06-03 12:30:00,12.35,12.36,12.34,12.34,81000.0,11.4279,11.4372,11.4186,11.4186,81000.0
2020-06-03 13:00:00,12.34,12.36,12.34,12.35,112656.0,11.4186,11.4372,11.4186,11.4279,112656.0
2020-06-03 13:30:00,12.35,12.35,12.34,12.34,101706.0,11.4279,11.4279,11.4186,11.4186,101706.0
2020-06-03 14:00:00,12.35,12.38,12.35,12.37,203358.0,11.4279,11.4557,11.4279,11.4464,203358.0
2020-06-03 14:30:00,12.37,12.38,12.37,12.38,380166.0,11.4464,11.4557,11.4464,11.4557,380166.0
2020-06-03 15:00:00,12.38,12.4,12.37,12.39,393000.0,11.4557,11.4742,11.4464,11.4649,393000.0
2020-06-03 15:30:00,12.39,12.41,12.37,12.38,556320.0,11.4649,11.4834,11.4464,11.4557,556320.0
2020-06-04 09:30:00,12.33,12.37,12.32,12.37,535434.0,11.4094,11.4464,11.4001,11.4464,535434.0
2020-06-04 10:00:00,12.37,12.39,12.36,12.38,458010.0,11.4464,11.4649,11.4372,11.4557,458010.0
2020-06-04 10:30:00,12.39,12.41,12.38,12.4,248664.0,11.4649,11.4834,11.4557,11.4742,248664.0
2020-06-04 11:00:00,12.4,12.4,12.33,12.34,230742.0,11.4742,11.4742,11.4094,11.4186,230742.0
2020-06-04 11:30:00,12.33,12.35,12.33,12.34,219474.0,11.4094,11.4279,11.4094,11.4186,219474.0
2020-06-04 12:00:00,12.34,12.35,12.33,12.34,274212.0,11.4186,11.4279,11.4094,11.4186,274212.0
2020-06-04 12:30:00,12.33,12.33,12.3,12.3,355848.0,11.4094,11.4094,11.3816,11.3816,355848.0
2020-06-04 13:00:00,12.3,12.32,12.29,12.31,201384.0,11.3816,11.4001,11.3724,11.3909,201384.0
2020-06-04 13:30:00,12.31,12.35,12.31,12.35,150066.0,11.3909,11.4279,11.3909,11.4279,150066.0
2020-06-04 14:00:00,12.35,12.35,12.34,12.35,299730.0,11.4279,11.4279,11.4186,11.4279,299730.0
2020-06-04 14:30:00,12.34,12.35,12.3,12.3,134766.0,11.4186,11.4279,11.3816,11.3816,134766.0
2020-06-04 15:00:00,12.3,12.31,12.25,12.29,872010.0,11.3816,11.3909,11.3354,11.3724,872010.0
2020-06-04 15:30:00,12.29,12.34,12.29,12.34,442512.0,11.3724,11.4186,11.3724,11.4186,442512.0
2020-06-05 09:30:00,12.61,12.65,12.56,12.61,1356138.0,11.6685,11.7055,11.6222,11.6685,1356138.0
2020-06-05 10:00:00,12.6,12.65,12.6,12.63,1426632.0,11.6592,11.7055,11.6592,11.687,1426632.0
2020-06-05 10:30:00,12.63,12.67,12.62,12.67,493902.0,11.687,11.724,11.6777,11.724,493902.0
2020-06-05 11:00:00,12.67,12.73,12.67,12.72,657648.0,11.724,11.7795,11.724,11.7703,657648.0
2020-06-05 11:30:00,12.73,12.75,12.7,12.71,533964.0,11.7795,11.798,11.7518,11.761,533964.0
2020-06-05 12:00:00,12.72,12.72,12.67,12.69,338280.0,11.7703,11.7703,11.724,11.7425,338280.0
2020-06-05 12:30:00,12.7,12.71,12.69,12.7,267678.0,11.7518,11.761,11.7425,11.7518,267678.0
2020-06-05 13:00:00,12.7,12.72,12.69,12.72,270894.0,11.7518,11.7703,11.7425,11.7703,270894.0
2020-06-05 13:30:00,12.73,12.73,12.7,12.7,380484.0,11.7795,11.7795,11.7518,11.7518,380484.0
2020-06-05 14:00:00,12.7,12.72,12.69,12.71,974100.0,11.7518,11.7703,11.7425,11.761,974100.0
2020-06-05 14:30:00,12.71,12.72,12.68,12.68,545124.0,11.761,11.7703,11.7333,11.7333,545124.0
2020-06-05 15:00:00,12.69,12.7,12.65,12.69,804612.0,11.7425,11.7518,11.7055,11.7425,804612.0
2020-06-05 15:30:00,12.69,12.69,12.62,12.66,613704.0,11.7425,11.7425,11.6777,11.7148,613704.0
2020-06-08 09:30:00,12.72,12.76,12.71,12.74,740922.0,11.7703,11.8073,11.761,11.7888,740922.0
2020-06-08 10:00:00,12.74,12.74,12.7,12.7,1309356.0,11.7888,11.7888,11.7518,11.7518,1309356.0
2020-06-08 10:30:00,12.7,12.74,12.69,12.74,617262.0,11.7518,11.7888,11.7425,11.7888,617262.0
2020-06-08 11:00:00,12.74,12.76,12.73,12.75,675150.0,11.7888,11.8073,11.7795,11.798,675150.0
2020-06-08 11:30:00,12.75,12.76,12.73,12.74,508116.0,11.798,11.8073,11.7795,11.7888,508116.0
2020-06-08 12:00:00,12.74,12.76,12.73,12.73,1216878.0,11.7888,11.8073,11.7795,11.7795,1216878.0
2020-06-08 12:30:00,12.73,12.75,12.73,12.75,414978.0,11.7795,11.798,11.7795,11.798,414978.0
2020-06-08 13:00:00,12.74,12.76,12.74,12.76,5997576.0,11.7888,11.8073,11.7888,11.8073,5997576.0
2020-06-08 13:30:00,12.76,12.78,12.75,12.78,335496.0,11.8073,11.8258,11.798,11.8258,335496.0
2020-06-08 14:00:00,12.78,12.79,12.77,12.79,414054.0,11.8258,11.835,11.8165,11.835,414054.0
2020-06-08 14:30:00,12.79,12.79,12.78,12.79,161760.0,11.835,11.835,11.8258,11.835,161760.0
2020-06-08 15:00:00,12.79,12.79,12.77,12.78,304434.0,11.835,11.835,11.8165,11.8258,304434.0
2020-06-08 15:30:00,12.78,12.84,12.78,12.84,1501596.0,11.8258,11.8813,11.8258,11.8813,1501596.0
2020-06-09 09:30:00,12.72,12.72,12.67,12.68,1297902.0,11.7703,11.7703,11.724,11.7333,1297902.0
2020-06-09 10:00:00,12.68,12.7,12.66,12.7,425562.0,11.7333,11.7518,11.7148,11.7518,425562.0
2020-06-09 10:30:00,12.7,12.75,12.69,12.74,217290.0,11.7518,11.798,11.7425,11.7888,217290.0
2020-06-09 11:00:00,12.74,12.75,12.72,12.74,481674.0,11.7888,11.798,11.7703,11.7888,481674.0
2020-06-09 11:30:00,12.73,12.73,12.71,12.71,135900.0,11.7795,11.7795,11.761,11.761,135900.0
2020-06-09 12:00:00,12.71,12.72,12.69,12.72,125196.0,11.761,11.7703,11.7425,11.7703,125196.0
2020-06-09 12:30:00,12.72,12.74,12.72,12.74,135702.0,11.7703,11.7888,11.7703,11.7888,135702.0
2020-06-09 13:00:00,12.74,12.77,12.74,12.77,161262.0,11.7888,11.8165,11.7888,11.8165,161262.0
2020-06-09 13:30:00,12.77,12.78,12.76,12.77,150000.0,11.8165,11.8258,11.8073,11.8165,150000.0
2020-06-09 14:00:00,12.77,12.77,12.72,12.73,350070.0,11.8165,11.8165,11.7703,11.7795,350070.0
2020-06-09 14:30:00,12.73,12.76,12.73,12.75,227838.0,11.7795,11.8073,11.7795,11.798,227838.0
2020-06-09 15:00:00,12.76,12.78,12.74,12.78,307704.0,11.8073,11.8258,11.7888,11.8258,307704.0
2020-06-09 15:30:00,12.78,12.78,12.71,12.72,705996.0,11.8258,11.8258,11.761,11.7703,705996.0
2020-06-10 09:30:00,12.74,12.75,12.66,12.68,430236.0,11.7888,11.798,11.7148,11.7333,430236.0
2020-06-10 10:00:00,12.69,12.69,12.6,12.63,245886.0,11.7425,11.7425,11.6592,11.687,245886.0
2020-06-10 10:30:00,12.62,12.66,12.59,12.61,233388.0,11.6777,11.7148,11.65,11.6685,233388.0
2020-06-10 11:00:00,12.6,12.66,12.6,12.65,89052.0,11.6592,11.7148,11.6592,11.7055,89052.0
2020-06-10 11:30:00,12.65,12.67,12.62,12.66,269346.0,11.7055,11.724,11.6777,11.7148,269346.0
2020-06-10 12:00:00,12.66,12.69,12.65,12.68,151104.0,11.7148,11.7425,11.7055,11.7333,151104.0
2020-06-10 12:30:00,12.68,12.68,12.67,12.68,174426.0,11.7333,11.7333,11.724,11.7333,174426.0
2020-06-10 13:00:00,12.67,12.69,12.66,12.67,164190.0,11.724,11.7425,11.7148,11.724,164190.0
2020-06-10 13:30:00,12.67,12.68,12.66,12.67,3168594.0,11.724,11.7333,11.7148,11.724,3168594.0
2020-06-10 14:00:00,12.68,12.77,12.63,12.76,648312.0,11.7333,11.8165,11.687,11.8073,648312.0
2020-06-10 14:30:00,12.75,12.75,12.63,12.66,725688.0,11.798,11.798,11.687,11.7148,725688.0
2020-06-10 15:00:00,12.66,12.72,12.62,12.72,845250.0,11.7148,11.7703,11.6777,11.7703,845250.0
2020-06-10 15:30:00,12.72,12.72,12.63,12.63,431370.0,11.7703,11.7703,11.687,11.687,431370.0
2020-06-11 09:30:00,12.27,12.33,12.24,12.32,2728800.0,11.3539,11.4094,11.3261,11.4001,2728800.0
2020-06-11 10:00:00,12.32,12.33,12.26,12.26,425856.0,11.4001,11.4094,11.3446,11.3446,425856.0
2020-06-11 10:30:00,12.26,12.29,12.2,12.2,466590.0,11.3446,11.3724,11.2891,11.2891,466590.0
2020-06-11 11:00:00,12.21,12.23,12.18,12.2,585378.0,11.2984,11.3169,11.2706,11.2891,585378.0
2020-06-11 11:30:00,12.2,12.2,12.13,12.17,706734.0,11.2891,11.2891,11.2243,11.2613,706734.0
2020-06-11 12:00:00,12.16,12.16,12.04,12.06,442230.0,11.2521,11.2521,11.141,11.1596,442230.0
2020-06-11 12:30:00,12.06,12.12,12.0,12.02,561162.0,11.1596,11.2151,11.104,11.1225,561162.0
2020-06-11 13:00:00,12.02,12.09,12.01,12.05,322440.0,11.1225,11.1873,11.1133,11.1503,322440.0
2020-06-11 13:30:00,12.04,12.06,12.01,12.05,340350.0,11.141,11.1596,11.1133,11.1503,340350.0
2020-06-11 14:00:00,12.04,12.04,11.98,12.01,265998.0,11.141,11.141,11.0855,11.1133,265998.0
2020-06-11 14:30:00,12.02,12.02,11.9,11.9,665346.0,11.1225,11.1225,11.0115,11.0115,665346.0
2020-06-11 15:00:00,11.92,11.97,11.87,11.88,627840.0,11.03,11.0763,10.9837,10.993,627840.0
2020-06-11 15:30:00,11.88,11.95,11.85,11.88,1199796.0,10.993,11.0578,10.9652,10.993,1199796.0
2020-06-12 09:30:00,12.19,12.23,12.15,12.16,840588.0,11.2798,11.3169,11.2428,11.2521,840588.0
2020-06-12 10:00:00,12.17,12.2,12.1,12.1,391164.0,11.2613,11.2891,11.1966,11.1966,391164.0
2020-06-12 10:30:00,12.1,12.11,11.97,11.97,331752.0,11.1966,11.2058,11.0763,11.0763,331752.0
2020-06-12 11:00:00,11.97,12.0,11.88,11.95,412830.0,11.0763,11.104,10.993,11.0578,412830.0
2020-06-12 11:30:00,11.96,12.06,11.93,12.06,379722.0,11.067,11.1596,11.0393,11.1596,379722.0
2020-06-12 12:00:00,12.06,12.09,12.01,12.03,120720.0,11.1596,11.1873,11.1133,11.1318,120720.0
2020-06-12 12:30:00,12.03,12.03,11.96,12.01,4351920.0,11.1318,11.1318,11.067,11.1133,4351920.0
2020-06-12 13:00:00,12.01,12.01,11.92,11.93,235086.0,11.1133,11.1133,11.03,11.0393,235086.0
2020-06-12 13:30:00,11.93,11.94,11.81,11.81,493032.0,11.0393,11.0485,10.9282,10.9282,493032.0
2020-06-12 14:00:00,11.8,11.9,11.8,11.9,553956.0,10.919,11.0115,10.919,11.0115,553956.0
2020-06-12 14:30:00,11.9,11.96,11.87,11.94,437178.0,11.0115,11.067,10.9837,11.0485,437178.0
2020-06-12 15:00:00,11.95,12.0,11.9,11.92,443880.0,11.0578,11.104,11.0115,11.03,443880.0
2020-06-12 15:30:00,11.93,12.06,11.91,12.03,628716.0,11.0393,11.1596,11.0208,11.1318,628716.0
2020-06-15 09:30:00,11.77,11.86,11.73,11.86,1242372.0,10.8912,10.9745,10.8542,10.9745,1242372.0
2020-06-15 10:00:00,11.85,11.92,11.84,11.87,668010.0,10.9652,11.03,10.956,10.9837,668010.0
2020-06-15 10:30:00,11.87,11.94,11.84,11.91,640926.0,10.9837,11.0485,10.956,11.0208,640926.0
2020-06-15 11:00:00,11.91,11.98,11.91,11.94,388872.0,11.0208,11.0855,11.0208,11.0485,388872.0
2020-06-15 11:30:00,11.96,11.97,11.92,11.97,986244.0,11.067,11.0763,11.03,11.0763,986244.0
2020-06-15 12:00:00,11.95,12.03,11.95,12.03,351684.0,11.0578,11.1318,11.0578,11.1318,351684.0
2020-06-15 12:30:00,12.02,12.06,12.01,12.06,641226.0,11.1225,11.1596,11.1133,11.1596,641226.0
2020-06-15 13:00:00,12.06,12.1,12.06,12.07,293838.0,11.1596,11.1966,11.1596,11.1688,293838.0
2020-06-15 13:30:00,12.07,12.08,12.03,12.04,244536.0,11.1688,11.1781,11.1318,11.141,244536.0
2020-06-15 14:00:00,12.05,12.21,12.05,12.19,484332.0,11.1503,11.2984,11.1503,11.2798,484332.0
2020-06-15 14:30:00,12.21,12.21,12.14,12.16,312306.0,11.2984,11.2984,11.2336,11.2521,312306.0
2020-06-15 15:00:00,12.16,12.19,12.12,12.12,304152.0,11.2521,11.2798,11.2151,11.2151,304152.0
2020-06-15 15:30:00,12.12,12.17,12.07,12.16,953886.0,11.2151,11.2613,11.1688,11.2521,953886.0
2020-06-16 09:30:00,12.52,12.52,12.44,12.47,1548546.0,11.5852,11.5852,11.5112,11.5389,1548546.0
2020-06-16 10:00:00,12.47,12.51,12.46,12.51,561474.0,11.5389,11.576,11.5297,11.576,561474.0
2020-06-16 10:30:00,12.51,12.51,12.24,12.25,628398.0,11.576,11.576,11.3261,11.3354,628398.0
2020-06-16 11:00:00,12.24,12.4,12.2,12.39,1011732.0,11.3261,11.4742,11.2891,11.4649,1011732.0
2020-06-16 11:30:00,12.39,12.43,12.36,12.37,913812.0,11.4649,11.5019,11.4372,11.4464,913812.0
2020-06-16 12:00:00,12.38,12.4,12.34,12.4,421446.0,11.4557,11.4742,11.4186,11.4742,421446.0
2020-06-16 12:30:00,12.4,12.45,12.4,12.43,242178.0,11.4742,11.5204,11.4742,11.5019,242178.0
2020-06-16 13:00:00,12.44,12.45,12.42,12.44,571782.0,11.5112,11.5204,11.4927,11.5112,571782.0
2020-06-16 13:30:00,12.43,12.44,12.37,12.39,201378.0,11.5019,11.5112,11.4464,11.4649,201378.0
2020-06-16 14:00:00,12.4,12.46,12.38,12.42,658140.0,11.4742,11.5297,11.4557,11.4927,658140.0
2020-06-16 14:30:00,12.43,12.44,12.4,12.41,372018.0,11.5019,11.5112,11.4742,11.4834,372018.0
2020-06-16 15:00:00,12.41,12.42,12.31,12.37,447492.0,11.4834,11.4927,11.3909,11.4464,447492.0
2020-06-16 15:30:00,12.36,12.41,12.34,12.4,1118880.0,11.4372,11.4834,11.4186,11.4742,1118880.0
2020-06-17 09:30:00,12.43,12.44,12.37,12.39,531138.0,11.5019,11.5112,11.4464,11.4649,531138.0
2020-06-17 10:00:00,12.38,12.42,12.34,12.34,629952.0,11.4557,11.4927,11.4186,11.4186,629952.0
2020-06-17 10:30:00,12.34,12.41,12.33,12.39,196422.0,11.4186,11.4834,11.4094,11.4649,196422.0
2020-06-17 11:00:00,12.39,12.4,12.36,12.37,326178.0,11.4649,11.4742,11.4372,11.4464,326178.0
2020-06-17 11:30:00,12.37,12.41,12.37,12.41,118962.0,11.4464,11.4834,11.4464,11.4834,118962.0
2020-06-17 12:00:00,12.41,12.41,12.38,12.4,73686.0,11.4834,11.4834,11.4557,11.4742,73686.0
2020-06-17 12:30:00,12.4,12.43,12.4,12.41,223398.0,11.4742,11.5019,11.4742,11.4834,223398.0
2020-06-17 13:00:00,12.42,12.44,12.42,12.44,259956.0,11.4927,11.5112,11.4927,11.5112,259956.0
2020-06-17 13:30:00,12.44,12.45,12.42,12.42,129006.0,11.5112,11.5204,11.4927,11.4927,129006.0
2020-06-17 14:00:00,12.42,12.44,12.41,12.42,149754.0,11.4927,11.5112,11.4834,11.4927,149754.0
2020-06-17 14:30:00,12.42,12.44,12.4,12.4,226194.0,11.4927,11.5112,11.4742,11.4742,226194.0
2020-06-17 15:00:00,12.39,12.4,12.33,12.35,226968.0,11.4649,11.4742,11.4094,11.4279,226968.0
2020-06-17 15:30:00,12.35,12.36,12.31,12.34,599658.0,11.4279,11.4372,11.3909,11.4186,599658.0
2020-06-18 09:30:00,12.27,12.34,12.25,12.31,620514.0,11.3539,11.4186,11.3354,11.3909,620514.0
2020-06-18 10:00:00,12.31,12.36,12.31,12.33,199902.0,11.3909,11.4372,11.3909,11.4094,199902.0
2020-06-18 10:30:00,12.33,12.38,12.31,12.38,207510.0,11.4094,11.4557,11.3909,11.4557,207510.0
2020-06-18 11:00:00,12.37,12.37,12.34,12.35,297642.0,11.4464,11.4464,11.4186,11.4279,297642.0
2020-06-18 11:30:00,12.35,12.36,12.31,12.31,202104.0,11.4279,11.4372,11.3909,11.3909,202104.0
2020-06-18 12:00:00,12.32,12.34,12.3,12.34,174900.0,11.4001,11.4186,11.3816,11.4186,174900.0
2020-06-18 12:30:00,12.33,12.34,12.31,12.33,173208.0,11.4094,11.4186,11.3909,11.4094,173208.0
2020-06-18 13:00:00,12.34,12.35,12.33,12.34,122412.0,11.4186,11.4279,11.4094,11.4186,122412.0
2020-06-18 13:30:00,12.34,12.36,12.34,12.36,95544.0,11.4186,11.4372,11.4186,11.4372,95544.0
2020-06-18 14:00:00,12.36,12.36,12.31,12.33,302826.0,11.4372,11.4372,11.3909,11.4094,302826.0
2020-06-18 14:30:00,12.34,12.35,12.31,12.31,187920.0,11.4186,11.4279,11.3909,11.3909,187920.0
2020-06-18 15:00:00,12.3,12.32,12.29,12.31,280548.0,11.3816,11.4001,11.3724,11.3909,280548.0
2020-06-18 15:30:00,12.32,12.35,12.31,12.35,672828.0,11.4001,11.4279,11.3909,11.4279,672828.0
2020-06-19 09:30:00,12.51,12.51,12.44,12.45,781212.0,11.576,11.576,11.5112,11.5204,781212.0
2020-06-19 10:00:00,12.45,12.47,12.44,12.46,234312.0,11.5204,11.5389,11.5112,11.5297,234312.0
2020-06-19 10:30:00,12.44,12.45,12.42,12.42,116670.0,11.5112,11.5204,11.4927,11.4927,116670.0
2020-06-19 11:00:00,12.43,12.45,12.41,12.43,263604.0,11.5019,11.5204,11.4834,11.5019,263604.0
2020-06-19 11:30:00,12.43,12.43,12.4,12.4,246876.0,11.5019,11.5019,11.4742,11.4742,246876.0
2020-06-19 12:00:00,12.4,12.4,12.25,12.3,447696.0,11.4742,11.4742,11.3354,11.3816,447696.0
2020-06-19 12:30:00,12.3,12.35,12.28,12.35,213138.0,11.3816,11.4279,11.3631,11.4279,213138.0
2020-06-19 13:00:00,12.34,12.34,12.28,12.29,140910.0,11.4186,11.4186,11.3631,11.3724,140910.0
2020-06-19 13:30:00,12.29,12.31,12.25,12.25,520944.0,11.3724,11.3909,11.3354,11.3354,520944.0
2020-06-19 14:00:00,12.25,12.28,12.22,12.24,841926.0,11.3354,11.3631,11.3076,11.3261,841926.0
2020-06-19 14:30:00,12.23,12.32,12.22,12.31,448122.0,11.3169,11.4001,11.3076,11.3909,448122.0
2020-06-19 15:00:00,12.31,12.35,12.28,12.33,519498.0,11.3909,11.4279,11.3631,11.4094,519498.0
2020-06-19 15:30:00,12.33,12.34,12.28,12.28,667674.0,11.4094,11.4186,11.3631,11.3631,667674.0
2020-06-22 09:30:00,12.25,12.28,12.2,12.27,524676.0,11.3354,11.3631,11.2891,11.3539,524676.0
2020-06-22 10:00:00,12.27,12.31,12.26,12.31,273012.0,11.3539,11.3909,11.3446,11.3909,273012.0
2020-06-22 10:30:00,12.31,12.31,12.26,12.26,294384.0,11.3909,11.3909,11.3446,11.3446,294384.0
2020-06-22 11:00:00,12.25,12.3,12.24,12.29,303684.0,11.3354,11.3816,11.3261,11.3724,303684.0
2020-06-22 11:30:00,12.29,12.31,12.28,12.3,169674.0,11.3724,11.3909,11.3631,11.3816,169674.0
2020-06-22 12:00:00,12.3,12.35,12.3,12.34,285894.0,11.3816,11.4279,11.3816,11.4186,285894.0
2020-06-22 12:30:00,12.34,12.37,12.34,12.35,217602.0,11.4186,11.4464,11.4186,11.4279,217602.0
2020-06-22 13:00:00,12.36,12.37,12.34,12.34,92346.0,11.4372,11.4464,11.4186,11.4186,92346.0
2020-06-22 13:30:00,12.35,12.36,12.33,12.35,103038.0,11.4279,11.4372,11.4094,11.4279,103038.0
2020-06-22 14:00:00,12.35,12.35,12.33,12.35,127446.0,11.4279,11.4279,11.4094,11.4279,127446.0
2020-06-22 14:30:00,12.35,12.38,12.34,12.37,334932.0,11.4279,11.4557,11.4186,11.4464,334932.0
2020-06-22 15:00:00,12.37,12.37,12.31,12.32,550980.0,11.4464,11.4464,11.3909,11.4001,550980.0
2020-06-22 15:30:00,12.32,12.36,12.32,12.36,403002.0,11.4001,11.4372,11.4001,11.4372,403002.0
2020-06-23 09:30:00,12.48,12.49,12.44,12.45,464646.0,11.5482,11.5574,11.5112,11.5204,464646.0
2020-06-23 10:00:00,12.45,12.47,12.43,12.47,535776.0,11.5204,11.5389,11.5019,11.5389,535776.0
2020-06-23 10:30:00,12.47,12.47,12.42,12.44,596178.0,11.5389,11.5389,11.4927,11.5112,596178.0
2020-06-23 11:00:00,12.44,12.49,12.43,12.49,377280.0,11.5112,11.5574,11.5019,11.5574,377280.0
2020-06-23 11:30:00,12.48,12.49,12.46,12.48,263826.0,11.5482,11.5574,11.5297,11.5482,263826.0
2020-06-23 12:00:00,12.48,12.49,12.46,12.47,136698.0,11.5482,11.5574,11.5297,11.5389,136698.0
2020-06-23 12:30:00,12.48,12.48,12.46,12.47,144042.0,11.5482,11.5482,11.5297,11.5389,144042.0
2020-06-23 13:00:00,12.48,12.5,12.48,12.49,172146.0,11.5482,11.5667,11.5482,11.5574,172146.0
2020-06-23 13:30:00,12.49,12.51,12.49,12.49,208074.0,11.5574,11.576,11.5574,11.5574,208074.0
2020-06-23 14:00:00,12.49,12.49,12.46,12.48,204222.0,11.5574,11.5574,11.5297,11.5482,204222.0
2020-06-23 14:30:00,12.48,12.49,12.45,12.47,269562.0,11.5482,11.5574,11.5204,11.5389,269562.0
2020-06-23 15:00:00,12.46,12.47,12.44,12.44,945570.0,11.5297,11.5389,11.5112,11.5112,945570.0
2020-06-23 15:30:00,12.44,12.45,12.4,12.41,609546.0,11.5112,11.5204,11.4742,11.4834,609546.0
2020-06-24 09:30:00,12.28,12.29,12.17,12.18,768324.0,11.4097,11.419,11.3075,11.3168,768324.0
2020-06-24 10:00:00,12.18,12.21,12.15,12.2,391014.0,11.3168,11.3447,11.2889,11.3354,391014.0
2020-06-24 10:30:00,12.2,12.2,12.12,12.13,301254.0,11.3354,11.3354,11.2611,11.2703,301254.0
2020-06-24 11:00:00,12.13,12.14,12.04,12.06,442656.0,11.2703,11.2796,11.1867,11.2053,442656.0
2020-06-24 11:30:00,12.06,12.07,11.95,12.0,2162490.0,11.2053,11.2146,11.1031,11.1496,2162490.0
2020-06-24 12:00:00,12.0,12.05,11.99,12.02,756300.0,11.1496,11.196,11.1403,11.1681,756300.0
2020-06-24 12:30:00,12.03,12.08,12.01,12.08,727272.0,11.1774,11.2239,11.1588,11.2239,727272.0
2020-06-24 13:00:00,12.08,12.09,12.02,12.02,263202.0,11.2239,11.2332,11.1681,11.1681,263202.0
2020-06-24 13:30:00,12.02,12.02,11.99,12.02,292836.0,11.1681,11.1681,11.1403,11.1681,292836.0
2020-06-24 14:00:00,12.03,12.06,11.98,12.05,423666.0,11.1774,11.2053,11.131,11.196,423666.0
2020-06-24 14:30:00,12.05,12.06,12.01,12.02,408816.0,11.196,11.2053,11.1588,11.1681,408816.0
2020-06-24 15:00:00,12.02,12.1,12.02,12.06,733374.0,11.1681,11.2425,11.1681,11.2053,733374.0
2020-06-24 15:30:00,12.06,12.1,12.02,12.03,1152582.0,11.2053,11.2425,11.1681,11.1774,1152582.0
2020-06-25 09:30:00,12.0,12.01,11.92,11.99,854724.0,11.1496,11.1588,11.0752,11.1403,854724.0
2020-06-25 10:00:00,11.99,12.08,11.99,12.07,1406064.0,11.1403,11.2239,11.1403,11.2146,1406064.0
2020-06-25 10:30:00,12.07,12.07,12.01,12.03,500124.0,11.2146,11.2146,11.1588,11.1774,500124.0
2020-06-25 11:00:00,12.02,12.05,11.98,12.03,337266.0,11.1681,11.196,11.131,11.1774,337266.0
2020-06-25 11:30:00,12.03,12.03,11.97,12.02,279240.0,11.1774,11.1774,11.1217,11.1681,279240.0
2020-06-25 12:00:00,12.03,12.07,12.03,12.06,319524.0,11.1774,11.2146,11.1774,11.2053,319524.0
2020-06-25 12:30:00,12.06,12.08,12.05,12.06,197670.0,11.2053,11.2239,11.196,11.2053,197670.0
2020-06-25 13:00:00,12.06,12.06,12.04,12.06,108708.0,11.2053,11.2053,11.1867,11.2053,108708.0
2020-06-25 13:30:00,12.06,12.07,12.04,12.05,362958.0,11.2053,11.2146,11.1867,11.196,362958.0
2020-06-25 14:00:00,12.05,12.06,12.03,12.04,396810.0,11.196,11.2053,11.1774,11.1867,396810.0
2020-06-25 14:30:00,12.03,12.05,12.02,12.04,432138.0,11.1774,11.196,11.1681,11.1867,432138.0
2020-06-25 15:00:00,12.04,12.15,12.03,12.14,766230.0,11.1867,11.2889,11.1774,11.2796,766230.0
2020-06-25 15:30:00,12.14,12.18,12.12,12.17,1057266.0,11.2796,11.3168,11.2611,11.3075,1057266.0
2020-06-26 09:30:00,12.12,12.13,12.06,12.09,461664.0,11.2611,11.2703,11.2053,11.2332,461664.0
2020-06-26 10:00:00,12.08,12.08,11.95,11.98,236202.0,11.2239,11.2239,11.1031,11.131,236202.0
2020-06-26 10:30:00,11.99,12.0,11.91,11.93,454650.0,11.1403,11.1496,11.0659,11.0845,454650.0
2020-06-26 11:00:00,11.94,11.98,11.94,11.96,489246.0,11.0938,11.131,11.0938,11.1124,489246.0
2020-06-26 11:30:00,11.96,11.99,11.94,11.99,214608.0,11.1124,11.1403,11.0938,11.1403,214608.0
2020-06-26 12:00:00,11.99,11.99,11.9,11.95,501636.0,11.1403,11.1403,11.0566,11.1031,501636.0
2020-06-26 12:30:00,11.95,11.96,11.91,11.96,439494.0,11.1031,11.1124,11.0659,11.1124,439494.0
2020-06-26 13:00:00,11.95,11.98,11.95,11.96,334782.0,11.1031,11.131,11.1031,11.1124,334782.0
2020-06-26 13:30:00,11.96,11.98,11.95,11.95,408912.0,11.1124,11.131,11.1031,11.1031,408912.0
2020-06-26 14:00:00,11.95,11.96,11.91,11.92,436680.0,11.1031,11.1124,11.0659,11.0752,436680.0
2020-06-26 14:30:00,11.92,11.92,11.88,11.9,614418.0,11.0752,11.0752,11.0381,11.0566,614418.0
2020-06-26 15:00:00,11.9,11.92,11.87,11.9,806994.0,11.0566,11.0752,11.0288,11.0566,806994.0
2020-06-26 15:30:00,11.9,11.94,11.87,11.88,1581828.0,11.0566,11.0938,11.0288,11.0381,1581828.0
2020-06-29 09:30:00,11.95,11.96,11.84,11.91,661710.0,11.1031,11.1124,11.0009,11.0659,661710.0
2020-06-29 10:00:00,11.92,11.99,11.92,11.97,362580.0,11.0752,11.1403,11.0752,11.1217,362580.0
2020-06-29 10:30:00,11.98,12.03,11.97,12.0,461334.0,11.131,11.1774,11.1217,11.1496,461334.0
2020-06-29 11:00:00,12.0,12.02,11.97,12.02,314892.0,11.1496,11.1681,11.1217,11.1681,314892.0
2020-06-29 11:30:00,12.02,12.02,12.0,12.01,339732.0,11.1681,11.1681,11.1496,11.1588,339732.0
2020-06-29 12:00:00,12.01,12.04,12.01,12.04,182388.0,11.1588,11.1867,11.1588,11.1867,182388.0
2020-06-29 12:30:00,12.04,12.05,12.03,12.03,242400.0,11.1867,11.196,11.1774,11.1774,242400.0
2020-06-29 13:00:00,12.03,12.04,12.03,12.04,140280.0,11.1774,11.1867,11.1774,11.1867,140280.0
2020-06-29 13:30:00,12.04,12.06,12.03,12.04,527310.0,11.1867,11.2053,11.1774,11.1867,527310.0
2020-06-29 14:00:00,12.04,12.04,12.01,12.01,428802.0,11.1867,11.1867,11.1588,11.1588,428802.0
2020-06-29 14:30:00,12.02,12.03,12.0,12.01,309900.0,11.1681,11.1774,11.1496,11.1588,309900.0
2020-06-29 15:00:00,12.01,12.01,11.97,12.0,448464.0,11.1588,11.1588,11.1217,11.1496,448464.0
2020-06-29 15:30:00,12.01,12.06,11.99,12.06,674658.0,11.1588,11.2053,11.1403,11.2053,674658.0
2020-06-30 09:30:00,12.05,12.11,12.04,12.08,261114.0,11.196,11.2518,11.1867,11.2239,261114.0
2020-06-30 10:00:00,12.09,12.13,12.08,12.11,189780.0,11.2332,11.2703,11.2239,11.2518,189780.0
2020-06-30 10:30:00,12.12,12.16,12.1,12.16,382920.0,11.2611,11.2982,11.2425,11.2982,382920.0
2020-06-30 11:00:00,12.16,12.19,12.16,12.17,1667790.0,11.2982,11.3261,11.2982,11.3075,1667790.0
2020-06-30 11:30:00,12.17,12.18,12.15,12.17,662478.0,11.3075,11.3168,11.2889,11.3075,662478.0
2020-06-30 12:00:00,12.17,12.21,12.17,12.19,291300.0,11.3075,11.3447,11.3075,11.3261,291300.0
2020-06-30 12:30:00,12.19,12.19,12.15,12.16,367182.0,11.3261,11.3261,11.2889,11.2982,367182.0
2020-06-30 13:00:00,12.15,12.16,12.13,12.15,193374.0,11.2889,11.2982,11.2703,11.2889,193374.0
2020-06-30 13:30:00,12.15,12.17,12.14,12.16,227754.0,11.2889,11.3075,11.2796,11.2982,227754.0
2020-06-30 14:00:00,12.16,12.18,12.15,12.18,165732.0,11.2982,11.3168,11.2889,11.3168,165732.0
2020-06-30 14:30:00,12.18,12.2,12.17,12.19,249882.0,11.3168,11.3354,11.3075,11.3261,249882.0
2020-06-30 15:00:00,12.2,12.21,12.17,12.21,304866.0,11.3354,11.3447,11.3075,11.3447,304866.0
2020-06-30 15:30:00,12.2,12.3,12.2,12.24,1430658.0,11.3354,11.4283,11.3354,11.3725,1430658.0
2020-07-01 09:30:00,12.27,12.33,12.27,12.29,446430.0,11.4004,11.4562,11.4004,11.419,446430.0
2020-07-01 10:00:00,12.3,12.33,12.28,12.33,296694.0,11.4283,11.4562,11.4097,11.4562,296694.0
2020-07-01 10:30:00,12.34,12.34,12.28,12.31,154128.0,11.4655,11.4655,11.4097,11.4376,154128.0
2020-07-01 11:00:00,12.31,12.31,12.25,12.25,371988.0,11.4376,11.4376,11.3818,11.3818,371988.0
2020-07-01 11:30:00,12.26,12.3,12.26,12.29,329064.0,11.3911,11.4283,11.3911,11.419,329064.0
2020-07-01 12:00:00,12.29,12.33,12.29,12.33,114486.0,11.419,11.4562,11.419,11.4562,114486.0
2020-07-01 12:30:00,12.33,12.34,12.31,12.31,298866.0,11.4562,11.4655,11.4376,11.4376,298866.0
2020-07-01 13:00:00,12.31,12.32,12.29,12.31,281502.0,11.4376,11.4469,11.419,11.4376,281502.0
2020-07-01 13:30:00,12.31,12.32,12.3,12.31,291102.0,11.4376,11.4469,11.4283,11.4376,291102.0
2020-07-01 14:00:00,12.31,12.33,12.31,12.32,342102.0,11.4376,11.4562,11.4376,11.4469,342102.0
2020-07-01 14:30:00,12.32,12.33,12.3,12.32,225504.0,11.4469,11.4562,11.4283,11.4469,225504.0
2020-07-01 15:00:00,12.32,12.35,12.32,12.35,639024.0,11.4469,11.4748,11.4469,11.4748,639024.0
2020-07-01 15:30:00,12.35,12.36,12.3,12.31,533304.0,11.4748,11.484,11.4283,11.4376,533304.0
2020-07-02 09:30:00,12.47,12.51,12.46,12.5,820830.0,11.5862,11.6234,11.577,11.6141,820830.0
2020-07-02 10:00:00,12.5,12.52,12.43,12.43,644148.0,11.6141,11.6327,11.5491,11.5491,644148.0
2020-07-02 10:30:00,12.43,12.46,12.4,12.41,407526.0,11.5491,11.577,11.5212,11.5305,407526.0
2020-07-02 11:00:00,12.4,12.41,12.36,12.4,280992.0,11.5212,11.5305,11.484,11.5212,280992.0
2020-07-02 11:30:00,12.41,12.44,12.41,12.43,111264.0,11.5305,11.5584,11.5305,11.5491,111264.0
2020-07-02 12:00:00,12.43,12.43,12.4,12.43,255000.0,11.5491,11.5491,11.5212,11.5491,255000.0
2020-07-02 12:30:00,12.43,12.43,12.41,12.43,136470.0,11.5491,11.5491,11.5305,11.5491,136470.0
2020-07-02 13:00:00,12.43,12.43,12.42,12.43,167130.0,11.5491,11.5491,11.5398,11.5491,167130.0
2020-07-02 13:30:00,12.42,12.45,12.42,12.43,265662.0,11.5398,11.5677,11.5398,11.5491,265662.0
2020-07-02 14:00:00,12.43,12.45,12.42,12.44,286920.0,11.5491,11.5677,11.5398,11.5584,286920.0
2020-07-02 14:30:00,12.44,12.46,12.44,12.45,181392.0,11.5584,11.577,11.5584,11.5677,181392.0
2020-07-02 15:00:00,12.44,12.45,12.41,12.42,363288.0,11.5584,11.5677,11.5305,11.5398,363288.0
2020-07-02 15:30:00,12.42,12.42,12.34,12.37,639036.0,11.5398,11.5398,11.4655,11.4933,639036.0
2020-07-06 09:30:00,12.55,12.57,12.53,12.56,1278126.0,11.6606,11.6792,11.642,11.6699,1278126.0
2020-07-06 10:00:00,12.57,12.58,12.51,12.53,531558.0,11.6792,11.6885,11.6234,11.642,531558.0
2020-07-06 10:30:00,12.52,12.56,12.52,12.56,223326.0,11.6327,11.6699,11.6327,11.6699,223326.0
2020-07-06 11:00:00,12.56,12.57,12.56,12.57,394206.0,11.6699,11.6792,11.6699,11.6792,394206.0
2020-07-06 11:30:00,12.57,12.57,12.54,12.54,291072.0,11.6792,11.6792,11.6513,11.6513,291072.0
2020-07-06 12:00:00,12.54,12.55,12.52,12.53,306864.0,11.6513,11.6606,11.6327,11.642,306864.0
2020-07-06 12:30:00,12.53,12.55,12.53,12.54,370176.0,11.642,11.6606,11.642,11.6513,370176.0
2020-07-06 13:00:00,12.54,12.55,12.52,12.54,179814.0,11.6513,11.6606,11.6327,11.6513,179814.0
2020-07-06 13:30:00,12.55,12.55,12.54,12.55,163380.0,11.6606,11.6606,11.6513,11.6606,163380.0
2020-07-06 14:00:00,12.55,12.55,12.5,12.52,414072.0,11.6606,11.6606,11.6141,11.6327,414072.0
2020-07-06 14:30:00,12.52,12.53,12.51,12.52,298230.0,11.6327,11.642,11.6234,11.6327,298230.0
2020-07-06 15:00:00,12.52,12.53,12.51,12.53,302148.0,11.6327,11.642,11.6234,11.642,302148.0
2020-07-06 15:30:00,12.53,12.56,12.52,12.56,627828.0,11.642,11.6699,11.6327,11.6699,627828.0
2020-07-07 09:30:00,12.49,12.52,12.47,12.51,527028.0,11.6048,11.6327,11.5862,11.6234,527028.0
2020-07-07 10:00:00,12.51,12.56,12.51,12.54,362382.0,11.6234,11.6699,11.6234,11.6513,362382.0
2020-07-07 10:30:00,12.54,12.55,12.52,12.55,161640.0,11.6513,11.6606,11.6327,11.6606,161640.0
2020-07-07 11:00:00,12.55,12.58,12.55,12.57,206292.0,11.6606,11.6885,11.6606,11.6792,206292.0
2020-07-07 11:30:00,12.57,12.58,12.55,12.55,97896.0,11.6792,11.6885,11.6606,11.6606,97896.0
2020-07-07 12:00:00,12.55,12.56,12.53,12.53,146442.0,11.6606,11.6699,11.642,11.642,146442.0
2020-07-07 12:30:00,12.53,12.54,12.52,12.53,144648.0,11.642,11.6513,11.6327,11.642,144648.0
2020-07-07 13:00:00,12.54,12.54,12.51,12.53,186060.0,11.6513,11.6513,11.6234,11.642,186060.0
2020-07-07 13:30:00,12.52,12.53,12.52,12.53,193020.0,11.6327,11.642,11.6327,11.642,193020.0
2020-07-07 14:00:00,12.53,12.53,12.5,12.51,195906.0,11.642,11.642,11.6141,11.6234,195906.0
2020-07-07 14:30:00,12.5,12.5,12.48,12.5,191232.0,11.6141,11.6141,11.5955,11.6141,191232.0
2020-07-07 15:00:00,12.49,12.49,12.46,12.47,401160.0,11.6048,11.6048,11.577,11.5862,401160.0
2020-07-07 15:30:00,12.48,12.48,12.41,12.42,773742.0,11.5955,11.5955,11.5305,11.5398,773742.0
2020-07-08 09:30:00,12.46,12.53,12.45,12.53,286812.0,11.577,11.642,11.5677,11.642,286812.0
2020-07-08 10:00:00,12.53,12.53,12.49,12.49,210816.0,11.642,11.642,11.6048,11.6048,210816.0
2020-07-08 10:30:00,12.49,12.51,12.48,12.49,145788.0,11.6048,11.6234,11.5955,11.6048,145788.0
2020-07-08 11:00:00,12.49,12.49,12.39,12.42,834552.0,11.6048,11.6048,11.5119,11.5398,834552.0
2020-07-08 11:30:00,12.41,12.45,12.41,12.45,195984.0,11.5305,11.5677,11.5305,11.5677,195984.0
2020-07-08 12:00:00,12.45,12.47,12.44,12.47,120288.0,11.5677,11.5862,11.5584,11.5862,120288.0
2020-07-08 12:30:00,12.47,12.48,12.45,12.48,92856.0,11.5862,11.5955,11.5677,11.5955,92856.0
2020-07-08 13:00:00,12.47,12.48,12.42,12.44,124878.0,11.5862,11.5955,11.5398,11.5584,124878.0
2020-07-08 13:30:00,12.44,12.46,12.43,12.43,166842.0,11.5584,11.577,11.5491,11.5491,166842.0
2020-07-08 14:00:00,12.44,12.47,12.43,12.45,328206.0,11.5584,11.5862,11.5491,11.5677,328206.0
2020-07-08 14:30:00,12.45,12.46,12.43,12.46,317472.0,11.5677,11.577,11.5491,11.577,317472.0
2020-07-08 15:00:00,12.46,12.52,12.46,12.5,418014.0,11.577,11.6327,11.577,11.6141,418014.0
2020-07-08 15:30:00,12.5,12.53,12.49,12.53,452178.0,11.6141,11.642,11.6048,11.642,452178.0
2020-07-09 09:30:00,12.56,12.56,12.49,12.52,481038.0,11.6699,11.6699,11.6048,11.6327,481038.0
2020-07-09 10:00:00,12.52,12.53,12.46,12.48,298068.0,11.6327,11.642,11.577,11.5955,298068.0
2020-07-09 10:30:00,12.48,12.49,12.34,12.35,525150.0,11.5955,11.6048,11.4655,11.4748,525150.0
2020-07-09 11:00:00,12.34,12.37,12.3,12.33,627834.0,11.4655,11.4933,11.4283,11.4562,627834.0
2020-07-09 11:30:00,12.34,12.37,12.31,12.36,344160.0,11.4655,11.4933,11.4376,11.484,344160.0
2020-07-09 12:00:00,12.36,12.41,12.36,12.39,333666.0,11.484,11.5305,11.484,11.5119,333666.0
2020-07-09 12:30:00,12.39,12.42,12.38,12.42,293976.0,11.5119,11.5398,11.5026,11.5398,293976.0
2020-07-09 13:00:00,12.41,12.45,12.41,12.43,298440.0,11.5305,11.5677,11.5305,11.5491,298440.0
2020-07-09 13:30:00,12.44,12.45,12.41,12.41,111072.0,11.5584,11.5677,11.5305,11.5305,111072.0
2020-07-09 14:00:00,12.41,12.46,12.41,12.46,293214.0,11.5305,11.577,11.5305,11.577,293214.0
2020-07-09 14:30:00,12.46,12.47,12.45,12.47,364188.0,11.577,11.5862,11.5677,11.5862,364188.0
2020-07-09 15:00:00,12.47,12.5,12.43,12.43,548658.0,11.5862,11.6141,11.5491,11.5491,548658.0
2020-07-09 15:30:00,12.43,12.48,12.41,12.45,1057188.0,11.5491,11.5955,11.5305,11.5677,1057188.0
2020-07-10 09:30:00,12.45,12.48,12.41,12.44,433860.0,11.5677,11.5955,11.5305,11.5584,433860.0
2020-07-10 10:00:00,12.43,12.47,12.39,12.47,369576.0,11.5491,11.5862,11.5119,11.5862,369576.0
2020-07-10 10:30:00,12.46,12.51,12.46,12.48,463680.0,11.577,11.6234,11.577,11.5955,463680.0
2020-07-10 11:00:00,12.47,12.49,12.46,12.49,223590.0,11.5862,11.6048,11.577,11.6048,223590.0
2020-07-10 11:30:00,12.49,12.51,12.47,12.51,332832.0,11.6048,11.6234,11.5862,11.6234,332832.0
2020-07-10 12:00:00,12.51,12.52,12.49,12.49,355854.0,11.6234,11.6327,11.6048,11.6048,355854.0
2020-07-10 12:30:00,12.48,12.51,12.47,12.51,356730.0,11.5955,11.6234,11.5862,11.6234,356730.0
2020-07-10 13:00:00,12.51,12.52,12.5,12.52,252558.0,11.6234,11.6327,11.6141,11.6327,252558.0
2020-07-10 13:30:00,12.52,12.54,12.51,12.53,169050.0,11.6327,11.6513,11.6234,11.642,169050.0
2020-07-10 14:00:00,12.54,12.54,12.52,12.53,153594.0,11.6513,11.6513,11.6327,11.642,153594.0
2020-07-10 14:30:00,12.53,12.55,12.53,12.55,466866.0,11.642,11.6606,11.642,11.6606,466866.0
2020-07-10 15:00:00,12.54,12.57,12.53,12.57,274716.0,11.6513,11.6792,11.642,11.6792,274716.0
2020-07-10 15:30:00,12.57,12.59,12.56,12.59,546660.0,11.6792,11.6977,11.6699,11.6977,546660.0
2020-07-13 09:30:00,12.67,12.7,12.66,12.66,961740.0,11.7721,11.7999,11.7628,11.7628,961740.0
2020-07-13 10:00:00,12.66,12.72,12.65,12.72,673290.0,11.7628,11.8185,11.7535,11.8185,673290.0
2020-07-13 10:30:00,12.72,12.74,12.69,12.74,838104.0,11.8185,11.8371,11.7907,11.8371,838104.0
2020-07-13 11:00:00,12.74,12.77,12.74,12.76,339420.0,11.8371,11.865,11.8371,11.8557,339420.0
2020-07-13 11:30:00,12.77,12.77,12.73,12.74,200088.0,11.865,11.865,11.8278,11.8371,200088.0
2020-07-13 12:00:00,12.74,12.76,12.74,12.75,135600.0,11.8371,11.8557,11.8371,11.8464,135600.0
2020-07-13 12:30:00,12.75,12.76,12.74,12.74,407088.0,11.8464,11.8557,11.8371,11.8371,407088.0
2020-07-13 13:00:00,12.74,12.78,12.74,12.77,178770.0,11.8371,11.8743,11.8371,11.865,178770.0
2020-07-13 13:30:00,12.77,12.79,12.75,12.76,166032.0,11.865,11.8836,11.8464,11.8557,166032.0
2020-07-13 14:00:00,12.76,12.76,12.66,12.66,568488.0,11.8557,11.8557,11.7628,11.7628,568488.0
2020-07-13 14:30:00,12.67,12.7,12.63,12.69,499338.0,11.7721,11.7999,11.7349,11.7907,499338.0
2020-07-13 15:00:00,12.69,12.69,12.55,12.55,662250.0,11.7907,11.7907,11.6606,11.6606,662250.0
2020-07-13 15:30:00,12.55,12.56,12.43,12.45,1062672.0,11.6606,11.6699,11.5491,11.5677,1062672.0
2020-07-14 09:30:00,12.39,12.48,12.34,12.42,633870.0,11.5119,11.5955,11.4655,11.5398,633870.0
2020-07-14 10:00:00,12.42,12.43,12.34,12.43,222414.0,11.5398,11.5491,11.4655,11.5491,222414.0
2020-07-14 10:30:00,12.44,12.5,12.44,12.47,214602.0,11.5584,11.6141,11.5584,11.5862,214602.0
2020-07-14 11:00:00,12.46,12.49,12.44,12.47,247056.0,11.577,11.6048,11.5584,11.5862,247056.0
2020-07-14 11:30:00,12.47,12.53,12.47,12.5,221334.0,11.5862,11.642,11.5862,11.6141,221334.0
2020-07-14 12:00:00,12.5,12.52,12.47,12.49,319200.0,11.6141,11.6327,11.5862,11.6048,319200.0
2020-07-14 12:30:00,12.5,12.51,12.47,12.47,141432.0,11.6141,11.6234,11.5862,11.5862,141432.0
2020-07-14 13:00:00,12.46,12.49,12.44,12.48,79452.0,11.577,11.6048,11.5584,11.5955,79452.0
2020-07-14 13:30:00,12.48,12.54,12.48,12.51,294960.0,11.5955,11.6513,11.5955,11.6234,294960.0
2020-07-14 14:00:00,12.51,12.56,12.5,12.55,653166.0,11.6234,11.6699,11.6141,11.6606,653166.0
2020-07-14 14:30:00,12.55,12.56,12.52,12.55,339804.0,11.6606,11.6699,11.6327,11.6606,339804.0
2020-07-14 15:00:00,12.55,12.56,12.49,12.55,485394.0,11.6606,11.6699,11.6048,11.6606,485394.0
2020-07-14 15:30:00,12.55,12.63,12.54,12.62,699126.0,11.6606,11.7349,11.6513,11.7256,699126.0
2020-07-15 09:30:00,12.77,12.78,12.72,12.75,1464384.0,11.865,11.8743,11.8185,11.8464,1464384.0
2020-07-15 10:00:00,12.76,12.78,12.72,12.78,266778.0,11.8557,11.8743,11.8185,11.8743,266778.0
2020-07-15 10:30:00,12.78,12.8,12.77,12.78,446196.0,11.8743,11.8929,11.865,11.8743,446196.0
2020-07-15 11:00:00,12.78,12.78,12.7,12.74,475092.0,11.8743,11.8743,11.7999,11.8371,475092.0
2020-07-15 11:30:00,12.75,12.75,12.67,12.67,300480.0,11.8464,11.8464,11.7721,11.7721,300480.0
2020-07-15 12:00:00,12.67,12.71,12.65,12.71,254244.0,11.7721,11.8092,11.7535,11.8092,254244.0
2020-07-15 12:30:00,12.71,12.72,12.67,12.72,269790.0,11.8092,11.8185,11.7721,11.8185,269790.0
2020-07-15 13:00:00,12.73,12.75,12.71,12.72,3238776.0,11.8278,11.8464,11.8092,11.8185,3238776.0
2020-07-15 13:30:00,12.73,12.75,12.73,12.73,180882.0,11.8278,11.8464,11.8278,11.8278,180882.0
2020-07-15 14:00:00,12.73,12.77,12.73,12.76,313608.0,11.8278,11.865,11.8278,11.8557,313608.0
2020-07-15 14:30:00,12.77,12.78,12.73,12.74,309870.0,11.865,11.8743,11.8278,11.8371,309870.0
2020-07-15 15:00:00,12.73,12.76,12.7,12.75,342678.0,11.8278,11.8557,11.7999,11.8464,342678.0
2020-07-15 15:30:00,12.76,12.79,12.75,12.77,423042.0,11.8557,11.8836,11.8464,11.865,423042.0
2020-07-16 09:30:00,12.68,12.71,12.65,12.69,546984.0,11.7814,11.8092,11.7535,11.7907,546984.0
2020-07-16 10:00:00,12.67,12.7,12.66,12.7,366576.0,11.7721,11.7999,11.7628,11.7999,366576.0
2020-07-16 10:30:00,12.7,12.72,12.69,12.69,108156.0,11.7999,11.8185,11.7907,11.7907,108156.0
2020-07-16 11:00:00,12.69,12.7,12.66,12.69,104694.0,11.7907,11.7999,11.7628,11.7907,104694.0
2020-07-16 11:30:00,12.69,12.69,12.67,12.68,111720.0,11.7907,11.7907,11.7721,11.7814,111720.0
2020-07-16 12:00:00,12.68,12.69,12.66,12.67,137046.0,11.7814,11.7907,11.7628,11.7721,137046.0
2020-07-16 12:30:00,12.68,12.69,12.67,12.67,116484.0,11.7814,11.7907,11.7721,11.7721,116484.0
2020-07-16 13:00:00,12.67,12.71,12.67,12.71,78426.0,11.7721,11.8092,11.7721,11.8092,78426.0
2020-07-16 13:30:00,12.71,12.71,12.69,12.69,116514.0,11.8092,11.8092,11.7907,11.7907,116514.0
2020-07-16 14:00:00,12.69,12.71,12.69,12.71,132264.0,11.7907,11.8092,11.7907,11.8092,132264.0
2020-07-16 14:30:00,12.71,12.71,12.66,12.67,252486.0,11.8092,11.8092,11.7628,11.7721,252486.0
2020-07-16 15:00:00,12.67,12.72,12.66,12.72,240588.0,11.7721,11.8185,11.7628,11.8185,240588.0
2020-07-16 15:30:00,12.72,12.74,12.7,12.72,1076910.0,11.8185,11.8371,11.7999,11.8185,1076910.0
2020-07-17 09:30:00,12.76,12.76,12.73,12.75,287616.0,11.8557,11.8557,11.8278,11.8464,287616.0
2020-07-17 10:00:00,12.74,12.75,12.68,12.69,202086.0,11.8371,11.8464,11.7814,11.7907,202086.0
2020-07-17 10:30:00,12.69,12.73,12.68,12.73,167952.0,11.7907,11.8278,11.7814,11.8278,167952.0
2020-07-17 11:00:00,12.73,12.75,12.73,12.74,114306.0,11.8278,11.8464,11.8278,11.8371,114306.0
2020-07-17 11:30:00,12.74,12.76,12.73,12.75,82140.0,11.8371,11.8557,11.8278,11.8464,82140.0
2020-07-17 12:00:00,12.75,12.77,12.75,12.76,129108.0,11.8464,11.865,11.8464,11.8557,129108.0
2020-07-17 12:30:00,12.76,12.76,12.74,12.74,58296.0,11.8557,11.8557,11.8371,11.8371,58296.0
2020-07-17 13:00:00,12.74,12.76,12.74,12.75,214986.0,11.8371,11.8557,11.8371,11.8464,214986.0
2020-07-17 13:30:00,12.75,12.75,12.74,12.74,90702.0,11.8464,11.8464,11.8371,11.8371,90702.0
2020-07-17 14:00:00,12.75,12.78,12.74,12.77,193434.0,11.8464,11.8743,11.8371,11.865,193434.0
2020-07-17 14:30:00,12.77,12.78,12.76,12.78,215418.0,11.865,11.8743,11.8557,11.8743,215418.0
2020-07-17 15:00:00,12.77,12.78,12.76,12.78,534366.0,11.865,11.8743,11.8557,11.8743,534366.0
2020-07-17 15:30:00,12.78,12.79,12.76,12.76,311346.0,11.8743,11.8836,11.8557,11.8557,311346.0
2020-07-20 09:30:00,12.75,12.78,12.72,12.74,619254.0,11.8464,11.8743,11.8185,11.8371,619254.0
2020-07-20 10:00:00,12.74,12.8,12.73,12.79,1696860.0,11.8371,11.8929,11.8278,11.8836,1696860.0
2020-07-20 10:30:00,12.8,12.81,12.79,12.79,572802.0,11.8929,11.9022,11.8836,11.8836,572802.0
2020-07-20 11:00:00,12.79,12.8,12.78,12.8,539136.0,11.8836,11.8929,11.8743,11.8929,539136.0
2020-07-20 11:30:00,12.8,12.81,12.8,12.8,244572.0,11.8929,11.9022,11.8929,11.8929,244572.0
2020-07-20 12:00:00,12.8,12.81,12.79,12.8,360684.0,11.8929,11.9022,11.8836,11.8929,360684.0
2020-07-20 12:30:00,12.79,12.81,12.79,12.81,246096.0,11.8836,11.9022,11.8836,11.9022,246096.0
2020-07-20 13:00:00,12.81,12.82,12.81,12.82,374466.0,11.9022,11.9114,11.9022,11.9114,374466.0
2020-07-20 13:30:00,12.82,12.84,12.82,12.84,264588.0,11.9114,11.93,11.9114,11.93,264588.0
2020-07-20 14:00:00,12.84,12.84,12.83,12.84,211428.0,11.93,11.93,11.9207,11.93,211428.0
2020-07-20 14:30:00,12.84,12.85,12.84,12.85,409722.0,11.93,11.9393,11.93,11.9393,409722.0
2020-07-20 15:00:00,12.85,12.88,12.84,12.87,549660.0,11.9393,11.9672,11.93,11.9579,549660.0
2020-07-20 15:30:00,12.87,12.89,12.87,12.87,785568.0,11.9579,11.9765,11.9579,11.9579,785568.0
2020-07-21 09:30:00,12.96,12.97,12.93,12.97,438696.0,12.0415,12.0508,12.0136,12.0508,438696.0
2020-07-21 10:00:00,12.95,12.97,12.92,12.92,608988.0,12.0322,12.0508,12.0044,12.0044,608988.0
2020-07-21 10:30:00,12.92,12.96,12.91,12.95,417138.0,12.0044,12.0415,11.9951,12.0322,417138.0
2020-07-21 11:00:00,12.96,12.97,12.93,12.96,141372.0,12.0415,12.0508,12.0136,12.0415,141372.0
2020-07-21 11:30:00,12.96,12.97,12.92,12.94,206820.0,12.0415,12.0508,12.0044,12.0229,206820.0
2020-07-21 12:00:00,12.94,12.94,12.92,12.94,207774.0,12.0229,12.0229,12.0044,12.0229,207774.0
2020-07-21 12:30:00,12.94,12.95,12.93,12.95,217818.0,12.0229,12.0322,12.0136,12.0322,217818.0
2020-07-21 13:00:00,12.95,12.95,12.93,12.95,344124.0,12.0322,12.0322,12.0136,12.0322,344124.0
2020-07-21 13:30:00,12.95,12.96,12.95,12.95,177144.0,12.0322,12.0415,12.0322,12.0322,177144.0
2020-07-21 14:00:00,12.96,12.97,12.95,12.96,138624.0,12.0415,12.0508,12.0322,12.0415,138624.0
2020-07-21 14:30:00,12.96,12.96,12.95,12.95,472308.0,12.0415,12.0415,12.0322,12.0322,472308.0
2020-07-21 15:00:00,12.95,12.95,12.89,12.9,522744.0,12.0322,12.0322,11.9765,11.9858,522744.0
2020-07-21 15:30:00,12.9,12.91,12.86,12.89,830262.0,11.9858,11.9951,11.9486,11.9765,830262.0
2020-07-22 09:30:00,12.88,12.95,12.87,12.93,324186.0,11.9672,12.0322,11.9579,12.0136,324186.0
2020-07-22 10:00:00,12.93,12.94,12.92,12.92,186642.0,12.0136,12.0229,12.0044,12.0044,186642.0
2020-07-22 10:30:00,12.92,12.94,12.89,12.91,172710.0,12.0044,12.0229,11.9765,11.9951,172710.0
2020-07-22 11:00:00,12.91,12.92,12.88,12.92,120642.0,11.9951,12.0044,11.9672,12.0044,120642.0
2020-07-22 11:30:00,12.92,12.93,12.91,12.92,122280.0,12.0044,12.0136,11.9951,12.0044,122280.0
2020-07-22 12:00:00,12.93,12.95,12.92,12.94,127710.0,12.0136,12.0322,12.0044,12.0229,127710.0
2020-07-22 12:30:00,12.94,12.94,12.92,12.93,334506.0,12.0229,12.0229,12.0044,12.0136,334506.0
2020-07-22 13:00:00,12.93,12.94,12.92,12.93,104124.0,12.0136,12.0229,12.0044,12.0136,104124.0
2020-07-22 13:30:00,12.93,12.93,12.89,12.89,204294.0,12.0136,12.0136,11.9765,11.9765,204294.0
2020-07-22 14:00:00,12.89,12.92,12.89,12.91,309498.0,11.9765,12.0044,11.9765,11.9951,309498.0
2020-07-22 14:30:00,12.91,12.93,12.9,12.92,269304.0,11.9951,12.0136,11.9858,12.0044,269304.0
2020-07-22 15:00:00,12.93,12.95,12.92,12.94,276822.0,12.0136,12.0322,12.0044,12.0229,276822.0
2020-07-22 15:30:00,12.94,12.98,12.93,12.97,420240.0,12.0229,12.0601,12.0136,12.0508,420240.0
2020-07-23 09:30:00,12.95,12.99,12.95,12.99,240102.0,12.0322,12.0694,12.0322,12.0694,240102.0
2020-07-23 10:00:00,12.98,12.99,12.93,12.97,338688.0,12.0601,12.0694,12.0136,12.0508,338688.0
2020-07-23 10:30:00,12.97,12.99,12.96,12.96,181686.0,12.0508,12.0694,12.0415,12.0415,181686.0
2020-07-23 11:00:00,12.97,12.98,12.95,12.98,258882.0,12.0508,12.0601,12.0322,12.0601,258882.0
2020-07-23 11:30:00,12.98,13.0,12.97,12.98,379518.0,12.0601,12.0787,12.0508,12.0601,379518.0
2020-07-23 12:00:00,12.98,12.98,12.93,12.94,341754.0,12.0601,12.0601,12.0136,12.0229,341754.0
2020-07-23 12:30:00,12.94,12.95,12.91,12.92,522522.0,12.0229,12.0322,11.9951,12.0044,522522.0
2020-07-23 13:00:00,12.92,12.94,12.9,12.91,176568.0,12.0044,12.0229,11.9858,11.9951,176568.0
2020-07-23 13:30:00,12.9,12.91,12.82,12.85,477384.0,11.9858,11.9951,11.9114,11.9393,477384.0
2020-07-23 14:00:00,12.85,12.85,12.76,12.81,862938.0,11.9393,11.9393,11.8557,11.9022,862938.0
2020-07-23 14:30:00,12.81,12.84,12.78,12.82,488160.0,11.9022,11.93,11.8743,11.9114,488160.0
2020-07-23 15:00:00,12.83,12.84,12.79,12.81,366912.0,11.9207,11.93,11.8836,11.9022,366912.0
2020-07-23 15:30:00,12.81,12.83,12.78,12.82,806358.0,11.9022,11.9207,11.8743,11.9114,806358.0
2020-07-24 09:30:00,12.74,12.74,12.67,12.72,256050.0,11.8371,11.8371,11.7721,11.8185,256050.0
2020-07-24 10:00:00,12.73,12.76,12.72,12.75,153480.0,11.8278,11.8557,11.8185,11.8464,153480.0
2020-07-24 10:30:00,12.76,12.77,12.71,12.77,121020.0,11.8557,11.865,11.8092,11.865,121020.0
2020-07-24 11:00:00,12.78,12.78,12.74,12.77,120462.0,11.8743,11.8743,11.8371,11.865,120462.0
2020-07-24 11:30:00,12.76,12.77,12.74,12.75,188802.0,11.8557,11.865,11.8371,11.8464,188802.0
2020-07-24 12:00:00,12.75,12.75,12.72,12.73,226836.0,11.8464,11.8464,11.8185,11.8278,226836.0
2020-07-24 12:30:00,12.73,12.74,12.7,12.7,148962.0,11.8278,11.8371,11.7999,11.7999,148962.0
2020-07-24 13:00:00,12.71,12.72,12.67,12.71,260472.0,11.8092,11.8185,11.7721,11.8092,260472.0
2020-07-24 13:30:00,12.7,12.72,12.69,12.72,107280.0,11.7999,11.8185,11.7907,11.8185,107280.0
2020-07-24 14:00:00,12.72,12.75,12.72,12.75,314568.0,11.8185,11.8464,11.8185,11.8464,314568.0
2020-07-24 14:30:00,12.75,12.75,12.72,12.73,115662.0,11.8464,11.8464,11.8185,11.8278,115662.0
2020-07-24 15:00:00,12.73,12.75,12.7,12.7,129702.0,11.8278,11.8464,11.7999,11.7999,129702.0
2020-07-24 15:30:00,12.7,12.73,12.69,12.73,366498.0,11.7999,11.8278,11.7907,11.8278,366498.0
2020-07-27 09:30:00,12.76,12.8,12.73,12.8,1149174.0,11.8557,11.8929,11.8278,11.8929,1149174.0
2020-07-27 10:00:00,12.8,12.81,12.79,12.8,172788.0,11.8929,11.9022,11.8836,11.8929,172788.0
2020-07-27 10:30:00,12.8,12.81,12.79,12.8,185232.0,11.8929,11.9022,11.8836,11.8929,185232.0
2020-07-27 11:00:00,12.8,12.8,12.76,12.76,95178.0,11.8929,11.8929,11.8557,11.8557,95178.0
2020-07-27 11:30:00,12.76,12.77,12.74,12.77,298044.0,11.8557,11.865,11.8371,11.865,298044.0
2020-07-27 12:00:00,12.77,12.78,12.76,12.78,239274.0,11.865,11.8743,11.8557,11.8743,239274.0
2020-07-27 12:30:00,12.78,12.79,12.78,12.79,210738.0,11.8743,11.8836,11.8743,11.8836,210738.0
2020-07-27 13:00:00,12.79,12.8,12.79,12.8,309012.0,11.8836,11.8929,11.8836,11.8929,309012.0
2020-07-27 13:30:00,12.8,12.81,12.8,12.8,134112.0,11.8929,11.9022,11.8929,11.8929,134112.0
2020-07-27 14:00:00,12.8,12.81,12.79,12.81,136242.0,11.8929,11.9022,11.8836,11.9022,136242.0
2020-07-27 14:30:00,12.81,12.81,12.79,12.8,224382.0,11.9022,11.9022,11.8836,11.8929,224382.0
2020-07-27 15:00:00,12.8,12.84,12.8,12.83,246006.0,11.8929,11.93,11.8929,11.9207,246006.0
2020-07-27 15:30:00,12.83,12.84,12.82,12.83,468318.0,11.9207,11.93,11.9114,11.9207,468318.0
2020-07-28 09:30:00,12.81,12.82,12.76,12.77,413238.0,11.9022,11.9114,11.8557,11.865,413238.0
2020-07-28 10:00:00,12.78,12.82,12.78,12.81,169338.0,11.8743,11.9114,11.8743,11.9022,169338.0
2020-07-28 10:30:00,12.82,12.83,12.79,12.82,269256.0,11.9114,11.9207,11.8836,11.9114,269256.0
2020-07-28 11:00:00,12.81,12.83,12.79,12.81,93792.0,11.9022,11.9207,11.8836,11.9022,93792.0
2020-07-28 11:30:00,12.83,12.85,12.82,12.82,884064.0,11.9207,11.9393,11.9114,11.9114,884064.0
2020-07-28 12:00:00,12.82,12.82,12.81,12.81,121758.0,11.9114,11.9114,11.9022,11.9022,121758.0
2020-07-28 12:30:00,12.81,12.83,12.81,12.82,83874.0,11.9022,11.9207,11.9022,11.9114,83874.0
2020-07-28 13:00:00,12.83,12.83,12.81,12.83,104862.0,11.9207,11.9207,11.9022,11.9207,104862.0
2020-07-28 13:30:00,12.83,12.85,12.83,12.84,83952.0,11.9207,11.9393,11.9207,11.93,83952.0
2020-07-28 14:00:00,12.84,12.85,12.83,12.83,212802.0,11.93,11.9393,11.9207,11.9207,212802.0
2020-07-28 14:30:00,12.83,12.84,12.82,12.82,129144.0,11.9207,11.93,11.9114,11.9114,129144.0
2020-07-28 15:00:00,12.82,12.82,12.78,12.78,1685742.0,11.9114,11.9114,11.8743,11.8743,1685742.0
2020-07-28 15:30:00,12.78,12.8,12.73,12.74,1238724.0,11.8743,11.8929,11.8278,11.8371,1238724.0
2020-07-29 09:30:00,12.79,12.83,12.79,12.82,327180.0,11.8836,11.9207,11.8836,11.9114,327180.0
2020-07-29 10:00:00,12.82,12.84,12.82,12.84,142842.0,11.9114,11.93,11.9114,11.93,142842.0
2020-07-29 10:30:00,12.84,12.86,12.84,12.85,144840.0,11.93,11.9486,11.93,11.9393,144840.0
2020-07-29 11:00:00,12.85,12.87,12.85,12.87,52416.0,11.9393,11.9579,11.9393,11.9579,52416.0
2020-07-29 11:30:00,12.86,12.87,12.86,12.86,46044.0,11.9486,11.9579,11.9486,11.9486,46044.0
2020-07-29 12:00:00,12.86,12.87,12.85,12.87,49044.0,11.9486,11.9579,11.9393,11.9579,49044.0
2020-07-29 12:30:00,12.87,12.88,12.86,12.87,52152.0,11.9579,11.9672,11.9486,11.9579,52152.0
2020-07-29 13:00:00,12.87,12.88,12.87,12.88,141768.0,11.9579,11.9672,11.9579,11.9672,141768.0
2020-07-29 13:30:00,12.88,12.88,12.87,12.88,128916.0,11.9672,11.9672,11.9579,11.9672,128916.0
2020-07-29 14:00:00,12.88,12.89,12.87,12.89,214800.0,11.9672,11.9765,11.9579,11.9765,214800.0
2020-07-29 14:30:00,12.89,12.93,12.89,12.9,338424.0,11.9765,12.0136,11.9765,11.9858,338424.0
2020-07-29 15:00:00,12.9,12.93,12.87,12.92,283182.0,11.9858,12.0136,11.9579,12.0044,283182.0
2020-07-29 15:30:00,12.92,12.94,12.9,12.92,535488.0,12.0044,12.0229,11.9858,12.0044,535488.0
2020-07-30 09:30:00,12.79,12.81,12.72,12.72,452124.0,11.8836,11.9022,11.8185,11.8185,452124.0
2020-07-30 10:00:00,12.72,12.76,12.7,12.74,325956.0,11.8185,11.8557,11.7999,11.8371,325956.0
2020-07-30 10:30:00,12.74,12.78,12.74,12.77,140964.0,11.8371,11.8743,11.8371,11.865,140964.0
2020-07-30 11:00:00,12.77,12.82,12.77,12.8,251694.0,11.865,11.9114,11.865,11.8929,251694.0
2020-07-30 11:30:00,12.8,12.84,12.8,12.83,408258.0,11.8929,11.93,11.8929,11.9207,408258.0
2020-07-30 12:00:00,12.84,12.88,12.82,12.85,380022.0,11.93,11.9672,11.9114,11.9393,380022.0
2020-07-30 12:30:00,12.86,12.87,12.85,12.86,80154.0,11.9486,11.9579,11.9393,11.9486,80154.0
2020-07-30 13:00:00,12.86,12.89,12.86,12.87,101172.0,11.9486,11.9765,11.9486,11.9579,101172.0
2020-07-30 13:30:00,12.87,12.87,12.85,12.87,112926.0,11.9579,11.9579,11.9393,11.9579,112926.0
2020-07-30 14:00:00,12.87,12.87,12.85,12.86,168168.0,11.9579,11.9579,11.9393,11.9486,168168.0
2020-07-30 14:30:00,12.86,12.89,12.86,12.87,302304.0,11.9486,11.9765,11.9486,11.9579,302304.0
2020-07-30 15:00:00,12.88,12.89,12.85,12.88,291156.0,11.9672,11.9765,11.9393,11.9672,291156.0
2020-07-30 15:30:00,12.89,12.9,12.86,12.88,441990.0,11.9765,11.9858,11.9486,11.9672,441990.0
2020-07-31 09:30:00,12.95,12.96,12.88,12.89,298590.0,12.0322,12.0415,11.9672,11.9765,298590.0
2020-07-31 10:00:00,12.89,12.89,12.8,12.81,410742.0,11.9765,11.9765,11.8929,11.9022,410742.0
2020-07-31 10:30:00,12.81,12.83,12.79,12.83,355638.0,11.9022,11.9207,11.8836,11.9207,355638.0
2020-07-31 11:00:00,12.83,12.87,12.82,12.86,174330.0,11.9207,11.9579,11.9114,11.9486,174330.0
2020-07-31 11:30:00,12.86,12.86,12.81,12.82,428580.0,11.9486,11.9486,11.9022,11.9114,428580.0
2020-07-31 12:00:00,12.82,12.82,12.78,12.81,634278.0,11.9114,11.9114,11.8743,11.9022,634278.0
2020-07-31 12:30:00,12.81,12.81,12.75,12.76,358026.0,11.9022,11.9022,11.8464,11.8557,358026.0
2020-07-31 13:00:00,12.76,12.81,12.76,12.81,217068.0,11.8557,11.9022,11.8557,11.9022,217068.0
2020-07-31 13:30:00,12.81,12.82,12.79,12.8,432870.0,11.9022,11.9114,11.8836,11.8929,432870.0
2020-07-31 14:00:00,12.8,12.81,12.78,12.8,324222.0,11.8929,11.9022,11.8743,11.8929,324222.0
2020-07-31 14:30:00,12.8,12.85,12.8,12.85,499242.0,11.8929,11.9393,11.8929,11.9393,499242.0
2020-07-31 15:00:00,12.85,12.88,12.84,12.88,673200.0,11.9393,11.9672,11.93,11.9672,673200.0
2020-07-31 15:30:00,12.88,12.95,12.88,12.95,742806.0,11.9672,12.0322,11.9672,12.0322,742806.0
2020-08-03 09:30:00,13.02,13.03,13.0,13.02,479346.0,12.0973,12.1066,12.0787,12.0973,479346.0
2020-08-03 10:00:00,13.03,13.06,13.03,13.04,212952.0,12.1066,12.1344,12.1066,12.1159,212952.0
2020-08-03 10:30:00,13.04,13.05,13.01,13.02,246822.0,12.1159,12.1251,12.088,12.0973,246822.0
2020-08-03 11:00:00,13.02,13.05,13.02,13.05,99870.0,12.0973,12.1251,12.0973,12.1251,99870.0
2020-08-03 11:30:00,13.05,13.08,13.05,13.06,595800.0,12.1251,12.153,12.1251,12.1344,595800.0
2020-08-03 12:00:00,13.06,13.07,13.05,13.06,136812.0,12.1344,12.1437,12.1251,12.1344,136812.0
2020-08-03 12:30:00,13.05,13.06,13.05,13.06,114468.0,12.1251,12.1344,12.1251,12.1344,114468.0
2020-08-03 13:00:00,13.06,13.07,13.06,13.07,145212.0,12.1344,12.1437,12.1344,12.1437,145212.0
2020-08-03 13:30:00,13.07,13.07,13.06,13.07,147540.0,12.1437,12.1437,12.1344,12.1437,147540.0
2020-08-03 14:00:00,13.07,13.08,13.06,13.08,169428.0,12.1437,12.153,12.1344,12.153,169428.0
2020-08-03 14:30:00,13.08,13.09,13.08,13.08,206190.0,12.153,12.1623,12.153,12.153,206190.0
2020-08-03 15:00:00,13.08,13.08,13.05,13.06,359364.0,12.153,12.153,12.1251,12.1344,359364.0
2020-08-03 15:30:00,13.07,13.08,13.04,13.06,599712.0,12.1437,12.153,12.1159,12.1344,599712.0
2020-08-04 09:30:00,13.03,13.06,13.03,13.05,409104.0,12.1066,12.1344,12.1066,12.1251,409104.0
2020-08-04 10:00:00,13.05,13.08,13.05,13.05,95502.0,12.1251,12.153,12.1251,12.1251,95502.0
2020-08-04 10:30:00,13.06,13.09,13.05,13.08,97212.0,12.1344,12.1623,12.1251,12.153,97212.0
2020-08-04 11:00:00,13.08,13.09,13.07,13.09,106494.0,12.153,12.1623,12.1437,12.1623,106494.0
2020-08-04 11:30:00,13.08,13.09,13.08,13.08,110292.0,12.153,12.1623,12.153,12.153,110292.0
2020-08-04 12:00:00,13.08,13.08,13.06,13.07,76572.0,12.153,12.153,12.1344,12.1437,76572.0
2020-08-04 12:30:00,13.07,13.07,13.06,13.06,120786.0,12.1437,12.1437,12.1344,12.1344,120786.0
2020-08-04 13:00:00,13.06,13.08,13.06,13.08,327378.0,12.1344,12.153,12.1344,12.153,327378.0
2020-08-04 13:30:00,13.08,13.08,13.07,13.08,120672.0,12.153,12.153,12.1437,12.153,120672.0
2020-08-04 14:00:00,13.08,13.09,13.05,13.05,227748.0,12.153,12.1623,12.1251,12.1251,227748.0
2020-08-04 14:30:00,13.05,13.06,13.03,13.06,377886.0,12.1251,12.1344,12.1066,12.1344,377886.0
2020-08-04 15:00:00,13.07,13.08,13.06,13.08,177840.0,12.1437,12.153,12.1344,12.153,177840.0
2020-08-04 15:30:00,13.08,13.11,13.06,13.11,416208.0,12.153,12.1809,12.1344,12.1809,416208.0
2020-08-05 09:30:00,13.17,13.19,13.16,13.19,677778.0,12.2366,12.2552,12.2273,12.2552,677778.0
2020-08-05 10:00:00,13.19,13.2,13.18,13.18,350916.0,12.2552,12.2645,12.2459,12.2459,350916.0
2020-08-05 10:30:00,13.18,13.2,13.17,13.19,98718.0,12.2459,12.2645,12.2366,12.2552,98718.0
2020-08-05 11:00:00,13.19,13.21,13.19,13.2,135240.0,12.2552,12.2738,12.2552,12.2645,135240.0
2020-08-05 11:30:00,13.19,13.2,13.18,13.18,116088.0,12.2552,12.2645,12.2459,12.2459,116088.0
2020-08-05 12:00:00,13.18,13.19,13.17,13.18,91626.0,12.2459,12.2552,12.2366,12.2459,91626.0
2020-08-05 12:30:00,13.17,13.19,13.17,13.19,171372.0,12.2366,12.2552,12.2366,12.2552,171372.0
2020-08-05 13:00:00,13.19,13.19,13.18,13.19,39240.0,12.2552,12.2552,12.2459,12.2552,39240.0
2020-08-05 13:30:00,13.19,13.2,13.19,13.19,146916.0,12.2552,12.2645,12.2552,12.2552,146916.0
2020-08-05 14:00:00,13.2,13.2,13.2,13.2,78552.0,12.2645,12.2645,12.2645,12.2645,78552.0
2020-08-05 14:30:00,13.2,13.21,13.19,13.2,139968.0,12.2645,12.2738,12.2552,12.2645,139968.0
2020-08-05 15:00:00,13.19,13.2,13.19,13.19,229710.0,12.2552,12.2645,12.2552,12.2552,229710.0
2020-08-05 15:30:00,13.2,13.21,13.17,13.21,320700.0,12.2645,12.2738,12.2366,12.2738,320700.0
2020-08-06 09:30:00,13.19,13.22,13.18,13.21,279366.0,12.2552,12.2831,12.2459,12.2738,279366.0
2020-08-06 10:00:00,13.21,13.22,13.2,13.22,249540.0,12.2738,12.2831,12.2645,12.2831,249540.0
2020-08-06 10:30:00,13.22,13.22,13.16,13.19,83562.0,12.2831,12.2831,12.2273,12.2552,83562.0
2020-08-06 11:00:00,13.19,13.2,13.17,13.18,151152.0,12.2552,12.2645,12.2366,12.2459,151152.0
2020-08-06 11:30:00,13.18,13.19,13.17,13.18,143682.0,12.2459,12.2552,12.2366,12.2459,143682.0
2020-08-06 12:00:00,13.19,13.2,13.19,13.2,171108.0,12.2552,12.2645,12.2552,12.2645,171108.0
2020-08-06 12:30:00,13.19,13.21,13.19,13.21,102210.0,12.2552,12.2738,12.2552,12.2738,102210.0
2020-08-06 13:00:00,13.21,13.21,13.2,13.21,88596.0,12.2738,12.2738,12.2645,12.2738,88596.0
2020-08-06 13:30:00,13.21,13.22,13.2,13.22,196386.0,12.2738,12.2831,12.2645,12.2831,196386.0
2020-08-06 14:00:00,13.22,13.25,13.22,13.25,250758.0,12.2831,12.311,12.2831,12.311,250758.0
2020-08-06 14:30:00,13.25,13.27,13.25,13.27,110460.0,12.311,12.3296,12.311,12.3296,110460.0
2020-08-06 15:00:00,13.27,13.28,13.26,13.27,142692.0,12.3296,12.3388,12.3203,12.3296,142692.0
2020-08-06 15:30:00,13.27,13.28,13.26,13.27,183876.0,12.3296,12.3388,12.3203,12.3296,183876.0
2020-08-07 09:30:00,13.23,13.27,13.22,13.27,203694.0,12.2924,12.3296,12.2831,12.3296,203694.0
2020-08-07 10:00:00,13.26,13.27,13.23,13.25,227604.0,12.3203,12.3296,12.2924,12.311,227604.0
2020-08-07 10:30:00,13.26,13.29,13.26,13.28,132384.0,12.3203,12.3481,12.3203,12.3388,132384.0
2020-08-07 11:00:00,13.28,13.29,13.26,13.26,399240.0,12.3388,12.3481,12.3203,12.3203,399240.0
2020-08-07 11:30:00,13.26,13.28,13.25,13.25,95178.0,12.3203,12.3388,12.311,12.311,95178.0
2020-08-07 12:00:00,13.24,13.28,13.24,13.28,211044.0,12.3017,12.3388,12.3017,12.3388,211044.0
2020-08-07 12:30:00,13.28,13.29,13.26,13.27,83292.0,12.3388,12.3481,12.3203,12.3296,83292.0
2020-08-07 13:00:00,13.25,13.26,13.22,13.23,47316.0,12.311,12.3203,12.2831,12.2924,47316.0
2020-08-07 13:30:00,13.25,13.26,13.22,13.23,105924.0,12.311,12.3203,12.2831,12.2924,105924.0
2020-08-07 14:00:00,13.23,13.24,13.19,13.2,467610.0,12.2924,12.3017,12.2552,12.2645,467610.0
2020-08-07 14:30:00,13.2,13.24,13.2,13.23,83118.0,12.2645,12.3017,12.2645,12.2924,83118.0
2020-08-07 15:00:00,13.24,13.26,13.22,13.23,336228.0,12.3017,12.3203,12.2831,12.2924,336228.0
2020-08-07 15:30:00,13.24,13.29,13.23,13.29,364608.0,12.3017,12.3481,12.2924,12.3481,364608.0
2020-08-10 09:30:00,13.31,13.33,13.3,13.31,488346.0,12.3667,12.3853,12.3574,12.3667,488346.0
2020-08-10 10:00:00,13.31,13.33,13.29,13.32,117666.0,12.3667,12.3853,12.3481,12.376,117666.0
2020-08-10 10:30:00,13.32,13.33,13.24,13.24,131592.0,12.376,12.3853,12.3017,12.3017,131592.0
2020-08-10 11:00:00,13.24,13.29,13.23,13.29,130980.0,12.3017,12.3481,12.2924,12.3481,130980.0
2020-08-10 11:30:00,13.29,13.31,13.28,13.31,117318.0,12.3481,12.3667,12.3388,12.3667,117318.0
2020-08-10 12:00:00,13.31,13.31,13.29,13.29,191592.0,12.3667,12.3667,12.3481,12.3481,191592.0
2020-08-10 12:30:00,13.28,13.32,13.28,13.31,106122.0,12.3388,12.376,12.3388,12.3667,106122.0
2020-08-10 13:00:00,13.32,13.33,13.31,13.32,315954.0,12.376,12.3853,12.3667,12.376,315954.0
2020-08-10 13:30:00,13.32,13.33,13.31,13.31,125346.0,12.376,12.3853,12.3667,12.3667,125346.0
2020-08-10 14:00:00,13.31,13.32,13.31,13.31,157278.0,12.3667,12.376,12.3667,12.3667,157278.0
2020-08-10 14:30:00,13.32,13.32,13.3,13.32,119184.0,12.376,12.376,12.3574,12.376,119184.0
2020-08-10 15:00:00,13.32,13.33,13.31,13.31,227238.0,12.376,12.3853,12.3667,12.3667,227238.0
2020-08-10 15:30:00,13.32,13.33,13.3,13.32,327504.0,12.376,12.3853,12.3574,12.376,327504.0
2020-08-11 09:30:00,13.38,13.4,13.36,13.36,294876.0,12.4318,12.4503,12.4132,12.4132,294876.0
2020-08-11 10:00:00,13.36,13.37,13.33,13.36,458694.0,12.4132,12.4225,12.3853,12.4132,458694.0
2020-08-11 10:30:00,13.36,13.38,13.35,13.37,214434.0,12.4132,12.4318,12.4039,12.4225,214434.0
2020-08-11 11:00:00,13.37,13.39,13.37,13.39,101334.0,12.4225,12.441,12.4225,12.441,101334.0
2020-08-11 11:30:00,13.39,13.4,13.37,13.37,88968.0,12.441,12.4503,12.4225,12.4225,88968.0
2020-08-11 12:00:00,13.38,13.4,13.36,13.4,254178.0,12.4318,12.4503,12.4132,12.4503,254178.0
2020-08-11 12:30:00,13.39,13.4,13.38,13.39,166962.0,12.441,12.4503,12.4318,12.441,166962.0
2020-08-11 13:00:00,13.39,13.41,13.38,13.41,111042.0,12.441,12.4596,12.4318,12.4596,111042.0
2020-08-11 13:30:00,13.4,13.4,13.38,13.4,111270.0,12.4503,12.4503,12.4318,12.4503,111270.0
2020-08-11 14:00:00,13.4,13.41,13.36,13.36,155364.0,12.4503,12.4596,12.4132,12.4132,155364.0
2020-08-11 14:30:00,13.36,13.37,13.34,13.36,242592.0,12.4132,12.4225,12.3946,12.4132,242592.0
2020-08-11 15:00:00,13.36,13.36,13.26,13.3,433950.0,12.4132,12.4132,12.3203,12.3574,433950.0
2020-08-11 15:30:00,13.3,13.3,13.19,13.22,615432.0,12.3574,12.3574,12.2552,12.2831,615432.0
2020-08-12 09:30:00,13.33,13.37,13.33,13.36,236394.0,12.3853,12.4225,12.3853,12.4132,236394.0
2020-08-12 10:00:00,13.35,13.39,13.35,13.39,188118.0,12.4039,12.441,12.4039,12.441,188118.0
2020-08-12 10:30:00,13.39,13.4,13.38,13.39,114762.0,12.441,12.4503,12.4318,12.441,114762.0
2020-08-12 11:00:00,13.39,13.41,13.38,13.39,669042.0,12.441,12.4596,12.4318,12.441,669042.0
2020-08-12 11:30:00,13.4,13.4,13.38,13.39,209700.0,12.4503,12.4503,12.4318,12.441,209700.0
2020-08-12 12:00:00,13.39,13.41,13.39,13.4,122772.0,12.441,12.4596,12.441,12.4503,122772.0
2020-08-12 12:30:00,13.4,13.41,13.38,13.38,321090.0,12.4503,12.4596,12.4318,12.4318,321090.0
2020-08-12 13:00:00,13.38,13.38,13.35,13.35,88716.0,12.4318,12.4318,12.4039,12.4039,88716.0
2020-08-12 13:30:00,13.36,13.41,13.36,13.41,148812.0,12.4132,12.4596,12.4132,12.4596,148812.0
2020-08-12 14:00:00,13.41,13.41,13.4,13.41,179070.0,12.4596,12.4596,12.4503,12.4596,179070.0
2020-08-12 14:30:00,13.41,13.41,13.4,13.41,200538.0,12.4596,12.4596,12.4503,12.4596,200538.0
2020-08-12 15:00:00,13.41,13.42,13.4,13.42,226110.0,12.4596,12.4689,12.4503,12.4689,226110.0
2020-08-12 15:30:00,13.42,13.42,13.39,13.39,413034.0,12.4689,12.4689,12.441,12.441,413034.0
2020-08-13 09:30:00,13.37,13.42,13.37,13.42,403980.0,12.4225,12.4689,12.4225,12.4689,403980.0
2020-08-13 10:00:00,13.42,13.43,13.4,13.42,123138.0,12.4689,12.4782,12.4503,12.4689,123138.0
2020-08-13 10:30:00,13.42,13.43,13.41,13.42,85206.0,12.4689,12.4782,12.4596,12.4689,85206.0
2020-08-13 11:00:00,13.42,13.43,13.42,13.42,131592.0,12.4689,12.4782,12.4689,12.4689,131592.0
2020-08-13 11:30:00,13.42,13.42,13.41,13.42,91614.0,12.4689,12.4689,12.4596,12.4689,91614.0
2020-08-13 12:00:00,13.42,13.43,13.42,13.42,152610.0,12.4689,12.4782,12.4689,12.4689,152610.0
2020-08-13 12:30:00,13.42,13.44,13.42,13.43,65670.0,12.4689,12.4875,12.4689,12.4782,65670.0
2020-08-13 13:00:00,13.44,13.44,13.41,13.41,103104.0,12.4875,12.4875,12.4596,12.4596,103104.0
2020-08-13 13:30:00,13.41,13.42,13.39,13.42,100902.0,12.4596,12.4689,12.441,12.4689,100902.0
2020-08-13 14:00:00,13.42,13.42,13.36,13.38,93708.0,12.4689,12.4689,12.4132,12.4318,93708.0
2020-08-13 14:30:00,13.38,13.39,13.35,13.35,217626.0,12.4318,12.441,12.4039,12.4039,217626.0
2020-08-13 15:00:00,13.37,13.4,13.35,13.39,160866.0,12.4225,12.4503,12.4039,12.441,160866.0
2020-08-13 15:30:00,13.4,13.4,13.37,13.38,400464.0,12.4503,12.4503,12.4225,12.4318,400464.0
2020-08-14 09:30:00,13.36,13.38,13.34,13.38,187404.0,12.4132,12.4318,12.3946,12.4318,187404.0
2020-08-14 10:00:00,13.38,13.38,13.36,13.36,79734.0,12.4318,12.4318,12.4132,12.4132,79734.0
2020-08-14 10:30:00,13.36,13.39,13.36,13.38,36516.0,12.4132,12.441,12.4132,12.4318,36516.0
2020-08-14 11:00:00,13.37,13.4,13.37,13.4,94512.0,12.4225,12.4503,12.4225,12.4503,94512.0
2020-08-14 11:30:00,13.4,13.4,13.38,13.39,204108.0,12.4503,12.4503,12.4318,12.441,204108.0
2020-08-14 12:00:00,13.39,13.4,13.38,13.38,136452.0,12.441,12.4503,12.4318,12.4318,136452.0
2020-08-14 12:30:00,13.39,13.4,13.38,13.39,201792.0,12.441,12.4503,12.4318,12.441,201792.0
2020-08-14 13:00:00,13.38,13.39,13.38,13.39,87336.0,12.4318,12.441,12.4318,12.441,87336.0
2020-08-14 13:30:00,13.39,13.4,13.39,13.4,101466.0,12.441,12.4503,12.441,12.4503,101466.0
2020-08-14 14:00:00,13.4,13.41,13.38,13.38,49452.0,12.4503,12.4596,12.4318,12.4318,49452.0
2020-08-14 14:30:00,13.39,13.39,13.37,13.37,106572.0,12.441,12.441,12.4225,12.4225,106572.0
2020-08-14 15:00:00,13.37,13.38,13.34,13.35,294366.0,12.4225,12.4318,12.3946,12.4039,294366.0
2020-08-14 15:30:00,13.35,13.38,13.33,13.38,306666.0,12.4039,12.4318,12.3853,12.4318,306666.0
2020-08-17 09:30:00,13.42,13.44,13.41,13.42,312462.0,12.4689,12.4875,12.4596,12.4689,312462.0
2020-08-17 10:00:00,13.42,13.43,13.41,13.43,123870.0,12.4689,12.4782,12.4596,12.4782,123870.0
2020-08-17 10:30:00,13.43,13.44,13.43,13.43,124182.0,12.4782,12.4875,12.4782,12.4782,124182.0
2020-08-17 11:00:00,13.43,13.44,13.42,13.44,124008.0,12.4782,12.4875,12.4689,12.4875,124008.0
2020-08-17 11:30:00,13.44,13.44,13.42,13.44,78474.0,12.4875,12.4875,12.4689,12.4875,78474.0
2020-08-17 12:00:00,13.44,13.44,13.43,13.43,74748.0,12.4875,12.4875,12.4782,12.4782,74748.0
2020-08-17 12:30:00,13.43,13.44,13.43,13.44,52500.0,12.4782,12.4875,12.4782,12.4875,52500.0
2020-08-17 13:00:00,13.44,13.44,13.44,13.44,69054.0,12.4875,12.4875,12.4875,12.4875,69054.0
2020-08-17 13:30:00,13.44,13.44,13.44,13.44,245502.0,12.4875,12.4875,12.4875,12.4875,245502.0
2020-08-17 14:00:00,13.44,13.45,13.44,13.45,88182.0,12.4875,12.4968,12.4875,12.4968,88182.0
2020-08-17 14:30:00,13.44,13.45,13.43,13.44,168588.0,12.4875,12.4968,12.4782,12.4875,168588.0
2020-08-17 15:00:00,13.44,13.44,13.42,13.44,217476.0,12.4875,12.4875,12.4689,12.4875,217476.0
2020-08-17 15:30:00,13.44,13.45,13.43,13.43,234570.0,12.4875,12.4968,12.4782,12.4782,234570.0
2020-08-18 09:30:00,13.45,13.48,13.44,13.45,454482.0,12.4968,12.5247,12.4875,12.4968,454482.0
2020-08-18 10:00:00,13.45,13.45,13.38,13.39,255396.0,12.4968,12.4968,12.4318,12.441,255396.0
2020-08-18 10:30:00,13.38,13.43,13.38,13.43,294756.0,12.4318,12.4782,12.4318,12.4782,294756.0
2020-08-18 11:00:00,13.43,13.45,13.42,13.45,130836.0,12.4782,12.4968,12.4689,12.4968,130836.0
2020-08-18 11:30:00,13.44,13.45,13.44,13.45,104862.0,12.4875,12.4968,12.4875,12.4968,104862.0
2020-08-18 12:00:00,13.45,13.45,13.44,13.45,187338.0,12.4968,12.4968,12.4875,12.4968,187338.0
2020-08-18 12:30:00,13.45,13.46,13.45,13.46,132942.0,12.4968,12.5061,12.4968,12.5061,132942.0
2020-08-18 13:00:00,13.46,13.47,13.45,13.46,59214.0,12.5061,12.5154,12.4968,12.5061,59214.0
2020-08-18 13:30:00,13.46,13.47,13.46,13.46,3000396.0,12.5061,12.5154,12.5061,12.5061,3000396.0
2020-08-18 14:00:00,13.46,13.46,13.46,13.46,188766.0,12.5061,12.5061,12.5061,12.5061,188766.0
2020-08-18 14:30:00,13.46,13.47,13.46,13.47,201918.0,12.5061,12.5154,12.5061,12.5154,201918.0
2020-08-18 15:00:00,13.47,13.47,13.46,13.46,92148.0,12.5154,12.5154,12.5061,12.5061,92148.0
2020-08-18 15:30:00,13.46,13.47,13.44,13.45,528384.0,12.5061,12.5154,12.4875,12.4968,528384.0
2020-08-19 09:30:00,13.47,13.47,13.45,13.46,187854.0,12.5154,12.5154,12.4968,12.5061,187854.0
2020-08-19 10:00:00,13.46,13.47,13.46,13.47,197808.0,12.5061,12.5154,12.5061,12.5154,197808.0
2020-08-19 10:30:00,13.47,13.48,13.47,13.47,133806.0,12.5154,12.5247,12.5154,12.5154,133806.0
2020-08-19 11:00:00,13.48,13.48,13.47,13.48,102882.0,12.5247,12.5247,12.5154,12.5247,102882.0
2020-08-19 11:30:00,13.48,13.49,13.48,13.49,196110.0,12.5247,12.534,12.5247,12.534,196110.0
2020-08-19 12:00:00,13.49,13.49,13.48,13.49,68622.0,12.534,12.534,12.5247,12.534,68622.0
2020-08-19 12:30:00,13.49,13.49,13.47,13.48,34158.0,12.534,12.534,12.5154,12.5247,34158.0
2020-08-19 13:00:00,13.48,13.48,13.47,13.48,84576.0,12.5247,12.5247,12.5154,12.5247,84576.0
2020-08-19 13:30:00,13.48,13.49,13.48,13.49,108348.0,12.5247,12.534,12.5247,12.534,108348.0
2020-08-19 14:00:00,13.49,13.49,13.42,13.44,297990.0,12.534,12.534,12.4689,12.4875,297990.0
2020-08-19 14:30:00,13.44,13.46,13.43,13.46,482808.0,12.4875,12.5061,12.4782,12.5061,482808.0
2020-08-19 15:00:00,13.46,13.46,13.42,13.42,450258.0,12.5061,12.5061,12.4689,12.4689,450258.0
2020-08-19 15:30:00,13.43,13.43,13.38,13.4,1086216.0,12.4782,12.4782,12.4318,12.4503,1086216.0
2020-08-20 09:30:00,13.31,13.38,13.31,13.38,418626.0,12.3667,12.4318,12.3667,12.4318,418626.0
2020-08-20 10:00:00,13.37,13.4,13.37,13.4,101490.0,12.4225,12.4503,12.4225,12.4503,101490.0
2020-08-20 10:30:00,13.39,13.41,13.38,13.39,145926.0,12.441,12.4596,12.4318,12.441,145926.0
2020-08-20 11:00:00,13.4,13.4,13.38,13.4,58728.0,12.4503,12.4503,12.4318,12.4503,58728.0
2020-08-20 11:30:00,13.4,13.42,13.4,13.42,56136.0,12.4503,12.4689,12.4503,12.4689,56136.0
2020-08-20 12:00:00,13.42,13.42,13.41,13.42,218424.0,12.4689,12.4689,12.4596,12.4689,218424.0
2020-08-20 12:30:00,13.42,13.42,13.4,13.41,76662.0,12.4689,12.4689,12.4503,12.4596,76662.0
2020-08-20 13:00:00,13.41,13.41,13.4,13.41,209676.0,12.4596,12.4596,12.4503,12.4596,209676.0
2020-08-20 13:30:00,13.41,13.42,13.41,13.41,175914.0,12.4596,12.4689,12.4596,12.4596,175914.0
2020-08-20 14:00:00,13.42,13.43,13.41,13.43,324276.0,12.4689,12.4782,12.4596,12.4782,324276.0
2020-08-20 14:30:00,13.43,13.44,13.43,13.44,280740.0,12.4782,12.4875,12.4782,12.4875,280740.0
2020-08-20 15:00:00,13.44,13.45,13.42,13.43,246936.0,12.4875,12.4968,12.4689,12.4782,246936.0
2020-08-20 15:30:00,13.43,13.46,13.42,13.44,320130.0,12.4782,12.5061,12.4689,12.4875,320130.0
2020-08-21 09:30:00,13.42,13.45,13.41,13.45,219204.0,12.4689,12.4968,12.4596,12.4968,219204.0
2020-08-21 10:00:00,13.45,13.45,13.42,13.44,245598.0,12.4968,12.4968,12.4689,12.4875,245598.0
2020-08-21 10:30:00,13.44,13.46,13.44,13.45,356646.0,12.4875,12.5061,12.4875,12.4968,356646.0
2020-08-21 11:00:00,13.44,13.45,13.43,13.44,133476.0,12.4875,12.4968,12.4782,12.4875,133476.0
2020-08-21 11:30:00,13.44,13.44,13.42,13.42,193974.0,12.4875,12.4875,12.4689,12.4689,193974.0
2020-08-21 12:00:00,13.42,13.45,13.42,13.45,206046.0,12.4689,12.4968,12.4689,12.4968,206046.0
2020-08-21 12:30:00,13.45,13.45,13.44,13.44,172266.0,12.4968,12.4968,12.4875,12.4875,172266.0
2020-08-21 13:00:00,13.44,13.45,13.43,13.44,248076.0,12.4875,12.4968,12.4782,12.4875,248076.0
2020-08-21 13:30:00,13.44,13.45,13.44,13.45,127998.0,12.4875,12.4968,12.4875,12.4968,127998.0
2020-08-21 14:00:00,13.45,13.46,13.45,13.46,146772.0,12.4968,12.5061,12.4968,12.5061,146772.0
2020-08-21 14:30:00,13.46,13.47,13.46,13.47,223542.0,12.5061,12.5154,12.5061,12.5154,223542.0
2020-08-21 15:00:00,13.47,13.48,13.47,13.47,267330.0,12.5154,12.5247,12.5154,12.5154,267330.0
2020-08-21 15:30:00,13.47,13.48,13.46,13.47,420630.0,12.5154,12.5247,12.5061,12.5154,420630.0
2020-08-24 09:30:00,13.58,13.59,13.55,13.56,838644.0,12.6176,12.6269,12.5897,12.599,838644.0
2020-08-24 10:00:00,13.56,13.59,13.54,13.58,175920.0,12.599,12.6269,12.5804,12.6176,175920.0
2020-08-24 10:30:00,13.56,13.58,13.53,13.53,310494.0,12.599,12.6176,12.5711,12.5711,310494.0
2020-08-24 11:00:00,13.53,13.56,13.53,13.55,528900.0,12.5711,12.599,12.5711,12.5897,528900.0
2020-08-24 11:30:00,13.55,13.57,13.55,13.56,231636.0,12.5897,12.6083,12.5897,12.599,231636.0
2020-08-24 12:00:00,13.56,13.57,13.56,13.56,141048.0,12.599,12.6083,12.599,12.599,141048.0
2020-08-24 12:30:00,13.56,13.56,13.55,13.56,465576.0,12.599,12.599,12.5897,12.599,465576.0
2020-08-24 13:00:00,13.56,13.57,13.56,13.56,295716.0,12.599,12.6083,12.599,12.599,295716.0
2020-08-24 13:30:00,13.56,13.56,13.55,13.56,210636.0,12.599,12.599,12.5897,12.599,210636.0
2020-08-24 14:00:00,13.56,13.56,13.55,13.56,573858.0,12.599,12.599,12.5897,12.599,573858.0
2020-08-24 14:30:00,13.55,13.56,13.54,13.55,143436.0,12.5897,12.599,12.5804,12.5897,143436.0
2020-08-24 15:00:00,13.55,13.56,13.53,13.56,437190.0,12.5897,12.599,12.5711,12.599,437190.0
2020-08-24 15:30:00,13.56,13.6,13.56,13.6,1234362.0,12.599,12.6362,12.599,12.6362,1234362.0
2020-08-25 09:30:00,13.64,13.64,13.6,13.61,742728.0,12.6733,12.6733,12.6362,12.6455,742728.0
2020-08-25 10:00:00,13.62,13.62,13.59,13.59,282972.0,12.6547,12.6547,12.6269,12.6269,282972.0
2020-08-25 10:30:00,13.59,13.6,13.57,13.58,129636.0,12.6269,12.6362,12.6083,12.6176,129636.0
2020-08-25 11:00:00,13.59,13.62,13.59,13.6,164088.0,12.6269,12.6547,12.6269,12.6362,164088.0
2020-08-25 11:30:00,13.6,13.6,13.57,13.59,141576.0,12.6362,12.6362,12.6083,12.6269,141576.0
2020-08-25 12:00:00,13.59,13.6,13.57,13.6,191850.0,12.6269,12.6362,12.6083,12.6362,191850.0
2020-08-25 12:30:00,13.6,13.61,13.59,13.6,87558.0,12.6362,12.6455,12.6269,12.6362,87558.0
2020-08-25 13:00:00,13.6,13.62,13.6,13.62,159234.0,12.6362,12.6547,12.6362,12.6547,159234.0
2020-08-25 13:30:00,13.61,13.62,13.61,13.61,438084.0,12.6455,12.6547,12.6455,12.6455,438084.0
2020-08-25 14:00:00,13.61,13.62,13.6,13.62,478164.0,12.6455,12.6547,12.6362,12.6547,478164.0
2020-08-25 14:30:00,13.62,13.63,13.62,13.63,434886.0,12.6547,12.664,12.6547,12.664,434886.0
2020-08-25 15:00:00,13.63,13.65,13.62,13.65,655248.0,12.664,12.6826,12.6547,12.6826,655248.0
2020-08-25 15:30:00,13.65,13.65,13.64,13.65,322320.0,12.6826,12.6826,12.6733,12.6826,322320.0
2020-08-26 09:30:00,13.67,13.68,13.65,13.68,142200.0,12.7012,12.7105,12.6826,12.7105,142200.0
2020-08-26 10:00:00,13.68,13.69,13.67,13.69,182628.0,12.7105,12.7198,12.7012,12.7198,182628.0
2020-08-26 10:30:00,13.69,13.7,13.69,13.7,197226.0,12.7198,12.7291,12.7198,12.7291,197226.0
2020-08-26 11:00:00,13.7,13.7,13.69,13.7,204642.0,12.7291,12.7291,12.7198,12.7291,204642.0
2020-08-26 11:30:00,13.7,13.72,13.7,13.72,641034.0,12.7291,12.7477,12.7291,12.7477,641034.0
2020-08-26 12:00:00,13.72,13.76,13.72,13.75,185358.0,12.7477,12.7848,12.7477,12.7755,185358.0
2020-08-26 12:30:00,13.75,13.75,13.73,13.74,257550.0,12.7755,12.7755,12.757,12.7662,257550.0
2020-08-26 13:00:00,13.75,13.76,13.74,13.75,8296368.0,12.7755,12.7848,12.7662,12.7755,8296368.0
2020-08-26 13:30:00,13.75,13.76,13.75,13.76,153870.0,12.7755,12.7848,12.7755,12.7848,153870.0
2020-08-26 14:00:00,13.76,13.79,13.76,13.78,134964.0,12.7848,12.8127,12.7848,12.8034,134964.0
2020-08-26 14:30:00,13.77,13.77,13.73,13.74,154614.0,12.7941,12.7941,12.757,12.7662,154614.0
2020-08-26 15:00:00,13.73,13.78,13.73,13.78,308790.0,12.757,12.8034,12.757,12.8034,308790.0
2020-08-26 15:30:00,13.78,13.78,13.76,13.78,169650.0,12.8034,12.8034,12.7848,12.8034,169650.0
2020-08-27 09:30:00,13.81,13.85,13.77,13.85,751248.0,12.8313,12.8684,12.7941,12.8684,751248.0
2020-08-27 10:00:00,13.84,13.85,13.78,13.84,270570.0,12.8592,12.8684,12.8034,12.8592,270570.0
2020-08-27 10:30:00,13.84,13.86,13.82,13.86,173088.0,12.8592,12.8777,12.8406,12.8777,173088.0
2020-08-27 11:00:00,13.85,13.87,13.83,13.84,144972.0,12.8684,12.887,12.8499,12.8592,144972.0
2020-08-27 11:30:00,13.84,13.87,13.83,13.87,239610.0,12.8592,12.887,12.8499,12.887,239610.0
2020-08-27 12:00:00,13.86,13.86,13.81,13.82,391620.0,12.8777,12.8777,12.8313,12.8406,391620.0
2020-08-27 12:30:00,13.81,13.82,13.74,13.76,103464.0,12.8313,12.8406,12.7662,12.7848,103464.0
2020-08-27 13:00:00,13.75,13.81,13.74,13.8,91860.0,12.7755,12.8313,12.7662,12.822,91860.0
2020-08-27 13:30:00,13.81,13.82,13.78,13.82,121470.0,12.8313,12.8406,12.8034,12.8406,121470.0
2020-08-27 14:00:00,13.82,13.85,13.82,13.85,435318.0,12.8406,12.8684,12.8406,12.8684,435318.0
2020-08-27 14:30:00,13.85,13.86,13.83,13.84,192870.0,12.8684,12.8777,12.8499,12.8592,192870.0
2020-08-27 15:00:00,13.85,13.86,13.83,13.85,193800.0,12.8684,12.8777,12.8499,12.8684,193800.0
2020-08-27 15:30:00,13.86,13.86,13.81,13.81,411648.0,12.8777,12.8777,12.8313,12.8313,411648.0
2020-08-28 09:30:00,13.88,13.88,13.84,13.86,232056.0,12.8963,12.8963,12.8592,12.8777,232056.0
2020-08-28 10:00:00,13.86,13.86,13.83,13.84,75006.0,12.8777,12.8777,12.8499,12.8592,75006.0
2020-08-28 10:30:00,13.84,13.85,13.81,13.81,89592.0,12.8592,12.8684,12.8313,12.8313,89592.0
2020-08-28 11:00:00,13.82,13.85,13.82,13.85,172050.0,12.8406,12.8684,12.8406,12.8684,172050.0
2020-08-28 11:30:00,13.85,13.86,13.85,13.85,85212.0,12.8684,12.8777,12.8684,12.8684,85212.0
2020-08-28 12:00:00,13.85,13.86,13.85,13.85,256836.0,12.8684,12.8777,12.8684,12.8684,256836.0
2020-08-28 12:30:00,13.85,13.87,13.85,13.87,98364.0,12.8684,12.887,12.8684,12.887,98364.0
2020-08-28 13:00:00,13.87,13.87,13.84,13.84,101454.0,12.887,12.887,12.8592,12.8592,101454.0
2020-08-28 13:30:00,13.83,13.86,13.83,13.86,133854.0,12.8499,12.8777,12.8499,12.8777,133854.0
2020-08-28 14:00:00,13.85,13.86,13.85,13.86,210534.0,12.8684,12.8777,12.8684,12.8777,210534.0
2020-08-28 14:30:00,13.86,13.88,13.85,13.87,235854.0,12.8777,12.8963,12.8684,12.887,235854.0
2020-08-28 15:00:00,13.87,13.9,13.87,13.89,324516.0,12.887,12.9149,12.887,12.9056,324516.0
2020-08-28 15:30:00,13.89,13.9,13.89,13.9,903900.0,12.9056,12.9149,12.9056,12.9149,903900.0
2020-08-31 09:30:00,13.89,13.9,13.87,13.87,415662.0,12.9056,12.9149,12.887,12.887,415662.0
2020-08-31 10:00:00,13.88,13.9,13.87,13.88,334974.0,12.8963,12.9149,12.887,12.8963,334974.0
2020-08-31 10:30:00,13.88,13.9,13.88,13.9,159588.0,12.8963,12.9149,12.8963,12.9149,159588.0
2020-08-31 11:00:00,13.9,13.91,13.85,13.86,185466.0,12.9149,12.9242,12.8684,12.8777,185466.0
2020-08-31 11:30:00,13.86,13.9,13.85,13.89,105006.0,12.8777,12.9149,12.8684,12.9056,105006.0
2020-08-31 12:00:00,13.89,13.91,13.88,13.89,212700.0,12.9056,12.9242,12.8963,12.9056,212700.0
2020-08-31 12:30:00,13.9,13.9,13.88,13.9,75174.0,12.9149,12.9149,12.8963,12.9149,75174.0
2020-08-31 13:00:00,13.9,13.91,13.89,13.9,92496.0,12.9149,12.9242,12.9056,12.9149,92496.0
2020-08-31 13:30:00,13.91,13.92,13.91,13.91,100926.0,12.9242,12.9335,12.9242,12.9242,100926.0
2020-08-31 14:00:00,13.91,13.91,13.9,13.9,288162.0,12.9242,12.9242,12.9149,12.9149,288162.0
2020-08-31 14:30:00,13.9,13.92,13.9,13.92,633030.0,12.9149,12.9335,12.9149,12.9335,633030.0
2020-08-31 15:00:00,13.92,13.92,13.89,13.91,1039194.0,12.9335,12.9335,12.9056,12.9242,1039194.0
2020-08-31 15:30:00,13.91,13.94,13.87,13.87,1747014.0,12.9242,12.9521,12.887,12.887,1747014.0
2020-09-01 09:30:00,13.89,13.92,13.86,13.91,206406.0,12.9056,12.9335,12.8777,12.9242,206406.0
2020-09-01 10:00:00,13.91,13.96,13.9,13.95,170358.0,12.9242,12.9707,12.9149,12.9614,170358.0
2020-09-01 10:30:00,13.96,13.96,13.92,13.93,140760.0,12.9707,12.9707,12.9335,12.9428,140760.0
2020-09-01 11:00:00,13.93,13.94,13.92,13.92,171174.0,12.9428,12.9521,12.9335,12.9335,171174.0
2020-09-01 11:30:00,13.93,13.94,13.92,13.92,272904.0,12.9428,12.9521,12.9335,12.9335,272904.0
2020-09-01 12:00:00,13.93,13.95,13.93,13.94,66096.0,12.9428,12.9614,12.9428,12.9521,66096.0
2020-09-01 12:30:00,13.94,13.94,13.93,13.94,148644.0,12.9521,12.9521,12.9428,12.9521,148644.0
2020-09-01 13:00:00,13.94,13.94,13.93,13.94,103008.0,12.9521,12.9521,12.9428,12.9521,103008.0
2020-09-01 13:30:00,13.94,13.95,13.93,13.95,121980.0,12.9521,12.9614,12.9428,12.9614,121980.0
2020-09-01 14:00:00,13.95,13.96,13.94,13.96,259704.0,12.9614,12.9707,12.9521,12.9707,259704.0
2020-09-01 14:30:00,13.96,13.97,13.96,13.97,197148.0,12.9707,12.9799,12.9707,12.9799,197148.0
2020-09-01 15:00:00,13.97,13.97,13.95,13.96,224064.0,12.9799,12.9799,12.9614,12.9707,224064.0
2020-09-01 15:30:00,13.96,13.99,13.95,13.99,214758.0,12.9707,12.9985,12.9614,12.9985,214758.0
2020-09-02 09:30:00,14.06,14.06,14.0,14.01,376626.0,13.0636,13.0636,13.0078,13.0171,376626.0
2020-09-02 10:00:00,14.02,14.07,14.0,14.07,239118.0,13.0264,13.0729,13.0078,13.0729,239118.0
2020-09-02 10:30:00,14.07,14.08,14.04,14.06,212664.0,13.0729,13.0821,13.045,13.0636,212664.0
2020-09-02 11:00:00,14.06,14.07,14.03,14.04,96492.0,13.0636,13.0729,13.0357,13.045,96492.0
2020-09-02 11:30:00,14.04,14.06,14.01,14.06,99366.0,13.045,13.0636,13.0171,13.0636,99366.0
2020-09-02 12:00:00,14.06,14.09,14.05,14.08,443724.0,13.0636,13.0914,13.0543,13.0821,443724.0
2020-09-02 12:30:00,14.09,14.1,14.09,14.09,82770.0,13.0914,13.1007,13.0914,13.0914,82770.0
2020-09-02 13:00:00,14.09,14.13,14.09,14.12,112302.0,13.0914,13.1286,13.0914,13.1193,112302.0
2020-09-02 13:30:00,14.13,14.13,14.12,14.12,114690.0,13.1286,13.1286,13.1193,13.1193,114690.0
2020-09-02 14:00:00,14.12,14.13,14.1,14.13,268578.0,13.1193,13.1286,13.1007,13.1286,268578.0
2020-09-02 14:30:00,14.13,14.14,14.12,14.14,131178.0,13.1286,13.1379,13.1193,13.1379,131178.0
2020-09-02 15:00:00,14.14,14.18,14.13,14.17,1327194.0,13.1379,13.1751,13.1286,13.1658,1327194.0
2020-09-02 15:30:00,14.17,14.21,14.16,14.18,389334.0,13.1658,13.2029,13.1565,13.1751,389334.0
2020-09-03 09:30:00,14.1,14.1,14.06,14.08,273432.0,13.1007,13.1007,13.0636,13.0821,273432.0
2020-09-03 10:00:00,14.09,14.09,13.94,13.94,299304.0,13.0914,13.0914,12.9521,12.9521,299304.0
2020-09-03 10:30:00,13.95,13.97,13.87,13.91,903840.0,12.9614,12.9799,12.887,12.9242,903840.0
2020-09-03 11:00:00,13.89,13.89,13.66,13.74,591684.0,12.9056,12.9056,12.6919,12.7662,591684.0
2020-09-03 11:30:00,13.74,13.83,13.72,13.78,481788.0,12.7662,12.8499,12.7477,12.8034,481788.0
2020-09-03 12:00:00,13.76,13.81,13.74,13.76,413640.0,12.7848,12.8313,12.7662,12.7848,413640.0
2020-09-03 12:30:00,13.76,13.77,13.69,13.69,332064.0,12.7848,12.7941,12.7198,12.7198,332064.0
2020-09-03 13:00:00,13.7,13.74,13.64,13.74,266994.0,12.7291,12.7662,12.6733,12.7662,266994.0
2020-09-03 13:30:00,13.74,13.74,13.66,13.69,655980.0,12.7662,12.7662,12.6919,12.7198,655980.0
2020-09-03 14:00:00,13.69,13.72,13.66,13.69,400182.0,12.7198,12.7477,12.6919,12.7198,400182.0
2020-09-03 14:30:00,13.68,13.74,13.64,13.64,447462.0,12.7105,12.7662,12.6733,12.6733,447462.0
2020-09-03 15:00:00,13.64,13.65,13.58,13.59,515094.0,12.6733,12.6826,12.6176,12.6269,515094.0
2020-09-03 15:30:00,13.59,13.7,13.58,13.68,825360.0,12.6269,12.7291,12.6176,12.7105,825360.0
2020-09-04 09:30:00,13.71,13.78,13.58,13.58,815460.0,12.7384,12.8034,12.6176,12.6176,815460.0
2020-09-04 10:00:00,13.59,13.63,13.42,13.42,778338.0,12.6269,12.664,12.4689,12.4689,778338.0
2020-09-04 10:30:00,13.42,13.45,13.24,13.39,925266.0,12.4689,12.4968,12.3017,12.441,925266.0
2020-09-04 11:00:00,13.39,13.4,13.28,13.31,678504.0,12.441,12.4503,12.3388,12.3667,678504.0
2020-09-04 11:30:00,13.32,13.44,13.31,13.43,325824.0,12.376,12.4875,12.3667,12.4782,325824.0
2020-09-04 12:00:00,13.44,13.49,13.39,13.48,304362.0,12.4875,12.534,12.441,12.5247,304362.0
2020-09-04 12:30:00,13.48,13.52,13.47,13.5,228006.0,12.5247,12.5618,12.5154,12.5433,228006.0
2020-09-04 13:00:00,13.5,13.5,13.41,13.44,119898.0,12.5433,12.5433,12.4596,12.4875,119898.0
2020-09-04 13:30:00,13.43,13.48,13.41,13.48,244998.0,12.4782,12.5247,12.4596,12.5247,244998.0
2020-09-04 14:00:00,13.47,13.52,13.45,13.52,184716.0,12.5154,12.5618,12.4968,12.5618,184716.0
2020-09-04 14:30:00,13.51,13.64,13.51,13.64,398274.0,12.5525,12.6733,12.5525,12.6733,398274.0
2020-09-04 15:00:00,13.65,13.68,13.6,13.67,414246.0,12.6826,12.7105,12.6362,12.7012,414246.0
2020-09-04 15:30:00,13.66,13.66,13.56,13.57,972348.0,12.6919,12.6919,12.599,12.6083,972348.0
2020-09-08 09:30:00,13.32,13.32,13.2,13.31,903570.0,12.376,12.376,12.2645,12.3667,903570.0
2020-09-08 10:00:00,13.32,13.36,13.25,13.35,327660.0,12.376,12.4132,12.311,12.4039,327660.0
2020-09-08 10:30:00,13.35,13.38,13.27,13.3,307824.0,12.4039,12.4318,12.3296,12.3574,307824.0
2020-09-08 11:00:00,13.28,13.35,13.28,13.32,188454.0,12.3388,12.4039,12.3388,12.376,188454.0
2020-09-08 11:30:00,13.3,13.3,13.24,13.28,430710.0,12.3574,12.3574,12.3017,12.3388,430710.0
2020-09-08 12:00:00,13.28,13.32,13.27,13.3,343734.0,12.3388,12.376,12.3296,12.3574,343734.0
2020-09-08 12:30:00,13.28,13.33,13.28,13.33,140316.0,12.3388,12.3853,12.3388,12.3853,140316.0
2020-09-08 13:00:00,13.32,13.35,13.3,13.33,75036.0,12.376,12.4039,12.3574,12.3853,75036.0
2020-09-08 13:30:00,13.33,13.36,13.32,13.35,2443104.0,12.3853,12.4132,12.376,12.4039,2443104.0
2020-09-08 14:00:00,13.35,13.35,13.27,13.27,155790.0,12.4039,12.4039,12.3296,12.3296,155790.0
2020-09-08 14:30:00,13.27,13.27,13.18,13.24,449892.0,12.3296,12.3296,12.2459,12.3017,449892.0
2020-09-08 15:00:00,13.24,13.25,13.17,13.25,345018.0,12.3017,12.311,12.2366,12.311,345018.0
2020-09-08 15:30:00,13.27,13.27,13.17,13.19,846708.0,12.3296,12.3296,12.2366,12.2552,846708.0
2020-09-09 09:30:00,13.35,13.38,13.32,13.38,623490.0,12.4039,12.4318,12.376,12.4318,623490.0
2020-09-09 10:00:00,13.39,13.43,13.38,13.43,680706.0,12.441,12.4782,12.4318,12.4782,680706.0
2020-09-09 10:30:00,13.42,13.43,13.4,13.41,177504.0,12.4689,12.4782,12.4503,12.4596,177504.0
2020-09-09 11:00:00,13.42,13.45,13.4,13.44,158100.0,12.4689,12.4968,12.4503,12.4875,158100.0
2020-09-09 11:30:00,13.43,13.46,13.43,13.44,128430.0,12.4782,12.5061,12.4782,12.4875,128430.0
2020-09-09 12:00:00,13.44,13.47,13.44,13.46,157896.0,12.4875,12.5154,12.4875,12.5061,157896.0
2020-09-09 12:30:00,13.46,13.49,13.46,13.49,6889110.0,12.5061,12.534,12.5061,12.534,6889110.0
2020-09-09 13:00:00,13.49,13.53,13.49,13.51,205680.0,12.534,12.5711,12.534,12.5525,205680.0
2020-09-09 13:30:00,13.51,13.52,13.48,13.48,149340.0,12.5525,12.5618,12.5247,12.5247,149340.0
2020-09-09 14:00:00,13.49,13.5,13.47,13.47,198006.0,12.534,12.5433,12.5154,12.5154,198006.0
2020-09-09 14:30:00,13.48,13.51,13.48,13.51,62016.0,12.5247,12.5525,12.5247,12.5525,62016.0
2020-09-09 15:00:00,13.51,13.53,13.51,13.53,427074.0,12.5525,12.5711,12.5525,12.5711,427074.0
2020-09-09 15:30:00,13.53,13.54,13.44,13.44,600396.0,12.5711,12.5804,12.4875,12.4875,600396.0
2020-09-10 09:30:00,13.53,13.56,13.51,13.53,460134.0,12.5711,12.599,12.5525,12.5711,460134.0
2020-09-10 10:00:00,13.52,13.56,13.52,13.52,200250.0,12.5618,12.599,12.5618,12.5618,200250.0
2020-09-10 10:30:00,13.52,13.55,13.41,13.42,305796.0,12.5618,12.5897,12.4596,12.4689,305796.0
2020-09-10 11:00:00,13.41,13.49,13.39,13.49,152334.0,12.4596,12.534,12.441,12.534,152334.0
2020-09-10 11:30:00,13.49,13.49,13.44,13.44,295284.0,12.534,12.534,12.4875,12.4875,295284.0
2020-09-10 12:00:00,13.45,13.46,13.4,13.42,209130.0,12.4968,12.5061,12.4503,12.4689,209130.0
2020-09-10 12:30:00,13.41,13.43,13.37,13.41,236208.0,12.4596,12.4782,12.4225,12.4596,236208.0
2020-09-10 13:00:00,13.4,13.45,13.4,13.41,76050.0,12.4503,12.4968,12.4503,12.4596,76050.0
2020-09-10 13:30:00,13.41,13.43,13.37,13.38,326334.0,12.4596,12.4782,12.4225,12.4318,326334.0
2020-09-10 14:00:00,13.4,13.4,13.24,13.24,249516.0,12.4503,12.4503,12.3017,12.3017,249516.0
2020-09-10 14:30:00,13.26,13.31,13.24,13.31,417444.0,12.3203,12.3667,12.3017,12.3667,417444.0
2020-09-10 15:00:00,13.3,13.3,13.18,13.23,484194.0,12.3574,12.3574,12.2459,12.2924,484194.0
2020-09-10 15:30:00,13.22,13.29,13.21,13.22,549642.0,12.2831,12.3481,12.2738,12.2831,549642.0
2020-09-11 09:30:00,13.3,13.32,13.22,13.22,385266.0,12.3574,12.376,12.2831,12.2831,385266.0
2020-09-11 10:00:00,13.23,13.3,13.21,13.28,360354.0,12.2924,12.3574,12.2738,12.3388,360354.0
2020-09-11 10:30:00,13.28,13.31,13.24,13.29,247716.0,12.3388,12.3667,12.3017,12.3481,247716.0
2020-09-11 11:00:00,13.28,13.34,13.27,13.28,280218.0,12.3388,12.3946,12.3296,12.3388,280218.0
2020-09-11 11:30:00,13.27,13.27,13.25,13.25,129888.0,12.3296,12.3296,12.311,12.311,129888.0
2020-09-11 12:00:00,13.25,13.28,13.24,13.27,156918.0,12.311,12.3388,12.3017,12.3296,156918.0
2020-09-11 12:30:00,13.26,13.26,13.18,13.18,2480406.0,12.3203,12.3203,12.2459,12.2459,2480406.0
2020-09-11 13:00:00,13.19,13.2,13.12,13.13,777582.0,12.2552,12.2645,12.1902,12.1995,777582.0
2020-09-11 13:30:00,13.12,13.16,13.1,13.11,218514.0,12.1902,12.2273,12.1716,12.1809,218514.0
2020-09-11 14:00:00,13.12,13.18,13.11,13.16,733758.0,12.1902,12.2459,12.1809,12.2273,733758.0
2020-09-11 14:30:00,13.15,13.22,13.15,13.2,314520.0,12.2181,12.2831,12.2181,12.2645,314520.0
2020-09-11 15:00:00,13.2,13.25,13.15,13.25,406908.0,12.2645,12.311,12.2181,12.311,406908.0
2020-09-11 15:30:00,13.25,13.26,13.21,13.22,277308.0,12.311,12.3203,12.2738,12.2831,277308.0
2020-09-14 09:30:00,13.37,13.42,13.34,13.42,311460.0,12.4225,12.4689,12.3946,12.4689,311460.0
2020-09-14 10:00:00,13.42,13.47,13.42,13.47,190050.0,12.4689,12.5154,12.4689,12.5154,190050.0
2020-09-14 10:30:00,13.46,13.46,13.44,13.44,121860.0,12.5061,12.5061,12.4875,12.4875,121860.0
2020-09-14 11:00:00,13.45,13.46,13.43,13.46,116490.0,12.4968,12.5061,12.4782,12.5061,116490.0
2020-09-14 11:30:00,13.46,13.48,13.46,13.46,60612.0,12.5061,12.5247,12.5061,12.5061,60612.0
2020-09-14 12:00:00,13.47,13.47,13.45,13.46,82734.0,12.5154,12.5154,12.4968,12.5061,82734.0
2020-09-14 12:30:00,13.46,13.46,13.45,13.46,146526.0,12.5061,12.5061,12.4968,12.5061,146526.0
2020-09-14 13:00:00,13.47,13.47,13.41,13.43,51222.0,12.5154,12.5154,12.4596,12.4782,51222.0
2020-09-14 13:30:00,13.43,13.44,13.4,13.43,83958.0,12.4782,12.4875,12.4503,12.4782,83958.0
2020-09-14 14:00:00,13.43,13.45,13.42,13.44,107910.0,12.4782,12.4968,12.4689,12.4875,107910.0
2020-09-14 14:30:00,13.43,13.44,13.4,13.43,197964.0,12.4782,12.4875,12.4503,12.4782,197964.0
2020-09-14 15:00:00,13.43,13.43,13.39,13.41,264816.0,12.4782,12.4782,12.441,12.4596,264816.0
2020-09-14 15:30:00,13.42,13.47,13.41,13.42,288054.0,12.4689,12.5154,12.4596,12.4689,288054.0
2020-09-15 09:30:00,13.54,13.58,13.54,13.55,256638.0,12.5804,12.6176,12.5804,12.5897,256638.0
2020-09-15 10:00:00,13.55,13.56,13.52,13.54,472140.0,12.5897,12.599,12.5618,12.5804,472140.0
2020-09-15 10:30:00,13.54,13.56,13.51,13.55,58068.0,12.5804,12.599,12.5525,12.5897,58068.0
2020-09-15 11:00:00,13.56,13.57,13.54,13.56,90090.0,12.599,12.6083,12.5804,12.599,90090.0
2020-09-15 11:30:00,13.56,13.56,13.54,13.54,107070.0,12.599,12.599,12.5804,12.5804,107070.0
2020-09-15 12:00:00,13.55,13.56,13.54,13.56,130164.0,12.5897,12.599,12.5804,12.599,130164.0
2020-09-15 12:30:00,13.56,13.56,13.55,13.55,109266.0,12.599,12.599,12.5897,12.5897,109266.0
2020-09-15 13:00:00,13.56,13.57,13.55,13.55,191418.0,12.599,12.6083,12.5897,12.5897,191418.0
2020-09-15 13:30:00,13.55,13.56,13.54,13.54,1079106.0,12.5897,12.599,12.5804,12.5804,1079106.0
2020-09-15 14:00:00,13.54,13.54,13.51,13.53,128214.0,12.5804,12.5804,12.5525,12.5711,128214.0
2020-09-15 14:30:00,13.53,13.54,13.52,13.53,92790.0,12.5711,12.5804,12.5618,12.5711,92790.0
2020-09-15 15:00:00,13.53,13.53,13.48,13.5,116322.0,12.5711,12.5711,12.5247,12.5433,116322.0
2020-09-15 15:30:00,13.49,13.51,13.46,13.5,341952.0,12.534,12.5525,12.5061,12.5433,341952.0
2020-09-16 09:30:00,13.56,13.56,13.53,13.55,279648.0,12.599,12.599,12.5711,12.5897,279648.0
2020-09-16 10:00:00,13.56,13.57,13.54,13.55,221406.0,12.599,12.6083,12.5804,12.5897,221406.0
2020-09-16 10:30:00,13.55,13.55,13.51,13.54,66786.0,12.5897,12.5897,12.5525,12.5804,66786.0
2020-09-16 11:00:00,13.55,13.6,13.55,13.59,884388.0,12.5897,12.6362,12.5897,12.6269,884388.0
2020-09-16 11:30:00,13.59,13.6,13.58,13.58,78798.0,12.6269,12.6362,12.6176,12.6176,78798.0
2020-09-16 12:00:00,13.58,13.58,13.56,13.56,45378.0,12.6176,12.6176,12.599,12.599,45378.0
2020-09-16 12:30:00,13.57,13.57,13.55,13.56,248892.0,12.6083,12.6083,12.5897,12.599,248892.0
2020-09-16 13:00:00,13.56,13.56,13.53,13.53,50772.0,12.599,12.599,12.5711,12.5711,50772.0
2020-09-16 13:30:00,13.53,13.56,13.53,13.56,73716.0,12.5711,12.599,12.5711,12.599,73716.0
2020-09-16 14:00:00,13.56,13.62,13.55,13.6,197742.0,12.599,12.6547,12.5897,12.6362,197742.0
2020-09-16 14:30:00,13.62,13.63,13.55,13.56,177846.0,12.6547,12.664,12.5897,12.599,177846.0
2020-09-16 15:00:00,13.56,13.58,13.48,13.49,515046.0,12.599,12.6176,12.5247,12.534,515046.0
2020-09-16 15:30:00,13.49,13.53,13.45,13.45,355632.0,12.534,12.5711,12.4968,12.4968,355632.0
2020-09-17 09:30:00,13.25,13.31,13.23,13.3,329646.0,12.311,12.3667,12.2924,12.3574,329646.0
2020-09-17 10:00:00,13.31,13.37,13.3,13.33,189660.0,12.3667,12.4225,12.3574,12.3853,189660.0
2020-09-17 10:30:00,13.32,13.38,13.31,13.35,302178.0,12.376,12.4318,12.3667,12.4039,302178.0
2020-09-17 11:00:00,13.36,13.41,13.36,13.37,111804.0,12.4132,12.4596,12.4132,12.4225,111804.0
2020-09-17 11:30:00,13.37,13.38,13.3,13.31,188760.0,12.4225,12.4318,12.3574,12.3667,188760.0
2020-09-17 12:00:00,13.3,13.32,13.23,13.25,215244.0,12.3574,12.376,12.2924,12.311,215244.0
2020-09-17 12:30:00,13.25,13.28,13.23,13.28,177834.0,12.311,12.3388,12.2924,12.3388,177834.0
2020-09-17 13:00:00,13.28,13.29,13.25,13.28,159672.0,12.3388,12.3481,12.311,12.3388,159672.0
2020-09-17 13:30:00,13.27,13.31,13.27,13.29,275028.0,12.3296,12.3667,12.3296,12.3481,275028.0
2020-09-17 14:00:00,13.29,13.32,13.27,13.27,109416.0,12.3481,12.376,12.3296,12.3296,109416.0
2020-09-17 14:30:00,13.27,13.29,13.25,13.28,208344.0,12.3296,12.3481,12.311,12.3388,208344.0
2020-09-17 15:00:00,13.28,13.3,13.24,13.26,176352.0,12.3388,12.3574,12.3017,12.3203,176352.0
2020-09-17 15:30:00,13.26,13.34,13.26,13.34,328440.0,12.3203,12.3946,12.3203,12.3946,328440.0
2020-09-18 09:30:00,13.38,13.38,13.31,13.32,169716.0,12.4318,12.4318,12.3667,12.376,169716.0
2020-09-18 10:00:00,13.34,13.37,13.33,13.35,119910.0,12.3946,12.4225,12.3853,12.4039,119910.0
2020-09-18 10:30:00,13.35,13.35,13.28,13.29,130674.0,12.4039,12.4039,12.3388,12.3481,130674.0
2020-09-18 11:00:00,13.29,13.31,13.27,13.28,201774.0,12.3481,12.3667,12.3296,12.3388,201774.0
2020-09-18 11:30:00,13.29,13.3,13.25,13.29,186198.0,12.3481,12.3574,12.311,12.3481,186198.0
2020-09-18 12:00:00,13.29,13.3,13.24,13.25,235254.0,12.3481,12.3574,12.3017,12.311,235254.0
2020-09-18 12:30:00,13.26,13.26,13.19,13.2,196638.0,12.3203,12.3203,12.2552,12.2645,196638.0
2020-09-18 13:00:00,13.2,13.21,13.14,13.14,131796.0,12.2645,12.2738,12.2088,12.2088,131796.0
2020-09-18 13:30:00,13.13,13.17,13.09,13.17,221310.0,12.1995,12.2366,12.1623,12.2366,221310.0
2020-09-18 14:00:00,13.17,13.18,13.14,13.18,150408.0,12.2366,12.2459,12.2088,12.2459,150408.0
2020-09-18 14:30:00,13.17,13.19,13.16,13.19,125280.0,12.2366,12.2552,12.2273,12.2552,125280.0
2020-09-18 15:00:00,13.2,13.22,13.19,13.22,280902.0,12.2645,12.2831,12.2552,12.2831,280902.0
2020-09-18 15:30:00,13.22,13.24,13.2,13.2,283272.0,12.2831,12.3017,12.2645,12.2645,283272.0
2020-09-21 09:30:00,13.01,13.03,12.92,12.99,1045056.0,12.088,12.1066,12.0044,12.0694,1045056.0
2020-09-21 10:00:00,12.98,13.0,12.88,12.88,636498.0,12.0601,12.0787,11.9672,11.9672,636498.0
2020-09-21 10:30:00,12.88,12.9,12.83,12.89,748878.0,11.9672,11.9858,11.9207,11.9765,748878.0
2020-09-21 11:00:00,12.88,12.93,12.85,12.88,683694.0,11.9672,12.0136,11.9393,11.9672,683694.0
2020-09-21 11:30:00,12.88,12.93,12.85,12.93,649464.0,11.9672,12.0136,11.9393,12.0136,649464.0
2020-09-21 12:00:00,12.93,12.96,12.92,12.95,244854.0,12.0136,12.0415,12.0044,12.0322,244854.0
2020-09-21 12:30:00,12.95,12.96,12.9,12.91,294420.0,12.0322,12.0415,11.9858,11.9951,294420.0
2020-09-21 13:00:00,12.92,12.96,12.89,12.96,184674.0,12.0044,12.0415,11.9765,12.0415,184674.0
2020-09-21 13:30:00,12.96,12.97,12.91,12.93,112752.0,12.0415,12.0508,11.9951,12.0136,112752.0
2020-09-21 14:00:00,12.93,12.93,12.89,12.91,188406.0,12.0136,12.0136,11.9765,11.9951,188406.0
2020-09-21 14:30:00,12.9,12.92,12.87,12.92,233322.0,11.9858,12.0044,11.9579,12.0044,233322.0
2020-09-21 15:00:00,12.91,12.99,12.91,12.98,249744.0,11.9951,12.0694,11.9951,12.0601,249744.0
2020-09-21 15:30:00,12.98,13.06,12.96,13.05,534810.0,12.0601,12.1344,12.0415,12.1251,534810.0
2020-09-22 09:30:00,13.1,13.13,13.05,13.06,502032.0,12.1716,12.1995,12.1251,12.1344,502032.0
2020-09-22 10:00:00,13.07,13.1,13.07,13.1,149904.0,12.1437,12.1716,12.1437,12.1716,149904.0
2020-09-22 10:30:00,13.12,13.12,13.02,13.02,124458.0,12.1902,12.1902,12.0973,12.0973,124458.0
2020-09-22 11:00:00,13.02,13.05,13.0,13.05,97218.0,12.0973,12.1251,12.0787,12.1251,97218.0
2020-09-22 11:30:00,13.05,13.07,13.02,13.07,376638.0,12.1251,12.1437,12.0973,12.1437,376638.0
2020-09-22 12:00:00,13.07,13.1,13.07,13.09,78960.0,12.1437,12.1716,12.1437,12.1623,78960.0
2020-09-22 12:30:00,13.09,13.09,13.05,13.06,68538.0,12.1623,12.1623,12.1251,12.1344,68538.0
2020-09-22 13:00:00,13.06,13.1,13.06,13.1,124158.0,12.1344,12.1716,12.1344,12.1716,124158.0
2020-09-22 13:30:00,13.1,13.14,13.09,13.13,84636.0,12.1716,12.2088,12.1623,12.1995,84636.0
2020-09-22 14:00:00,13.14,13.16,13.13,13.14,154422.0,12.2088,12.2273,12.1995,12.2088,154422.0
2020-09-22 14:30:00,13.15,13.16,13.13,13.14,92394.0,12.2181,12.2273,12.1995,12.2088,92394.0
2020-09-22 15:00:00,13.13,13.17,13.13,13.17,284520.0,12.1995,12.2366,12.1995,12.2366,284520.0
2020-09-22 15:30:00,13.17,13.2,13.15,13.18,375882.0,12.2366,12.2645,12.2181,12.2459,375882.0
2020-09-23 09:30:00,13.11,13.13,13.08,13.08,237318.0,12.2582,12.2769,12.2302,12.2302,237318.0
2020-09-23 10:00:00,13.08,13.1,13.05,13.08,94950.0,12.2302,12.2489,12.2021,12.2302,94950.0
2020-09-23 10:30:00,13.07,13.08,13.03,13.06,150876.0,12.2208,12.2302,12.1834,12.2115,150876.0
2020-09-23 11:00:00,13.06,13.08,13.04,13.04,68682.0,12.2115,12.2302,12.1928,12.1928,68682.0
2020-09-23 11:30:00,13.04,13.04,12.98,12.99,115734.0,12.1928,12.1928,12.1367,12.146,115734.0
2020-09-23 12:00:00,12.99,13.01,12.97,12.99,92928.0,12.146,12.1647,12.1273,12.146,92928.0
2020-09-23 12:30:00,13.01,13.03,12.99,13.03,98922.0,12.1647,12.1834,12.146,12.1834,98922.0
2020-09-23 13:00:00,13.02,13.03,13.0,13.0,72132.0,12.1741,12.1834,12.1554,12.1554,72132.0
2020-09-23 13:30:00,13.0,13.0,12.96,12.96,134508.0,12.1554,12.1554,12.118,12.118,134508.0
2020-09-23 14:00:00,12.95,12.95,12.87,12.88,185388.0,12.1086,12.1086,12.0338,12.0432,185388.0
2020-09-23 14:30:00,12.88,12.89,12.82,12.82,221460.0,12.0432,12.0525,11.9871,11.9871,221460.0
2020-09-23 15:00:00,12.82,12.84,12.78,12.83,335634.0,11.9871,12.0058,11.9497,11.9964,335634.0
2020-09-23 15:30:00,12.83,12.84,12.76,12.78,457734.0,11.9964,12.0058,11.931,11.9497,457734.0
2020-09-24 09:30:00,12.72,12.77,12.65,12.74,578970.0,11.8936,11.9403,11.8281,11.9123,578970.0
2020-09-24 10:00:00,12.76,12.85,12.75,12.77,362754.0,11.931,12.0151,11.9216,11.9403,362754.0
2020-09-24 10:30:00,12.76,12.78,12.71,12.78,205902.0,11.931,11.9497,11.8842,11.9497,205902.0
2020-09-24 11:00:00,12.78,12.8,12.74,12.78,128160.0,11.9497,11.9684,11.9123,11.9497,128160.0
2020-09-24 11:30:00,12.78,12.85,12.78,12.85,160572.0,11.9497,12.0151,11.9497,12.0151,160572.0
2020-09-24 12:00:00,12.85,12.88,12.85,12.87,152700.0,12.0151,12.0432,12.0151,12.0338,152700.0
2020-09-24 12:30:00,12.85,12.86,12.81,12.86,64020.0,12.0151,12.0245,11.9777,12.0245,64020.0
2020-09-24 13:00:00,12.87,12.93,12.87,12.92,127752.0,12.0338,12.0899,12.0338,12.0806,127752.0
2020-09-24 13:30:00,12.92,12.94,12.9,12.9,240402.0,12.0806,12.0993,12.0619,12.0619,240402.0
2020-09-24 14:00:00,12.89,12.9,12.84,12.85,205434.0,12.0525,12.0619,12.0058,12.0151,205434.0
2020-09-24 14:30:00,12.85,12.89,12.8,12.8,229350.0,12.0151,12.0525,11.9684,11.9684,229350.0
2020-09-24 15:00:00,12.79,12.82,12.74,12.76,320622.0,11.959,11.9871,11.9123,11.931,320622.0
2020-09-24 15:30:00,12.75,12.83,12.74,12.8,224850.0,11.9216,11.9964,11.9123,11.9684,224850.0
2020-09-25 09:30:00,12.78,12.83,12.77,12.81,218652.0,11.9497,11.9964,11.9403,11.9777,218652.0
2020-09-25 10:00:00,12.83,12.85,12.75,12.84,364008.0,11.9964,12.0151,11.9216,12.0058,364008.0
2020-09-25 10:30:00,12.85,12.88,12.83,12.88,183972.0,12.0151,12.0432,11.9964,12.0432,183972.0
2020-09-25 11:00:00,12.86,12.9,12.85,12.9,138984.0,12.0245,12.0619,12.0151,12.0619,138984.0
2020-09-25 11:30:00,12.89,12.9,12.85,12.85,68988.0,12.0525,12.0619,12.0151,12.0151,68988.0
2020-09-25 12:00:00,12.85,12.91,12.85,12.88,156900.0,12.0151,12.0712,12.0151,12.0432,156900.0
2020-09-25 12:30:00,12.88,12.91,12.87,12.91,60126.0,12.0432,12.0712,12.0338,12.0712,60126.0
2020-09-25 13:00:00,12.91,12.93,12.9,12.92,243840.0,12.0712,12.0899,12.0619,12.0806,243840.0
2020-09-25 13:30:00,12.93,12.96,12.92,12.95,104136.0,12.0899,12.118,12.0806,12.1086,104136.0
2020-09-25 14:00:00,12.95,12.98,12.95,12.98,127380.0,12.1086,12.1367,12.1086,12.1367,127380.0
2020-09-25 14:30:00,12.98,13.0,12.97,13.0,106146.0,12.1367,12.1554,12.1273,12.1554,106146.0
2020-09-25 15:00:00,13.0,13.06,12.99,13.04,147690.0,12.1554,12.2115,12.146,12.1928,147690.0
2020-09-25 15:30:00,13.04,13.04,13.0,13.02,177480.0,12.1928,12.1928,12.1554,12.1741,177480.0
2020-09-28 09:30:00,13.2,13.24,13.17,13.19,489528.0,12.3424,12.3798,12.3143,12.333,489528.0
2020-09-28 10:00:00,13.19,13.26,13.18,13.25,517974.0,12.333,12.3985,12.3237,12.3891,517974.0
2020-09-28 10:30:00,13.24,13.26,13.2,13.21,146256.0,12.3798,12.3985,12.3424,12.3517,146256.0
2020-09-28 11:00:00,13.22,13.24,13.21,13.22,109692.0,12.3611,12.3798,12.3517,12.3611,109692.0
2020-09-28 11:30:00,13.23,13.25,13.22,13.22,69348.0,12.3704,12.3891,12.3611,12.3611,69348.0
2020-09-28 12:00:00,13.22,13.23,13.21,13.22,91266.0,12.3611,12.3704,12.3517,12.3611,91266.0
2020-09-28 12:30:00,13.22,13.25,13.21,13.25,138858.0,12.3611,12.3891,12.3517,12.3891,138858.0
2020-09-28 13:00:00,13.25,13.25,13.23,13.24,114822.0,12.3891,12.3891,12.3704,12.3798,114822.0
2020-09-28 13:30:00,13.25,13.26,13.25,13.26,64968.0,12.3891,12.3985,12.3891,12.3985,64968.0
2020-09-28 14:00:00,13.26,13.27,13.25,13.26,119844.0,12.3985,12.4078,12.3891,12.3985,119844.0
2020-09-28 14:30:00,13.27,13.28,13.26,13.27,124704.0,12.4078,12.4172,12.3985,12.4078,124704.0
2020-09-28 15:00:00,13.27,13.27,13.25,13.27,89640.0,12.4078,12.4078,12.3891,12.4078,89640.0
2020-09-28 15:30:00,13.26,13.26,13.22,13.25,468210.0,12.3985,12.3985,12.3611,12.3891,468210.0
2020-09-29 09:30:00,13.25,13.26,13.22,13.24,291582.0,12.3891,12.3985,12.3611,12.3798,291582.0
2020-09-29 10:00:00,13.24,13.27,13.23,13.26,1082514.0,12.3798,12.4078,12.3704,12.3985,1082514.0
2020-09-29 10:30:00,13.26,13.26,13.19,13.2,2017698.0,12.3985,12.3985,12.333,12.3424,2017698.0
2020-09-29 11:00:00,13.2,13.21,13.18,13.2,142824.0,12.3424,12.3517,12.3237,12.3424,142824.0
2020-09-29 11:30:00,13.2,13.22,13.16,13.18,83382.0,12.3424,12.3611,12.305,12.3237,83382.0
2020-09-29 12:00:00,13.17,13.18,13.16,13.17,136578.0,12.3143,12.3237,12.305,12.3143,136578.0
2020-09-29 12:30:00,13.17,13.2,13.17,13.2,613068.0,12.3143,12.3424,12.3143,12.3424,613068.0
2020-09-29 13:00:00,13.2,13.2,13.15,13.19,87042.0,12.3424,12.3424,12.2956,12.333,87042.0
2020-09-29 13:30:00,13.2,13.23,13.19,13.22,93168.0,12.3424,12.3704,12.333,12.3611,93168.0
2020-09-29 14:00:00,13.22,13.23,13.2,13.23,134028.0,12.3611,12.3704,12.3424,12.3704,134028.0
2020-09-29 14:30:00,13.23,13.24,13.22,13.22,82032.0,12.3704,12.3798,12.3611,12.3611,82032.0
2020-09-29 15:00:00,13.22,13.23,13.2,13.21,86940.0,12.3611,12.3704,12.3424,12.3517,86940.0
2020-09-29 15:30:00,13.21,13.22,13.18,13.18,311796.0,12.3517,12.3611,12.3237,12.3237,311796.0
2020-09-30 09:30:00,13.22,13.3,13.2,13.29,174636.0,12.3611,12.4359,12.3424,12.4265,174636.0
2020-09-30 10:00:00,13.3,13.34,13.3,13.32,183750.0,12.4359,12.4733,12.4359,12.4546,183750.0
2020-09-30 10:30:00,13.32,13.35,13.32,13.33,155622.0,12.4546,12.4826,12.4546,12.4639,155622.0
2020-09-30 11:00:00,13.32,13.37,13.31,13.36,82314.0,12.4546,12.5013,12.4452,12.492,82314.0
2020-09-30 11:30:00,13.35,13.35,13.33,13.35,68982.0,12.4826,12.4826,12.4639,12.4826,68982.0
2020-09-30 12:00:00,13.35,13.38,13.35,13.38,191364.0,12.4826,12.5107,12.4826,12.5107,191364.0
2020-09-30 12:30:00,13.38,13.38,13.36,13.36,53154.0,12.5107,12.5107,12.492,12.492,53154.0
2020-09-30 13:00:00,13.36,13.36,13.33,13.35,65994.0,12.492,12.492,12.4639,12.4826,65994.0
2020-09-30 13:30:00,13.35,13.38,13.35,13.38,105498.0,12.4826,12.5107,12.4826,12.5107,105498.0
2020-09-30 14:00:00,13.38,13.4,13.31,13.34,241554.0,12.5107,12.5294,12.4452,12.4733,241554.0
2020-09-30 14:30:00,13.34,13.34,13.24,13.31,349212.0,12.4733,12.4733,12.3798,12.4452,349212.0
2020-09-30 15:00:00,13.31,13.32,13.2,13.25,407850.0,12.4452,12.4546,12.3424,12.3891,407850.0
2020-09-30 15:30:00,13.24,13.32,13.22,13.28,1117758.0,12.3798,12.4546,12.3611,12.4172,1117758.0
2020-10-01 09:30:00,13.39,13.42,13.35,13.36,341904.0,12.52,12.5481,12.4826,12.492,341904.0
2020-10-01 10:00:00,13.35,13.37,13.31,13.32,197166.0,12.4826,12.5013,12.4452,12.4546,197166.0
2020-10-01 10:30:00,13.33,13.38,13.33,13.35,81480.0,12.4639,12.5107,12.4639,12.4826,81480.0
2020-10-01 11:00:00,13.35,13.38,13.33,13.38,191778.0,12.4826,12.5107,12.4639,12.5107,191778.0
2020-10-01 11:30:00,13.38,13.39,13.36,13.38,103050.0,12.5107,12.52,12.492,12.5107,103050.0
2020-10-01 12:00:00,13.37,13.38,13.34,13.38,183132.0,12.5013,12.5107,12.4733,12.5107,183132.0
2020-10-01 12:30:00,13.38,13.39,13.37,13.38,120480.0,12.5107,12.52,12.5013,12.5107,120480.0
2020-10-01 13:00:00,13.38,13.4,13.37,13.37,65520.0,12.5107,12.5294,12.5013,12.5013,65520.0
2020-10-01 13:30:00,13.38,13.39,13.34,13.35,111096.0,12.5107,12.52,12.4733,12.4826,111096.0
2020-10-01 14:00:00,13.37,13.38,13.31,13.35,374922.0,12.5013,12.5107,12.4452,12.4826,374922.0
2020-10-01 14:30:00,13.37,13.39,13.36,13.38,95964.0,12.5013,12.52,12.492,12.5107,95964.0
2020-10-01 15:00:00,13.38,13.4,13.34,13.35,193080.0,12.5107,12.5294,12.4733,12.4826,193080.0
2020-10-01 15:30:00,13.35,13.39,13.34,13.39,428868.0,12.4826,12.52,12.4733,12.52,428868.0
2020-10-02 09:30:00,13.15,13.28,13.13,13.27,1494732.0,12.2956,12.4172,12.2769,12.4078,1494732.0
2020-10-02 10:00:00,13.27,13.33,13.27,13.31,165258.0,12.4078,12.4639,12.4078,12.4452,165258.0
2020-10-02 10:30:00,13.3,13.31,13.26,13.31,150840.0,12.4359,12.4452,12.3985,12.4452,150840.0
2020-10-02 11:00:00,13.3,13.34,13.28,13.32,129942.0,12.4359,12.4733,12.4172,12.4546,129942.0
2020-10-02 11:30:00,13.31,13.31,13.23,13.23,135726.0,12.4452,12.4452,12.3704,12.3704,135726.0
2020-10-02 12:00:00,13.22,13.35,13.2,13.33,357408.0,12.3611,12.4826,12.3424,12.4639,357408.0
2020-10-02 12:30:00,13.33,13.36,13.31,13.35,143610.0,12.4639,12.492,12.4452,12.4826,143610.0
2020-10-02 13:00:00,13.34,13.35,13.31,13.34,105156.0,12.4733,12.4826,12.4452,12.4733,105156.0
2020-10-02 13:30:00,13.34,13.34,13.28,13.3,116208.0,12.4733,12.4733,12.4172,12.4359,116208.0
2020-10-02 14:00:00,13.3,13.34,13.3,13.33,101058.0,12.4359,12.4733,12.4359,12.4639,101058.0
2020-10-02 14:30:00,13.33,13.33,13.31,13.33,158712.0,12.4639,12.4639,12.4452,12.4639,158712.0
2020-10-02 15:00:00,13.33,13.34,13.29,13.32,313068.0,12.4639,12.4733,12.4265,12.4546,313068.0
2020-10-02 15:30:00,13.32,13.34,13.28,13.28,298344.0,12.4546,12.4733,12.4172,12.4172,298344.0
2020-10-05 09:30:00,13.38,13.42,13.38,13.4,246276.0,12.5107,12.5481,12.5107,12.5294,246276.0
2020-10-05 10:00:00,13.41,13.45,13.41,13.44,123888.0,12.5387,12.5761,12.5387,12.5668,123888.0
2020-10-05 10:30:00,13.44,13.48,13.44,13.46,171006.0,12.5668,12.6042,12.5668,12.5855,171006.0
2020-10-05 11:00:00,13.46,13.49,13.46,13.48,76638.0,12.5855,12.6135,12.5855,12.6042,76638.0
2020-10-05 11:30:00,13.47,13.47,13.46,13.46,98670.0,12.5948,12.5948,12.5855,12.5855,98670.0
2020-10-05 12:00:00,13.47,13.47,13.46,13.47,40716.0,12.5948,12.5948,12.5855,12.5948,40716.0
2020-10-05 12:30:00,13.47,13.48,13.47,13.48,93642.0,12.5948,12.6042,12.5948,12.6042,93642.0
2020-10-05 13:00:00,13.48,13.48,13.46,13.47,127488.0,12.6042,12.6042,12.5855,12.5948,127488.0
2020-10-05 13:30:00,13.47,13.47,13.44,13.45,47772.0,12.5948,12.5948,12.5668,12.5761,47772.0
2020-10-05 14:00:00,13.45,13.46,13.43,13.45,188046.0,12.5761,12.5855,12.5574,12.5761,188046.0
2020-10-05 14:30:00,13.46,13.5,13.46,13.5,122154.0,12.5855,12.6229,12.5855,12.6229,122154.0
2020-10-05 15:00:00,13.5,13.53,13.49,13.53,278820.0,12.6229,12.6509,12.6135,12.6509,278820.0
2020-10-05 15:30:00,13.53,13.53,13.51,13.53,474090.0,12.6509,12.6509,12.6322,12.6509,474090.0
2020-10-06 09:30:00,13.55,13.55,13.51,13.52,328080.0,12.6696,12.6696,12.6322,12.6416,328080.0
2020-10-06 10:00:00,13.52,13.56,13.52,13.56,272838.0,12.6416,12.679,12.6416,12.679,272838.0
2020-10-06 10:30:00,13.56,13.57,13.52,13.55,115740.0,12.679,12.6883,12.6416,12.6696,115740.0
2020-10-06 11:00:00,13.55,13.56,13.51,13.53,122562.0,12.6696,12.679,12.6322,12.6509,122562.0
2020-10-06 11:30:00,13.52,13.55,13.5,13.5,113478.0,12.6416,12.6696,12.6229,12.6229,113478.0
2020-10-06 12:00:00,13.51,13.54,13.51,13.54,39330.0,12.6322,12.6603,12.6322,12.6603,39330.0
2020-10-06 12:30:00,13.53,13.57,13.53,13.56,444456.0,12.6509,12.6883,12.6509,12.679,444456.0
2020-10-06 13:00:00,13.57,13.59,13.56,13.58,781530.0,12.6883,12.707,12.679,12.6977,781530.0
2020-10-06 13:30:00,13.58,13.59,13.57,13.57,100158.0,12.6977,12.707,12.6883,12.6883,100158.0
2020-10-06 14:00:00,13.58,13.61,13.58,13.6,85506.0,12.6977,12.7257,12.6977,12.7164,85506.0
2020-10-06 14:30:00,13.6,13.64,13.38,13.43,489594.0,12.7164,12.7538,12.5107,12.5574,489594.0
2020-10-06 15:00:00,13.43,13.43,13.34,13.4,354582.0,12.5574,12.5574,12.4733,12.5294,354582.0
2020-10-06 15:30:00,13.4,13.44,13.34,13.36,359964.0,12.5294,12.5668,12.4733,12.492,359964.0
2020-10-07 09:30:00,13.48,13.54,13.48,13.53,225636.0,12.6042,12.6603,12.6042,12.6509,225636.0
2020-10-07 10:00:00,13.52,13.54,13.5,13.53,127386.0,12.6416,12.6603,12.6229,12.6509,127386.0
2020-10-07 10:30:00,13.54,13.55,13.52,13.55,82236.0,12.6603,12.6696,12.6416,12.6696,82236.0
2020-10-07 11:00:00,13.54,13.55,13.53,13.53,112470.0,12.6603,12.6696,12.6509,12.6509,112470.0
2020-10-07 11:30:00,13.55,13.55,13.54,13.54,194274.0,12.6696,12.6696,12.6603,12.6603,194274.0
2020-10-07 12:00:00,13.54,13.55,13.52,13.52,123948.0,12.6603,12.6696,12.6416,12.6416,123948.0
2020-10-07 12:30:00,13.54,13.54,13.53,13.54,107244.0,12.6603,12.6603,12.6509,12.6603,107244.0
2020-10-07 13:00:00,13.55,13.56,13.55,13.55,42516.0,12.6696,12.679,12.6696,12.6696,42516.0
2020-10-07 13:30:00,13.56,13.6,13.56,13.57,127806.0,12.679,12.7164,12.679,12.6883,127806.0
2020-10-07 14:00:00,13.58,13.61,13.57,13.61,104856.0,12.6977,12.7257,12.6883,12.7257,104856.0
2020-10-07 14:30:00,13.6,13.61,13.59,13.61,119874.0,12.7164,12.7257,12.707,12.7257,119874.0
2020-10-07 15:00:00,13.6,13.62,13.6,13.61,105480.0,12.7164,12.7351,12.7164,12.7257,105480.0
2020-10-07 15:30:00,13.61,13.62,13.59,13.59,296490.0,12.7257,12.7351,12.707,12.707,296490.0
2020-10-08 09:30:00,13.68,13.7,13.66,13.69,348852.0,12.7912,12.8099,12.7725,12.8005,348852.0
2020-10-08 10:00:00,13.7,13.7,13.66,13.67,542202.0,12.8099,12.8099,12.7725,12.7818,542202.0
2020-10-08 10:30:00,13.68,13.71,13.67,13.68,112446.0,12.7912,12.8192,12.7818,12.7912,112446.0
2020-10-08 11:00:00,13.68,13.7,13.67,13.67,159072.0,12.7912,12.8099,12.7818,12.7818,159072.0
2020-10-08 11:30:00,13.67,13.68,13.64,13.66,307722.0,12.7818,12.7912,12.7538,12.7725,307722.0
2020-10-08 12:00:00,13.66,13.7,13.66,13.69,202398.0,12.7725,12.8099,12.7725,12.8005,202398.0
2020-10-08 12:30:00,13.69,13.7,13.68,13.69,60282.0,12.8005,12.8099,12.7912,12.8005,60282.0
2020-10-08 13:00:00,13.69,13.69,13.67,13.68,56874.0,12.8005,12.8005,12.7818,12.7912,56874.0
2020-10-08 13:30:00,13.68,13.69,13.67,13.68,49446.0,12.7912,12.8005,12.7818,12.7912,49446.0
2020-10-08 14:00:00,13.67,13.7,13.67,13.7,73590.0,12.7818,12.8099,12.7818,12.8099,73590.0
2020-10-08 14:30:00,13.7,13.7,13.69,13.7,66054.0,12.8099,12.8099,12.8005,12.8099,66054.0
2020-10-08 15:00:00,13.7,13.71,13.68,13.71,109188.0,12.8099,12.8192,12.7912,12.8192,109188.0
2020-10-08 15:30:00,13.71,13.71,13.7,13.71,209652.0,12.8192,12.8192,12.8099,12.8192,209652.0
2020-10-09 09:30:00,13.79,13.81,13.78,13.79,160236.0,12.894,12.9127,12.8847,12.894,160236.0
2020-10-09 10:00:00,13.79,13.8,13.76,13.76,99588.0,12.894,12.9034,12.866,12.866,99588.0
2020-10-09 10:30:00,13.77,13.78,13.76,13.78,50688.0,12.8753,12.8847,12.866,12.8847,50688.0
2020-10-09 11:00:00,13.79,13.8,13.79,13.8,57732.0,12.894,12.9034,12.894,12.9034,57732.0
2020-10-09 11:30:00,13.8,13.85,13.79,13.84,245730.0,12.9034,12.9501,12.894,12.9408,245730.0
2020-10-09 12:00:00,13.84,13.85,13.83,13.83,183846.0,12.9408,12.9501,12.9314,12.9314,183846.0
2020-10-09 12:30:00,13.83,13.84,13.83,13.83,95460.0,12.9314,12.9408,12.9314,12.9314,95460.0
2020-10-09 13:00:00,13.83,13.84,13.82,13.82,65772.0,12.9314,12.9408,12.9221,12.9221,65772.0
2020-10-09 13:30:00,13.82,13.83,13.82,13.83,88080.0,12.9221,12.9314,12.9221,12.9314,88080.0
2020-10-09 14:00:00,13.83,13.84,13.81,13.81,134904.0,12.9314,12.9408,12.9127,12.9127,134904.0
2020-10-09 14:30:00,13.82,13.83,13.8,13.82,191838.0,12.9221,12.9314,12.9034,12.9221,191838.0
2020-10-09 15:00:00,13.81,13.84,13.81,13.83,219564.0,12.9127,12.9408,12.9127,12.9314,219564.0
2020-10-09 15:30:00,13.84,13.84,13.81,13.83,1083486.0,12.9408,12.9408,12.9127,12.9314,1083486.0
2020-10-12 09:30:00,13.94,13.94,13.91,13.93,427872.0,13.0343,13.0343,13.0062,13.0249,427872.0
2020-10-12 10:00:00,13.93,13.96,13.92,13.95,132492.0,13.0249,13.053,13.0156,13.0436,132492.0
2020-10-12 10:30:00,13.96,13.98,13.96,13.97,129396.0,13.053,13.0717,13.053,13.0623,129396.0
2020-10-12 11:00:00,13.97,14.02,13.97,14.01,165198.0,13.0623,13.1091,13.0623,13.0997,165198.0
2020-10-12 11:30:00,14.01,14.02,14.0,14.01,95250.0,13.0997,13.1091,13.0904,13.0997,95250.0
2020-10-12 12:00:00,14.0,14.05,14.0,14.05,95478.0,13.0904,13.1371,13.0904,13.1371,95478.0
2020-10-12 12:30:00,14.05,14.06,14.04,14.05,51024.0,13.1371,13.1465,13.1278,13.1371,51024.0
2020-10-12 13:00:00,14.04,14.07,14.03,14.06,235260.0,13.1278,13.1558,13.1184,13.1465,235260.0
2020-10-12 13:30:00,14.07,14.07,14.05,14.06,118704.0,13.1558,13.1558,13.1371,13.1465,118704.0
2020-10-12 14:00:00,14.06,14.09,14.06,14.09,139044.0,13.1465,13.1745,13.1465,13.1745,139044.0
2020-10-12 14:30:00,14.09,14.09,14.06,14.07,112530.0,13.1745,13.1745,13.1465,13.1558,112530.0
2020-10-12 15:00:00,14.08,14.08,14.05,14.07,123936.0,13.1652,13.1652,13.1371,13.1558,123936.0
2020-10-12 15:30:00,14.06,14.07,14.03,14.03,852606.0,13.1465,13.1558,13.1184,13.1184,852606.0
2020-10-13 09:30:00,14.03,14.03,13.98,14.01,804408.0,13.1184,13.1184,13.0717,13.0997,804408.0
2020-10-13 10:00:00,14.01,14.02,13.97,13.99,138648.0,13.0997,13.1091,13.0623,13.081,138648.0
2020-10-13 10:30:00,13.99,14.0,13.97,13.99,128670.0,13.081,13.0904,13.0623,13.081,128670.0
2020-10-13 11:00:00,14.0,14.01,13.99,14.0,101214.0,13.0904,13.0997,13.081,13.0904,101214.0
2020-10-13 11:30:00,14.0,14.01,13.99,14.0,351510.0,13.0904,13.0997,13.081,13.0904,351510.0
2020-10-13 12:00:00,14.0,14.01,13.97,14.0,120768.0,13.0904,13.0997,13.0623,13.0904,120768.0
2020-10-13 12:30:00,13.99,14.0,13.98,14.0,136458.0,13.081,13.0904,13.0717,13.0904,136458.0
2020-10-13 13:00:00,14.0,14.01,13.96,13.99,139368.0,13.0904,13.0997,13.053,13.081,139368.0
2020-10-13 13:30:00,13.99,13.99,13.94,13.95,94002.0,13.081,13.081,13.0343,13.0436,94002.0
2020-10-13 14:00:00,13.95,13.97,13.94,13.94,314142.0,13.0436,13.0623,13.0343,13.0343,314142.0
2020-10-13 14:30:00,13.93,13.96,13.91,13.95,248412.0,13.0249,13.053,13.0062,13.0436,248412.0
2020-10-13 15:00:00,13.95,14.0,13.95,13.99,190296.0,13.0436,13.0904,13.0436,13.081,190296.0
2020-10-13 15:30:00,14.0,14.01,13.96,13.96,285708.0,13.0904,13.0997,13.053,13.053,285708.0
2020-10-14 09:30:00,13.98,14.03,13.98,14.03,353496.0,13.0717,13.1184,13.0717,13.1184,353496.0
2020-10-14 10:00:00,14.02,14.03,13.96,13.96,435504.0,13.1091,13.1184,13.053,13.053,435504.0
2020-10-14 10:30:00,13.95,13.99,13.94,13.97,281898.0,13.0436,13.081,13.0343,13.0623,281898.0
2020-10-14 11:00:00,13.97,13.98,13.96,13.96,87012.0,13.0623,13.0717,13.053,13.053,87012.0
2020-10-14 11:30:00,13.96,13.96,13.88,13.88,153318.0,13.053,13.053,12.9782,12.9782,153318.0
2020-10-14 12:00:00,13.89,13.91,13.85,13.87,128538.0,12.9875,13.0062,12.9501,12.9688,128538.0
2020-10-14 12:30:00,13.87,13.88,13.85,13.88,114690.0,12.9688,12.9782,12.9501,12.9782,114690.0
2020-10-14 13:00:00,13.87,13.9,13.87,13.88,120672.0,12.9688,12.9969,12.9688,12.9782,120672.0
2020-10-14 13:30:00,13.86,13.88,13.85,13.88,94470.0,12.9595,12.9782,12.9501,12.9782,94470.0
2020-10-14 14:00:00,13.88,13.91,13.87,13.87,109404.0,12.9782,13.0062,12.9688,12.9688,109404.0
2020-10-14 14:30:00,13.88,13.88,13.85,13.88,162090.0,12.9782,12.9782,12.9501,12.9782,162090.0
2020-10-14 15:00:00,13.88,13.92,13.88,13.9,167004.0,12.9782,13.0156,12.9782,12.9969,167004.0
2020-10-14 15:30:00,13.9,13.92,13.87,13.87,220206.0,12.9969,13.0156,12.9688,12.9688,220206.0
2020-10-15 09:30:00,13.69,13.78,13.67,13.78,691368.0,12.8005,12.8847,12.7818,12.8847,691368.0
2020-10-15 10:00:00,13.78,13.78,13.74,13.74,107790.0,12.8847,12.8847,12.8473,12.8473,107790.0
2020-10-15 10:30:00,13.74,13.75,13.71,13.75,128652.0,12.8473,12.8566,12.8192,12.8566,128652.0
2020-10-15 11:00:00,13.74,13.8,13.73,13.78,53364.0,12.8473,12.9034,12.8379,12.8847,53364.0
2020-10-15 11:30:00,13.78,13.81,13.77,13.79,110454.0,12.8847,12.9127,12.8753,12.894,110454.0
2020-10-15 12:00:00,13.78,13.79,13.77,13.77,39546.0,12.8847,12.894,12.8753,12.8753,39546.0
2020-10-15 12:30:00,13.77,13.8,13.76,13.79,202818.0,12.8753,12.9034,12.866,12.894,202818.0
2020-10-15 13:00:00,13.8,13.81,13.79,13.8,60690.0,12.9034,12.9127,12.894,12.9034,60690.0
2020-10-15 13:30:00,13.81,13.83,13.81,13.82,156870.0,12.9127,12.9314,12.9127,12.9221,156870.0
2020-10-15 14:00:00,13.83,13.84,13.83,13.84,66894.0,12.9314,12.9408,12.9314,12.9408,66894.0
2020-10-15 14:30:00,13.84,13.84,13.82,13.84,84660.0,12.9408,12.9408,12.9221,12.9408,84660.0
2020-10-15 15:00:00,13.84,13.87,13.84,13.87,380604.0,12.9408,12.9688,12.9408,12.9688,380604.0
2020-10-15 15:30:00,13.87,13.88,13.85,13.87,276018.0,12.9688,12.9782,12.9501,12.9688,276018.0
2020-10-16 09:30:00,13.93,13.94,13.89,13.92,197154.0,13.0249,13.0343,12.9875,13.0156,197154.0
2020-10-16 10:00:00,13.94,13.98,13.93,13.97,118596.0,13.0343,13.0717,13.0249,13.0623,118596.0
2020-10-16 10:30:00,13.98,13.98,13.95,13.95,53352.0,13.0717,13.0717,13.0436,13.0436,53352.0
2020-10-16 11:00:00,13.95,13.95,13.9,13.92,93714.0,13.0436,13.0436,12.9969,13.0156,93714.0
2020-10-16 11:30:00,13.92,13.94,13.91,13.94,49992.0,13.0156,13.0343,13.0062,13.0343,49992.0
2020-10-16 12:00:00,13.94,13.94,13.91,13.93,234726.0,13.0343,13.0343,13.0062,13.0249,234726.0
2020-10-16 12:30:00,13.92,13.93,13.89,13.92,84054.0,13.0156,13.0249,12.9875,13.0156,84054.0
2020-10-16 13:00:00,13.92,13.93,13.91,13.93,83610.0,13.0156,13.0249,13.0062,13.0249,83610.0
2020-10-16 13:30:00,13.92,13.94,13.92,13.93,27702.0,13.0156,13.0343,13.0156,13.0249,27702.0
2020-10-16 14:00:00,13.93,13.94,13.92,13.94,58074.0,13.0249,13.0343,13.0156,13.0343,58074.0
2020-10-16 14:30:00,13.94,13.95,13.93,13.95,101136.0,13.0343,13.0436,13.0249,13.0436,101136.0
2020-10-16 15:00:00,13.95,13.95,13.9,13.91,114390.0,13.0436,13.0436,12.9969,13.0062,114390.0
2020-10-16 15:30:00,13.91,13.91,13.85,13.85,677214.0,13.0062,13.0062,12.9501,12.9501,677214.0
2020-10-19 09:30:00,13.91,13.93,13.9,13.91,854160.0,13.0062,13.0249,12.9969,13.0062,854160.0
2020-10-19 10:00:00,13.9,13.9,13.84,13.9,217440.0,12.9969,12.9969,12.9408,12.9969,217440.0
2020-10-19 10:30:00,13.89,13.89,13.82,13.86,177528.0,12.9875,12.9875,12.9221,12.9595,177528.0
2020-10-19 11:00:00,13.86,13.86,13.8,13.82,104244.0,12.9595,12.9595,12.9034,12.9221,104244.0
2020-10-19 11:30:00,13.83,13.84,13.82,13.82,124944.0,12.9314,12.9408,12.9221,12.9221,124944.0
2020-10-19 12:00:00,13.82,13.83,13.8,13.81,45624.0,12.9221,12.9314,12.9034,12.9127,45624.0
2020-10-19 12:30:00,13.81,13.83,13.81,13.83,29802.0,12.9127,12.9314,12.9127,12.9314,29802.0
2020-10-19 13:00:00,13.81,13.82,13.8,13.81,27096.0,12.9127,12.9221,12.9034,12.9127,27096.0
2020-10-19 13:30:00,13.81,13.81,13.76,13.77,134076.0,12.9127,12.9127,12.866,12.8753,134076.0
2020-10-19 14:00:00,13.76,13.78,13.74,13.77,160812.0,12.866,12.8847,12.8473,12.8753,160812.0
2020-10-19 14:30:00,13.77,13.77,13.67,13.67,308226.0,12.8753,12.8753,12.7818,12.7818,308226.0
2020-10-19 15:00:00,13.65,13.67,13.63,13.65,697032.0,12.7631,12.7818,12.7444,12.7631,697032.0
2020-10-19 15:30:00,13.65,13.68,13.62,13.65,358086.0,12.7631,12.7912,12.7351,12.7631,358086.0
2020-10-20 09:30:00,13.71,13.76,13.71,13.76,175062.0,12.8192,12.866,12.8192,12.866,175062.0
2020-10-20 10:00:00,13.76,13.77,13.73,13.73,185856.0,12.866,12.8753,12.8379,12.8379,185856.0
2020-10-20 10:30:00,13.74,13.75,13.72,13.72,109752.0,12.8473,12.8566,12.8286,12.8286,109752.0
2020-10-20 11:00:00,13.71,13.72,13.68,13.72,159408.0,12.8192,12.8286,12.7912,12.8286,159408.0
2020-10-20 11:30:00,13.71,13.73,13.71,13.73,133242.0,12.8192,12.8379,12.8192,12.8379,133242.0
2020-10-20 12:00:00,13.74,13.75,13.73,13.73,114342.0,12.8473,12.8566,12.8379,12.8379,114342.0
2020-10-20 12:30:00,13.73,13.78,13.73,13.77,75642.0,12.8379,12.8847,12.8379,12.8753,75642.0
2020-10-20 13:00:00,13.77,13.82,13.77,13.81,279324.0,12.8753,12.9221,12.8753,12.9127,279324.0
2020-10-20 13:30:00,13.82,13.83,13.78,13.78,101844.0,12.9221,12.9314,12.8847,12.8847,101844.0
2020-10-20 14:00:00,13.79,13.81,13.78,13.78,59202.0,12.894,12.9127,12.8847,12.8847,59202.0
2020-10-20 14:30:00,13.79,13.79,13.76,13.76,120108.0,12.894,12.894,12.866,12.866,120108.0
2020-10-20 15:00:00,13.76,13.78,13.66,13.73,377484.0,12.866,12.8847,12.7725,12.8379,377484.0
2020-10-20 15:30:00,13.72,13.75,13.69,13.69,394614.0,12.8286,12.8566,12.8005,12.8005,394614.0
2020-10-21 09:30:00,13.7,13.77,13.7,13.77,149028.0,12.8099,12.8753,12.8099,12.8753,149028.0
2020-10-21 10:00:00,13.77,13.78,13.75,13.75,85056.0,12.8753,12.8847,12.8566,12.8566,85056.0
2020-10-21 10:30:00,13.76,13.76,13.71,13.71,172638.0,12.866,12.866,12.8192,12.8192,172638.0
2020-10-21 11:00:00,13.71,13.72,13.65,13.68,205806.0,12.8192,12.8286,12.7631,12.7912,205806.0
2020-10-21 11:30:00,13.68,13.71,13.68,13.68,102030.0,12.7912,12.8192,12.7912,12.7912,102030.0
2020-10-21 12:00:00,13.68,13.75,13.67,13.71,129672.0,12.7912,12.8566,12.7818,12.8192,129672.0
2020-10-21 12:30:00,13.71,13.71,13.65,13.67,98160.0,12.8192,12.8192,12.7631,12.7818,98160.0
2020-10-21 13:00:00,13.66,13.69,13.66,13.69,45390.0,12.7725,12.8005,12.7725,12.8005,45390.0
2020-10-21 13:30:00,13.69,13.7,13.68,13.68,44472.0,12.8005,12.8099,12.7912,12.7912,44472.0
2020-10-21 14:00:00,13.68,13.73,13.68,13.72,86802.0,12.7912,12.8379,12.7912,12.8286,86802.0
2020-10-21 14:30:00,13.72,13.74,13.71,13.74,95886.0,12.8286,12.8473,12.8192,12.8473,95886.0
2020-10-21 15:00:00,13.74,13.74,13.7,13.72,99534.0,12.8473,12.8473,12.8099,12.8286,99534.0
2020-10-21 15:30:00,13.72,13.73,13.65,13.65,247956.0,12.8286,12.8379,12.7631,12.7631,247956.0
2020-10-22 09:30:00,13.67,13.71,13.67,13.7,171360.0,12.7818,12.8192,12.7818,12.8099,171360.0
2020-10-22 10:00:00,13.69,13.7,13.62,13.63,146754.0,12.8005,12.8099,12.7351,12.7444,146754.0
2020-10-22 10:30:00,13.63,13.64,13.57,13.64,304944.0,12.7444,12.7538,12.6883,12.7538,304944.0
2020-10-22 11:00:00,13.64,13.69,13.64,13.67,117036.0,12.7538,12.8005,12.7538,12.7818,117036.0
2020-10-22 11:30:00,13.67,13.68,13.64,13.65,3768288.0,12.7818,12.7912,12.7538,12.7631,3768288.0
2020-10-22 12:00:00,13.64,13.66,13.64,13.66,102408.0,12.7538,12.7725,12.7538,12.7725,102408.0
2020-10-22 12:30:00,13.65,13.68,13.64,13.68,87780.0,12.7631,12.7912,12.7538,12.7912,87780.0
2020-10-22 13:00:00,13.68,13.73,13.68,13.71,104832.0,12.7912,12.8379,12.7912,12.8192,104832.0
2020-10-22 13:30:00,13.71,13.74,13.7,13.73,64758.0,12.8192,12.8473,12.8099,12.8379,64758.0
2020-10-22 14:00:00,13.73,13.75,13.72,13.74,92784.0,12.8379,12.8566,12.8286,12.8473,92784.0
2020-10-22 14:30:00,13.74,13.75,13.73,13.74,77868.0,12.8473,12.8566,12.8379,12.8473,77868.0
2020-10-22 15:00:00,13.73,13.74,13.72,13.74,70608.0,12.8379,12.8473,12.8286,12.8473,70608.0
2020-10-22 15:30:00,13.75,13.77,13.72,13.74,213024.0,12.8566,12.8753,12.8286,12.8473,213024.0
2020-10-23 09:30:00,13.79,13.79,13.75,13.76,234414.0,12.894,12.894,12.8566,12.866,234414.0
2020-10-23 10:00:00,13.76,13.76,13.73,13.75,106422.0,12.866,12.866,12.8379,12.8566,106422.0
2020-10-23 10:30:00,13.75,13.76,13.74,13.74,123666.0,12.8566,12.866,12.8473,12.8473,123666.0
2020-10-23 11:00:00,13.74,13.76,13.72,13.72,343638.0,12.8473,12.866,12.8286,12.8286,343638.0
2020-10-23 11:30:00,13.73,13.74,13.7,13.72,58728.0,12.8379,12.8473,12.8099,12.8286,58728.0
2020-10-23 12:00:00,13.72,13.73,13.68,13.7,148836.0,12.8286,12.8379,12.7912,12.8099,148836.0
2020-10-23 12:30:00,13.7,13.72,13.69,13.7,81978.0,12.8099,12.8286,12.8005,12.8099,81978.0
2020-10-23 13:00:00,13.7,13.74,13.7,13.74,110316.0,12.8099,12.8473,12.8099,12.8473,110316.0
2020-10-23 13:30:00,13.74,13.74,13.73,13.74,127182.0,12.8473,12.8473,12.8379,12.8473,127182.0
2020-10-23 14:00:00,13.74,13.76,13.74,13.76,186984.0,12.8473,12.866,12.8473,12.866,186984.0
2020-10-23 14:30:00,13.76,13.77,13.75,13.75,83382.0,12.866,12.8753,12.8566,12.8566,83382.0
2020-10-23 15:00:00,13.76,13.78,13.75,13.77,401184.0,12.866,12.8847,12.8566,12.8753,401184.0
2020-10-23 15:30:00,13.77,13.79,13.76,13.78,139644.0,12.8753,12.894,12.866,12.8847,139644.0
2020-10-26 09:30:00,13.65,13.67,13.63,13.67,273078.0,12.7631,12.7818,12.7444,12.7818,273078.0
2020-10-26 10:00:00,13.67,13.68,13.62,13.62,239976.0,12.7818,12.7912,12.7351,12.7351,239976.0
2020-10-26 10:30:00,13.62,13.62,13.54,13.55,422952.0,12.7351,12.7351,12.6603,12.6696,422952.0
2020-10-26 11:00:00,13.54,13.54,13.49,13.51,465096.0,12.6603,12.6603,12.6135,12.6322,465096.0
2020-10-26 11:30:00,13.51,13.53,13.48,13.51,350544.0,12.6322,12.6509,12.6042,12.6322,350544.0
2020-10-26 12:00:00,13.5,13.52,13.5,13.51,205452.0,12.6229,12.6416,12.6229,12.6322,205452.0
2020-10-26 12:30:00,13.51,13.51,13.45,13.45,996432.0,12.6322,12.6322,12.5761,12.5761,996432.0
2020-10-26 13:00:00,13.46,13.46,13.4,13.41,304326.0,12.5855,12.5855,12.5294,12.5387,304326.0
2020-10-26 13:30:00,13.4,13.46,13.38,13.46,280314.0,12.5294,12.5855,12.5107,12.5855,280314.0
2020-10-26 14:00:00,13.46,13.51,13.45,13.5,296382.0,12.5855,12.6322,12.5761,12.6229,296382.0
2020-10-26 14:30:00,13.5,13.51,13.47,13.49,247332.0,12.6229,12.6322,12.5948,12.6135,247332.0
2020-10-26 15:00:00,13.49,13.5,13.46,13.49,206382.0,12.6135,12.6229,12.5855,12.6135,206382.0
2020-10-26 15:30:00,13.5,13.53,13.46,13.53,492666.0,12.6229,12.6509,12.5855,12.6509,492666.0
2020-10-27 09:30:00,13.55,13.56,13.52,13.55,252558.0,12.6696,12.679,12.6416,12.6696,252558.0
2020-10-27 10:00:00,13.55,13.56,13.49,13.51,112572.0,12.6696,12.679,12.6135,12.6322,112572.0
2020-10-27 10:30:00,13.51,13.55,13.5,13.52,116448.0,12.6322,12.6696,12.6229,12.6416,116448.0
2020-10-27 11:00:00,13.51,13.54,13.51,13.51,83574.0,12.6322,12.6603,12.6322,12.6322,83574.0
2020-10-27 11:30:00,13.5,13.55,13.49,13.55,211416.0,12.6229,12.6696,12.6135,12.6696,211416.0
2020-10-27 12:00:00,13.54,13.55,13.53,13.53,52734.0,12.6603,12.6696,12.6509,12.6509,52734.0
2020-10-27 12:30:00,13.52,13.53,13.5,13.52,68562.0,12.6416,12.6509,12.6229,12.6416,68562.0
2020-10-27 13:00:00,13.51,13.54,13.5,13.53,127260.0,12.6322,12.6603,12.6229,12.6509,127260.0
2020-10-27 13:30:00,13.53,13.56,13.53,13.54,130884.0,12.6509,12.679,12.6509,12.6603,130884.0
2020-10-27 14:00:00,13.54,13.54,13.51,13.52,113772.0,12.6603,12.6603,12.6322,12.6416,113772.0
2020-10-27 14:30:00,13.52,13.52,13.49,13.5,110598.0,12.6416,12.6416,12.6135,12.6229,110598.0
2020-10-27 15:00:00,13.5,13.51,13.48,13.51,1066056.0,12.6229,12.6322,12.6042,12.6322,1066056.0
2020-10-27 15:30:00,13.51,13.53,13.48,13.48,367272.0,12.6322,12.6509,12.6042,12.6042,367272.0
2020-10-28 09:30:00,13.23,13.27,13.19,13.21,584766.0,12.3704,12.4078,12.333,12.3517,584766.0
2020-10-28 10:00:00,13.21,13.21,13.09,13.1,574218.0,12.3517,12.3517,12.2395,12.2489,574218.0
2020-10-28 10:30:00,13.11,13.15,13.08,13.1,740196.0,12.2582,12.2956,12.2302,12.2489,740196.0
2020-10-28 11:00:00,13.1,13.13,13.08,13.1,3554556.0,12.2489,12.2769,12.2302,12.2489,3554556.0
2020-10-28 11:30:00,13.1,13.17,13.08,13.16,343680.0,12.2489,12.3143,12.2302,12.305,343680.0
2020-10-28 12:00:00,13.15,13.18,13.14,13.14,297708.0,12.2956,12.3237,12.2863,12.2863,297708.0
2020-10-28 12:30:00,13.14,13.14,13.08,13.1,192552.0,12.2863,12.2863,12.2302,12.2489,192552.0
2020-10-28 13:00:00,13.1,13.1,13.05,13.1,372816.0,12.2489,12.2489,12.2021,12.2489,372816.0
2020-10-28 13:30:00,13.09,13.12,13.08,13.12,280884.0,12.2395,12.2676,12.2302,12.2676,280884.0
2020-10-28 14:00:00,13.12,13.13,13.07,13.12,257868.0,12.2676,12.2769,12.2208,12.2676,257868.0
2020-10-28 14:30:00,13.12,13.13,13.08,13.12,228438.0,12.2676,12.2769,12.2302,12.2676,228438.0
2020-10-28 15:00:00,13.12,13.14,13.09,13.13,398250.0,12.2676,12.2863,12.2395,12.2769,398250.0
2020-10-28 15:30:00,13.13,13.16,13.02,13.03,586956.0,12.2769,12.305,12.1741,12.1834,586956.0
2020-10-29 09:30:00,13.04,13.1,12.98,13.09,472308.0,12.1928,12.2489,12.1367,12.2395,472308.0
2020-10-29 10:00:00,13.09,13.13,13.06,13.13,332178.0,12.2395,12.2769,12.2115,12.2769,332178.0
2020-10-29 10:30:00,13.13,13.16,13.12,13.13,161310.0,12.2769,12.305,12.2676,12.2769,161310.0
2020-10-29 11:00:00,13.14,13.16,13.11,13.14,158112.0,12.2863,12.305,12.2582,12.2863,158112.0
2020-10-29 11:30:00,13.14,13.15,13.09,13.11,346158.0,12.2863,12.2956,12.2395,12.2582,346158.0
2020-10-29 12:00:00,13.12,13.13,13.09,13.13,248352.0,12.2676,12.2769,12.2395,12.2769,248352.0
2020-10-29 12:30:00,13.12,13.15,13.12,13.13,129480.0,12.2676,12.2956,12.2676,12.2769,129480.0
2020-10-29 13:00:00,13.13,13.16,13.11,13.16,82512.0,12.2769,12.305,12.2582,12.305,82512.0
2020-10-29 13:30:00,13.16,13.22,13.16,13.21,191664.0,12.305,12.3611,12.305,12.3517,191664.0
2020-10-29 14:00:00,13.22,13.28,13.22,13.28,141336.0,12.3611,12.4172,12.3611,12.4172,141336.0
2020-10-29 14:30:00,13.28,13.29,13.23,13.24,165954.0,12.4172,12.4265,12.3704,12.3798,165954.0
2020-10-29 15:00:00,13.24,13.26,13.2,13.23,155808.0,12.3798,12.3985,12.3424,12.3704,155808.0
2020-10-29 15:30:00,13.24,13.26,13.17,13.17,231150.0,12.3798,12.3985,12.3143,12.3143,231150.0
2020-10-30 09:30:00,13.09,13.15,13.04,13.09,238200.0,12.2395,12.2956,12.1928,12.2395,238200.0
2020-10-30 10:00:00,13.09,13.11,12.96,12.97,173526.0,12.2395,12.2582,12.118,12.1273,173526.0
2020-10-30 10:30:00,12.96,12.99,12.88,12.88,367116.0,12.118,12.146,12.0432,12.0432,367116.0
2020-10-30 11:00:00,12.9,12.97,12.9,12.93,363600.0,12.0619,12.1273,12.0619,12.0899,363600.0
2020-10-30 11:30:00,12.92,12.95,12.9,12.94,933978.0,12.0806,12.1086,12.0619,12.0993,933978.0
2020-10-30 12:00:00,12.94,13.02,12.94,13.02,210864.0,12.0993,12.1741,12.0993,12.1741,210864.0
2020-10-30 12:30:00,13.02,13.02,12.95,12.96,173094.0,12.1741,12.1741,12.1086,12.118,173094.0
2020-10-30 13:00:00,12.96,12.97,12.92,12.95,155130.0,12.118,12.1273,12.0806,12.1086,155130.0
2020-10-30 13:30:00,12.95,12.95,12.89,12.93,186474.0,12.1086,12.1086,12.0525,12.0899,186474.0
2020-10-30 14:00:00,12.93,12.98,12.91,12.91,222882.0,12.0899,12.1367,12.0712,12.0712,222882.0
2020-10-30 14:30:00,12.9,12.93,12.87,12.91,246822.0,12.0619,12.0899,12.0338,12.0712,246822.0
2020-10-30 15:00:00,12.9,12.94,12.88,12.91,679026.0,12.0619,12.0993,12.0432,12.0712,679026.0
2020-10-30 15:30:00,12.91,13.01,12.88,13.01,936480.0,12.0712,12.1647,12.0432,12.1647,936480.0
2020-11-02 09:30:00,13.16,13.19,13.12,13.19,652368.0,12.305,12.333,12.2676,12.333,652368.0
2020-11-02 10:00:00,13.19,13.24,13.19,13.22,564234.0,12.333,12.3798,12.333,12.3611,564234.0
2020-11-02 10:30:00,13.21,13.21,13.15,13.16,217794.0,12.3517,12.3517,12.2956,12.305,217794.0
2020-11-02 11:00:00,13.16,13.17,13.13,13.16,171984.0,12.305,12.3143,12.2769,12.305,171984.0
2020-11-02 11:30:00,13.16,13.18,13.15,13.17,100914.0,12.305,12.3237,12.2956,12.3143,100914.0
2020-11-02 12:00:00,13.17,13.18,13.15,13.18,102378.0,12.3143,12.3237,12.2956,12.3237,102378.0
2020-11-02 12:30:00,13.18,13.18,13.1,13.11,168030.0,12.3237,12.3237,12.2489,12.2582,168030.0
2020-11-02 13:00:00,13.12,13.12,13.05,13.07,490230.0,12.2676,12.2676,12.2021,12.2208,490230.0
2020-11-02 13:30:00,13.07,13.08,13.03,13.04,144852.0,12.2208,12.2302,12.1834,12.1928,144852.0
2020-11-02 14:00:00,13.03,13.1,13.03,13.1,218670.0,12.1834,12.2489,12.1834,12.2489,218670.0
2020-11-02 14:30:00,13.12,13.14,13.1,13.12,501282.0,12.2676,12.2863,12.2489,12.2676,501282.0
2020-11-02 15:00:00,13.12,13.16,13.12,13.14,205338.0,12.2676,12.305,12.2676,12.2863,205338.0
2020-11-02 15:30:00,13.15,13.16,13.1,13.16,927180.0,12.2956,12.305,12.2489,12.305,927180.0
2020-11-03 09:30:00,13.31,13.38,13.28,13.38,547104.0,12.4452,12.5107,12.4172,12.5107,547104.0
2020-11-03 10:00:00,13.37,13.47,13.37,13.45,469692.0,12.5013,12.5948,12.5013,12.5761,469692.0
2020-11-03 10:30:00,13.45,13.46,13.42,13.46,118278.0,12.5761,12.5855,12.5481,12.5855,118278.0
2020-11-03 11:00:00,13.47,13.47,13.45,13.45,196074.0,12.5948,12.5948,12.5761,12.5761,196074.0
2020-11-03 11:30:00,13.45,13.48,13.42,13.43,191856.0,12.5761,12.6042,12.5481,12.5574,191856.0
2020-11-03 12:00:00,13.43,13.44,13.41,13.44,1880400.0,12.5574,12.5668,12.5387,12.5668,1880400.0
2020-11-03 12:30:00,13.44,13.44,13.4,13.41,84168.0,12.5668,12.5668,12.5294,12.5387,84168.0
2020-11-03 13:00:00,13.41,13.42,13.4,13.41,88020.0,12.5387,12.5481,12.5294,12.5387,88020.0
2020-11-03 13:30:00,13.41,13.42,13.36,13.36,148872.0,12.5387,12.5481,12.492,12.492,148872.0
2020-11-03 14:00:00,13.36,13.41,13.36,13.38,127044.0,12.492,12.5387,12.492,12.5107,127044.0
2020-11-03 14:30:00,13.39,13.43,13.39,13.42,148386.0,12.52,12.5574,12.52,12.5481,148386.0
2020-11-03 15:00:00,13.42,13.42,13.38,13.42,251142.0,12.5481,12.5481,12.5107,12.5481,251142.0
2020-11-03 15:30:00,13.42,13.48,13.41,13.41,483762.0,12.5481,12.6042,12.5387,12.5387,483762.0
2020-11-04 09:30:00,13.58,13.64,13.54,13.63,549486.0,12.6977,12.7538,12.6603,12.7444,549486.0
2020-11-04 10:00:00,13.65,13.8,13.64,13.76,204804.0,12.7631,12.9034,12.7538,12.866,204804.0
2020-11-04 10:30:00,13.76,13.77,13.71,13.77,186804.0,12.866,12.8753,12.8192,12.8753,186804.0
2020-11-04 11:00:00,13.77,13.78,13.72,13.77,174732.0,12.8753,12.8847,12.8286,12.8753,174732.0
2020-11-04 11:30:00,13.77,13.82,13.77,13.81,319986.0,12.8753,12.9221,12.8753,12.9127,319986.0
2020-11-04 12:00:00,13.81,13.86,13.81,13.84,172656.0,12.9127,12.9595,12.9127,12.9408,172656.0
2020-11-04 12:30:00,13.84,13.86,13.81,13.81,212106.0,12.9408,12.9595,12.9127,12.9127,212106.0
2020-11-04 13:00:00,13.82,13.82,13.78,13.79,130926.0,12.9221,12.9221,12.8847,12.894,130926.0
2020-11-04 13:30:00,13.8,13.82,13.76,13.78,284994.0,12.9034,12.9221,12.866,12.8847,284994.0
2020-11-04 14:00:00,13.78,13.8,13.76,13.78,408486.0,12.8847,12.9034,12.866,12.8847,408486.0
2020-11-04 14:30:00,13.78,13.78,13.74,13.76,238938.0,12.8847,12.8847,12.8473,12.866,238938.0
2020-11-04 15:00:00,13.76,13.77,13.7,13.7,203772.0,12.866,12.8753,12.8099,12.8099,203772.0
2020-11-04 15:30:00,13.7,13.73,13.69,13.7,304068.0,12.8099,12.8379,12.8005,12.8099,304068.0
2020-11-05 09:30:00,13.92,13.98,13.91,13.95,684198.0,13.0156,13.0717,13.0062,13.0436,684198.0
2020-11-05 10:00:00,13.96,14.04,13.96,13.99,734274.0,13.053,13.1278,13.053,13.081,734274.0
2020-11-05 10:30:00,13.99,14.03,13.99,14.03,286410.0,13.081,13.1184,13.081,13.1184,286410.0
2020-11-05 11:00:00,14.02,14.03,13.98,14.0,214380.0,13.1091,13.1184,13.0717,13.0904,214380.0
2020-11-05 11:30:00,14.01,14.01,13.97,13.98,211620.0,13.0997,13.0997,13.0623,13.0717,211620.0
2020-11-05 12:00:00,13.98,13.99,13.92,13.93,223212.0,13.0717,13.081,13.0156,13.0249,223212.0
2020-11-05 12:30:00,13.93,13.98,13.93,13.98,115458.0,13.0249,13.0717,13.0249,13.0717,115458.0
2020-11-05 13:00:00,13.99,14.01,13.99,14.0,120438.0,13.081,13.0997,13.081,13.0904,120438.0
2020-11-05 13:30:00,13.99,14.02,13.99,14.01,86658.0,13.081,13.1091,13.081,13.0997,86658.0
2020-11-05 14:00:00,14.01,14.02,14.0,14.02,133680.0,13.0997,13.1091,13.0904,13.1091,133680.0
2020-11-05 14:30:00,14.02,14.04,14.0,14.03,198126.0,13.1091,13.1278,13.0904,13.1184,198126.0
2020-11-05 15:00:00,14.03,14.03,13.99,14.01,180078.0,13.1184,13.1184,13.081,13.0997,180078.0
2020-11-05 15:30:00,14.01,14.01,13.95,13.99,555738.0,13.0997,13.0997,13.0436,13.081,555738.0
2020-11-06 09:30:00,13.99,13.99,13.89,13.91,525780.0,13.081,13.081,12.9875,13.0062,525780.0
2020-11-06 10:00:00,13.91,13.98,13.9,13.98,146646.0,13.0062,13.0717,12.9969,13.0717,146646.0
2020-11-06 10:30:00,13.97,14.0,13.93,13.93,216324.0,13.0623,13.0904,13.0249,13.0249,216324.0
2020-11-06 11:00:00,13.93,13.99,13.93,13.98,167724.0,13.0249,13.081,13.0249,13.0717,167724.0
2020-11-06 11:30:00,13.98,14.0,13.97,13.98,235830.0,13.0717,13.0904,13.0623,13.0717,235830.0
2020-11-06 12:00:00,13.99,13.99,13.96,13.96,93078.0,13.081,13.081,13.053,13.053,93078.0
2020-11-06 12:30:00,13.97,13.98,13.96,13.97,120924.0,13.0623,13.0717,13.053,13.0623,120924.0
2020-11-06 13:00:00,13.98,14.0,13.97,14.0,85830.0,13.0717,13.0904,13.0623,13.0904,85830.0
2020-11-06 13:30:00,13.99,14.0,13.99,13.99,46998.0,13.081,13.0904,13.081,13.081,46998.0
2020-11-06 14:00:00,14.0,14.0,13.98,13.99,99630.0,13.0904,13.0904,13.0717,13.081,99630.0
2020-11-06 14:30:00,14.0,14.0,13.96,13.97,87762.0,13.0904,13.0904,13.053,13.0623,87762.0
2020-11-06 15:00:00,13.97,13.97,13.94,13.97,250494.0,13.0623,13.0623,13.0343,13.0623,250494.0
2020-11-06 15:30:00,13.96,14.02,13.96,13.97,264864.0,13.053,13.1091,13.053,13.0623,264864.0
2020-11-09 09:30:00,14.53,14.53,14.39,14.39,938100.0,13.586,13.586,13.4551,13.4551,938100.0
2020-11-09 10:00:00,14.39,14.47,14.39,14.42,293424.0,13.4551,13.5299,13.4551,13.4831,293424.0
2020-11-09 10:30:00,14.42,14.44,14.33,14.38,441144.0,13.4831,13.5018,13.399,13.4457,441144.0
2020-11-09 11:00:00,14.38,14.39,14.32,14.38,240282.0,13.4457,13.4551,13.3896,13.4457,240282.0
2020-11-09 11:30:00,14.38,14.39,14.32,14.35,271302.0,13.4457,13.4551,13.3896,13.4177,271302.0
2020-11-09 12:00:00,14.36,14.4,14.34,14.39,214332.0,13.427,13.4644,13.4083,13.4551,214332.0
2020-11-09 12:30:00,14.39,14.42,14.38,14.41,266406.0,13.4551,13.4831,13.4457,13.4738,266406.0
2020-11-09 13:00:00,14.42,14.44,14.41,14.41,154476.0,13.4831,13.5018,13.4738,13.4738,154476.0
2020-11-09 13:30:00,14.42,14.42,14.39,14.41,127152.0,13.4831,13.4831,13.4551,13.4738,127152.0
2020-11-09 14:00:00,14.4,14.41,14.32,14.34,203616.0,13.4644,13.4738,13.3896,13.4083,203616.0
2020-11-09 14:30:00,14.34,14.35,14.31,14.34,375936.0,13.4083,13.4177,13.3802,13.4083,375936.0
2020-11-09 15:00:00,14.34,14.37,14.28,14.28,274542.0,13.4083,13.4364,13.3522,13.3522,274542.0
2020-11-09 15:30:00,14.29,14.32,14.12,14.13,779658.0,13.3615,13.3896,13.2026,13.2119,779658.0
2020-11-10 09:30:00,14.1,14.13,14.03,14.09,678426.0,13.1839,13.2119,13.1184,13.1745,678426.0
2020-11-10 10:00:00,14.08,14.13,14.04,14.04,218484.0,13.1652,13.2119,13.1278,13.1278,218484.0
2020-11-10 10:30:00,14.04,14.05,13.97,14.02,344790.0,13.1278,13.1371,13.0623,13.1091,344790.0
2020-11-10 11:00:00,14.02,14.09,14.02,14.09,218742.0,13.1091,13.1745,13.1091,13.1745,218742.0
2020-11-10 11:30:00,14.09,14.13,14.07,14.1,124590.0,13.1745,13.2119,13.1558,13.1839,124590.0
2020-11-10 12:00:00,14.12,14.16,14.12,14.13,177888.0,13.2026,13.24,13.2026,13.2119,177888.0
2020-11-10 12:30:00,14.14,14.15,14.11,14.13,188148.0,13.2213,13.2306,13.1932,13.2119,188148.0
2020-11-10 13:00:00,14.14,14.15,14.07,14.08,74400.0,13.2213,13.2306,13.1558,13.1652,74400.0
2020-11-10 13:30:00,14.07,14.12,14.05,14.12,115686.0,13.1558,13.2026,13.1371,13.2026,115686.0
2020-11-10 14:00:00,14.13,14.14,14.08,14.09,263184.0,13.2119,13.2213,13.1652,13.1745,263184.0
2020-11-10 14:30:00,14.1,14.14,14.1,14.13,160734.0,13.1839,13.2213,13.1839,13.2119,160734.0
2020-11-10 15:00:00,14.12,14.15,14.1,14.15,300102.0,13.2026,13.2306,13.1839,13.2306,300102.0
2020-11-10 15:30:00,14.14,14.15,14.1,14.12,282204.0,13.2213,13.2306,13.1839,13.2026,282204.0
2020-11-11 09:30:00,14.23,14.23,14.17,14.17,263562.0,13.3054,13.3054,13.2493,13.2493,263562.0
2020-11-11 10:00:00,14.17,14.19,14.17,14.19,191562.0,13.2493,13.268,13.2493,13.268,191562.0
2020-11-11 10:30:00,14.19,14.21,14.17,14.2,81696.0,13.268,13.2867,13.2493,13.2774,81696.0
2020-11-11 11:00:00,14.19,14.22,14.19,14.22,906024.0,13.268,13.2961,13.268,13.2961,906024.0
2020-11-11 11:30:00,14.22,14.24,14.21,14.23,168888.0,13.2961,13.3148,13.2867,13.3054,168888.0
2020-11-11 12:00:00,14.24,14.25,14.23,14.23,75162.0,13.3148,13.3241,13.3054,13.3054,75162.0
2020-11-11 12:30:00,14.24,14.25,14.23,14.24,308742.0,13.3148,13.3241,13.3054,13.3148,308742.0
2020-11-11 13:00:00,14.24,14.26,14.24,14.24,295506.0,13.3148,13.3335,13.3148,13.3148,295506.0
2020-11-11 13:30:00,14.24,14.26,14.23,14.23,279726.0,13.3148,13.3335,13.3054,13.3054,279726.0
2020-11-11 14:00:00,14.23,14.25,14.21,14.21,364158.0,13.3054,13.3241,13.2867,13.2867,364158.0
2020-11-11 14:30:00,14.21,14.22,14.17,14.2,326274.0,13.2867,13.2961,13.2493,13.2774,326274.0
2020-11-11 15:00:00,14.2,14.21,14.18,14.18,508302.0,13.2774,13.2867,13.2587,13.2587,508302.0
2020-11-11 15:30:00,14.18,14.24,14.18,14.24,991266.0,13.2587,13.3148,13.2587,13.3148,991266.0
2020-11-12 09:30:00,14.2,14.21,14.16,14.18,249174.0,13.2774,13.2867,13.24,13.2587,249174.0
2020-11-12 10:00:00,14.18,14.22,14.17,14.18,184974.0,13.2587,13.2961,13.2493,13.2587,184974.0
2020-11-12 10:30:00,14.19,14.22,14.19,14.21,228576.0,13.268,13.2961,13.268,13.2867,228576.0
2020-11-12 11:00:00,14.21,14.23,14.19,14.2,1081236.0,13.2867,13.3054,13.268,13.2774,1081236.0
2020-11-12 11:30:00,14.2,14.2,14.17,14.18,247464.0,13.2774,13.2774,13.2493,13.2587,247464.0
2020-11-12 12:00:00,14.18,14.2,14.15,14.15,415878.0,13.2587,13.2774,13.2306,13.2306,415878.0
2020-11-12 12:30:00,14.15,14.16,14.07,14.1,642336.0,13.2306,13.24,13.1558,13.1839,642336.0
2020-11-12 13:00:00,14.1,14.1,14.05,14.05,899988.0,13.1839,13.1839,13.1371,13.1371,899988.0
2020-11-12 13:30:00,14.05,14.11,14.05,14.11,150042.0,13.1371,13.1932,13.1371,13.1932,150042.0
2020-11-12 14:00:00,14.11,14.12,14.07,14.07,147606.0,13.1932,13.2026,13.1558,13.1558,147606.0
2020-11-12 14:30:00,14.07,14.1,14.04,14.05,178074.0,13.1558,13.1839,13.1278,13.1371,178074.0
2020-11-12 15:00:00,14.05,14.07,14.02,14.05,177906.0,13.1371,13.1558,13.1091,13.1371,177906.0
2020-11-12 15:30:00,14.04,14.1,14.02,14.09,320784.0,13.1278,13.1839,13.1091,13.1745,320784.0
2020-11-13 09:30:00,14.18,14.23,14.17,14.22,238584.0,13.2587,13.3054,13.2493,13.2961,238584.0
2020-11-13 10:00:00,14.22,14.23,14.18,14.22,93054.0,13.2961,13.3054,13.2587,13.2961,93054.0
2020-11-13 10:30:00,14.22,14.22,14.16,14.17,99984.0,13.2961,13.2961,13.24,13.2493,99984.0
2020-11-13 11:00:00,14.19,14.21,14.18,14.2,80826.0,13.268,13.2867,13.2587,13.2774,80826.0
2020-11-13 11:30:00,14.2,14.22,14.19,14.22,135504.0,13.2774,13.2961,13.268,13.2961,135504.0
2020-11-13 12:00:00,14.22,14.23,14.21,14.21,37386.0,13.2961,13.3054,13.2867,13.2867,37386.0
2020-11-13 12:30:00,14.22,14.24,14.22,14.24,52920.0,13.2961,13.3148,13.2961,13.3148,52920.0
2020-11-13 13:00:00,14.24,14.25,14.23,14.24,170058.0,13.3148,13.3241,13.3054,13.3148,170058.0
2020-11-13 13:30:00,14.24,14.24,14.22,14.23,238638.0,13.3148,13.3148,13.2961,13.3054,238638.0
2020-11-13 14:00:00,14.23,14.26,14.23,14.26,102348.0,13.3054,13.3335,13.3054,13.3335,102348.0
2020-11-13 14:30:00,14.26,14.28,14.25,14.27,160788.0,13.3335,13.3522,13.3241,13.3428,160788.0
2020-11-13 15:00:00,14.27,14.28,14.26,14.28,312042.0,13.3428,13.3522,13.3335,13.3522,312042.0
2020-11-13 15:30:00,14.28,14.32,14.28,14.29,442170.0,13.3522,13.3896,13.3522,13.3615,442170.0
2020-11-16 09:30:00,14.44,14.44,14.36,14.39,649686.0,13.5018,13.5018,13.427,13.4551,649686.0
2020-11-16 10:00:00,14.38,14.43,14.38,14.43,213198.0,13.4457,13.4925,13.4457,13.4925,213198.0
2020-11-16 10:30:00,14.44,14.45,14.43,14.45,442044.0,13.5018,13.5112,13.4925,13.5112,442044.0
2020-11-16 11:00:00,14.45,14.47,14.45,14.46,465462.0,13.5112,13.5299,13.5112,13.5205,465462.0
2020-11-16 11:30:00,14.45,14.46,14.44,14.45,126996.0,13.5112,13.5205,13.5018,13.5112,126996.0
2020-11-16 12:00:00,14.45,14.46,14.42,14.42,493218.0,13.5112,13.5205,13.4831,13.4831,493218.0
2020-11-16 12:30:00,14.42,14.43,14.41,14.42,98580.0,13.4831,13.4925,13.4738,13.4831,98580.0
2020-11-16 13:00:00,14.42,14.42,14.38,14.38,226728.0,13.4831,13.4831,13.4457,13.4457,226728.0
2020-11-16 13:30:00,14.38,14.4,14.37,14.4,130026.0,13.4457,13.4644,13.4364,13.4644,130026.0
2020-11-16 14:00:00,14.4,14.42,14.38,14.42,203562.0,13.4644,13.4831,13.4457,13.4831,203562.0
2020-11-16 14:30:00,14.42,14.42,14.41,14.42,222852.0,13.4831,13.4831,13.4738,13.4831,222852.0
2020-11-16 15:00:00,14.42,14.43,14.39,14.41,172206.0,13.4831,13.4925,13.4551,13.4738,172206.0
2020-11-16 15:30:00,14.42,14.47,14.41,14.47,718554.0,13.4831,13.5299,13.4738,13.5299,718554.0
2020-11-17 09:30:00,14.4,14.4,14.33,14.33,372222.0,13.4644,13.4644,13.399,13.399,372222.0
2020-11-17 10:00:00,14.33,14.38,14.33,14.37,148530.0,13.399,13.4457,13.399,13.4364,148530.0
2020-11-17 10:30:00,14.37,14.41,14.37,14.41,95646.0,13.4364,13.4738,13.4364,13.4738,95646.0
2020-11-17 11:00:00,14.42,14.42,14.4,14.42,194544.0,13.4831,13.4831,13.4644,13.4831,194544.0
2020-11-17 11:30:00,14.42,14.44,14.42,14.42,196434.0,13.4831,13.5018,13.4831,13.4831,196434.0
2020-11-17 12:00:00,14.43,14.46,14.42,14.45,122568.0,13.4925,13.5205,13.4831,13.5112,122568.0
2020-11-17 12:30:00,14.45,14.46,14.44,14.45,206598.0,13.5112,13.5205,13.5018,13.5112,206598.0
2020-11-17 13:00:00,14.46,14.47,14.45,14.46,145956.0,13.5205,13.5299,13.5112,13.5205,145956.0
2020-11-17 13:30:00,14.46,14.46,14.44,14.45,149538.0,13.5205,13.5205,13.5018,13.5112,149538.0
2020-11-17 14:00:00,14.45,14.48,14.44,14.47,121458.0,13.5112,13.5392,13.5018,13.5299,121458.0
2020-11-17 14:30:00,14.47,14.48,14.47,14.47,122982.0,13.5299,13.5392,13.5299,13.5299,122982.0
2020-11-17 15:00:00,14.47,14.47,14.41,14.42,243900.0,13.5299,13.5299,13.4738,13.4831,243900.0
2020-11-17 15:30:00,14.43,14.45,14.4,14.44,286872.0,13.4925,13.5112,13.4644,13.5018,286872.0
2020-11-18 09:30:00,14.45,14.47,14.42,14.43,531720.0,13.5112,13.5299,13.4831,13.4925,531720.0
2020-11-18 10:00:00,14.44,14.46,14.44,14.46,151950.0,13.5018,13.5205,13.5018,13.5205,151950.0
2020-11-18 10:30:00,14.46,14.47,14.44,14.46,74316.0,13.5205,13.5299,13.5018,13.5205,74316.0
2020-11-18 11:00:00,14.46,14.48,14.46,14.47,111624.0,13.5205,13.5392,13.5205,13.5299,111624.0
2020-11-18 11:30:00,14.47,14.48,14.46,14.47,107994.0,13.5299,13.5392,13.5205,13.5299,107994.0
2020-11-18 12:00:00,14.48,14.49,14.47,14.47,158040.0,13.5392,13.5486,13.5299,13.5299,158040.0
2020-11-18 12:30:00,14.47,14.48,14.46,14.46,104406.0,13.5299,13.5392,13.5205,13.5205,104406.0
2020-11-18 13:00:00,14.46,14.47,14.44,14.45,108504.0,13.5205,13.5299,13.5018,13.5112,108504.0
2020-11-18 13:30:00,14.44,14.45,14.41,14.42,140520.0,13.5018,13.5112,13.4738,13.4831,140520.0
2020-11-18 14:00:00,14.42,14.44,14.38,14.39,203736.0,13.4831,13.5018,13.4457,13.4551,203736.0
2020-11-18 14:30:00,14.39,14.43,14.39,14.42,239868.0,13.4551,13.4925,13.4551,13.4831,239868.0
2020-11-18 15:00:00,14.42,14.43,14.39,14.4,131292.0,13.4831,13.4925,13.4551,13.4644,131292.0
2020-11-18 15:30:00,14.4,14.4,14.28,14.28,761172.0,13.4644,13.4644,13.3522,13.3522,761172.0
2020-11-19 09:30:00,14.27,14.3,14.22,14.3,446532.0,13.3428,13.3709,13.2961,13.3709,446532.0
2020-11-19 10:00:00,14.3,14.31,14.25,14.27,276408.0,13.3709,13.3802,13.3241,13.3428,276408.0
2020-11-19 10:30:00,14.27,14.32,14.26,14.3,94224.0,13.3428,13.3896,13.3335,13.3709,94224.0
2020-11-19 11:00:00,14.29,14.31,14.27,14.3,60420.0,13.3615,13.3802,13.3428,13.3709,60420.0
2020-11-19 11:30:00,14.3,14.31,14.27,14.28,119814.0,13.3709,13.3802,13.3428,13.3522,119814.0
2020-11-19 12:00:00,14.29,14.3,14.27,14.28,79176.0,13.3615,13.3709,13.3428,13.3522,79176.0
2020-11-19 12:30:00,14.28,14.3,14.26,14.27,108930.0,13.3522,13.3709,13.3335,13.3428,108930.0
2020-11-19 13:00:00,14.27,14.31,14.27,14.3,121488.0,13.3428,13.3802,13.3428,13.3709,121488.0
2020-11-19 13:30:00,14.3,14.32,14.29,14.32,148050.0,13.3709,13.3896,13.3615,13.3896,148050.0
2020-11-19 14:00:00,14.32,14.32,14.31,14.32,163536.0,13.3896,13.3896,13.3802,13.3896,163536.0
2020-11-19 14:30:00,14.33,14.37,14.33,14.35,124026.0,13.399,13.4364,13.399,13.4177,124026.0
2020-11-19 15:00:00,14.35,14.37,14.33,14.34,130104.0,13.4177,13.4364,13.399,13.4083,130104.0
2020-11-19 15:30:00,14.34,14.38,14.34,14.37,365268.0,13.4083,13.4457,13.4083,13.4364,365268.0
2020-11-20 09:30:00,14.36,14.37,14.32,14.33,191370.0,13.427,13.4364,13.3896,13.399,191370.0
2020-11-20 10:00:00,14.34,14.35,14.31,14.33,107748.0,13.4083,13.4177,13.3802,13.399,107748.0
2020-11-20 10:30:00,14.33,14.35,14.33,14.33,78942.0,13.399,13.4177,13.399,13.399,78942.0
2020-11-20 11:00:00,14.33,14.35,14.33,14.35,171810.0,13.399,13.4177,13.399,13.4177,171810.0
2020-11-20 11:30:00,14.35,14.36,14.33,14.34,68070.0,13.4177,13.427,13.399,13.4083,68070.0
2020-11-20 12:00:00,14.34,14.35,14.33,14.34,163134.0,13.4083,13.4177,13.399,13.4083,163134.0
2020-11-20 12:30:00,14.34,14.34,14.33,14.34,42318.0,13.4083,13.4083,13.399,13.4083,42318.0
2020-11-20 13:00:00,14.34,14.35,14.33,14.35,86658.0,13.4083,13.4177,13.399,13.4177,86658.0
2020-11-20 13:30:00,14.35,14.36,14.34,14.35,65448.0,13.4177,13.427,13.4083,13.4177,65448.0
2020-11-20 14:00:00,14.35,14.35,14.34,14.35,107256.0,13.4177,13.4177,13.4083,13.4177,107256.0
2020-11-20 14:30:00,14.35,14.36,14.33,14.34,94524.0,13.4177,13.427,13.399,13.4083,94524.0
2020-11-20 15:00:00,14.34,14.34,14.29,14.31,139128.0,13.4083,13.4083,13.3615,13.3802,139128.0
2020-11-20 15:30:00,14.3,14.35,14.28,14.29,257082.0,13.3709,13.4177,13.3522,13.3615,257082.0
2020-11-23 09:30:00,14.38,14.43,14.37,14.41,359538.0,13.4457,13.4925,13.4364,13.4738,359538.0
2020-11-23 10:00:00,14.4,14.41,14.33,14.33,130098.0,13.4644,13.4738,13.399,13.399,130098.0
2020-11-23 10:30:00,14.34,14.38,14.33,14.38,137910.0,13.4083,13.4457,13.399,13.4457,137910.0
2020-11-23 11:00:00,14.38,14.38,14.31,14.33,172302.0,13.4457,13.4457,13.3802,13.399,172302.0
2020-11-23 11:30:00,14.33,14.34,14.3,14.34,107916.0,13.399,13.4083,13.3709,13.4083,107916.0
2020-11-23 12:00:00,14.34,14.36,14.32,14.35,79122.0,13.4083,13.427,13.3896,13.4177,79122.0
2020-11-23 12:30:00,14.35,14.37,14.35,14.37,55152.0,13.4177,13.4364,13.4177,13.4364,55152.0
2020-11-23 13:00:00,14.37,14.38,14.37,14.37,136968.0,13.4364,13.4457,13.4364,13.4364,136968.0
2020-11-23 13:30:00,14.37,14.39,14.37,14.38,87726.0,13.4364,13.4551,13.4364,13.4457,87726.0
2020-11-23 14:00:00,14.38,14.38,14.36,14.37,64752.0,13.4457,13.4457,13.427,13.4364,64752.0
2020-11-23 14:30:00,14.37,14.41,14.37,14.41,137646.0,13.4364,13.4738,13.4364,13.4738,137646.0
2020-11-23 15:00:00,14.41,14.44,14.41,14.41,218436.0,13.4738,13.5018,13.4738,13.4738,218436.0
2020-11-23 15:30:00,14.41,14.42,14.38,14.4,337398.0,13.4738,13.4831,13.4457,13.4644,337398.0
2020-11-24 09:30:00,14.53,14.53,14.47,14.52,715722.0,13.586,13.586,13.5299,13.5766,715722.0
2020-11-24 10:00:00,14.52,14.55,14.52,14.54,235662.0,13.5766,13.6047,13.5766,13.5953,235662.0
2020-11-24 10:30:00,14.54,14.58,14.53,14.57,127992.0,13.5953,13.6327,13.586,13.6234,127992.0
2020-11-24 11:00:00,14.57,14.6,14.57,14.6,173628.0,13.6234,13.6514,13.6234,13.6514,173628.0
2020-11-24 11:30:00,14.6,14.63,14.59,14.62,204246.0,13.6514,13.6795,13.6421,13.6701,204246.0
2020-11-24 12:00:00,14.62,14.62,14.61,14.61,171060.0,13.6701,13.6701,13.6608,13.6608,171060.0
2020-11-24 12:30:00,14.61,14.63,14.61,14.62,254826.0,13.6608,13.6795,13.6608,13.6701,254826.0
2020-11-24 13:00:00,14.62,14.63,14.6,14.61,112572.0,13.6701,13.6795,13.6514,13.6608,112572.0
2020-11-24 13:30:00,14.61,14.65,14.61,14.62,129798.0,13.6608,13.6982,13.6608,13.6701,129798.0
2020-11-24 14:00:00,14.62,14.63,14.6,14.6,217944.0,13.6701,13.6795,13.6514,13.6514,217944.0
2020-11-24 14:30:00,14.6,14.62,14.59,14.62,2825868.0,13.6514,13.6701,13.6421,13.6701,2825868.0
2020-11-24 15:00:00,14.62,14.63,14.6,14.63,323622.0,13.6701,13.6795,13.6514,13.6795,323622.0
2020-11-24 15:30:00,14.63,14.63,14.61,14.63,505800.0,13.6795,13.6795,13.6608,13.6795,505800.0
2020-11-25 09:30:00,14.62,14.62,14.56,14.58,292884.0,13.6701,13.6701,13.614,13.6327,292884.0
2020-11-25 10:00:00,14.57,14.59,14.55,14.57,128220.0,13.6234,13.6421,13.6047,13.6234,128220.0
2020-11-25 10:30:00,14.58,14.59,14.57,14.57,89562.0,13.6327,13.6421,13.6234,13.6234,89562.0
2020-11-25 11:00:00,14.58,14.59,14.57,14.58,141450.0,13.6327,13.6421,13.6234,13.6327,141450.0
2020-11-25 11:30:00,14.58,14.59,14.57,14.59,338646.0,13.6327,13.6421,13.6234,13.6421,338646.0
2020-11-25 12:00:00,14.59,14.6,14.59,14.59,117780.0,13.6421,13.6514,13.6421,13.6421,117780.0
2020-11-25 12:30:00,14.59,14.61,14.59,14.61,58602.0,13.6421,13.6608,13.6421,13.6608,58602.0
2020-11-25 13:00:00,14.61,14.62,14.6,14.6,90138.0,13.6608,13.6701,13.6514,13.6514,90138.0
2020-11-25 13:30:00,14.6,14.62,14.6,14.61,79536.0,13.6514,13.6701,13.6514,13.6608,79536.0
2020-11-25 14:00:00,14.61,14.61,14.59,14.6,95970.0,13.6608,13.6608,13.6421,13.6514,95970.0
2020-11-25 14:30:00,14.6,14.62,14.59,14.61,643884.0,13.6514,13.6701,13.6421,13.6608,643884.0
2020-11-25 15:00:00,14.61,14.63,14.61,14.63,233154.0,13.6608,13.6795,13.6608,13.6795,233154.0
2020-11-25 15:30:00,14.63,14.63,14.6,14.62,294960.0,13.6795,13.6795,13.6514,13.6701,294960.0
2020-11-27 09:30:00,14.67,14.68,14.66,14.67,274758.0,13.7169,13.7262,13.7075,13.7169,274758.0
2020-11-27 10:00:00,14.67,14.69,14.67,14.68,93606.0,13.7169,13.7356,13.7169,13.7262,93606.0
2020-11-27 10:30:00,14.68,14.69,14.67,14.68,87192.0,13.7262,13.7356,13.7169,13.7262,87192.0
2020-11-27 11:00:00,14.68,14.69,14.67,14.67,95058.0,13.7262,13.7356,13.7169,13.7169,95058.0
2020-11-27 11:30:00,14.67,14.68,14.65,14.66,219546.0,13.7169,13.7262,13.6982,13.7075,219546.0
2020-11-27 12:00:00,14.66,14.66,14.64,14.64,97698.0,13.7075,13.7075,13.6888,13.6888,97698.0
2020-11-27 12:30:00,14.64,14.67,14.64,14.67,458214.0,13.6888,13.7169,13.6888,13.7169,458214.0
2020-11-30 09:30:00,14.65,14.67,14.6,14.63,480534.0,13.6982,13.7169,13.6514,13.6795,480534.0
2020-11-30 10:00:00,14.62,14.63,14.56,14.56,168036.0,13.6701,13.6795,13.614,13.614,168036.0
2020-11-30 10:30:00,14.56,14.56,14.47,14.55,186768.0,13.614,13.614,13.5299,13.6047,186768.0
2020-11-30 11:00:00,14.54,14.56,14.53,14.53,168510.0,13.5953,13.614,13.586,13.586,168510.0
2020-11-30 11:30:00,14.53,14.55,14.5,14.54,237558.0,13.586,13.6047,13.5579,13.5953,237558.0
2020-11-30 12:00:00,14.54,14.56,14.53,14.56,116508.0,13.5953,13.614,13.586,13.614,116508.0
2020-11-30 12:30:00,14.56,14.57,14.55,14.56,111486.0,13.614,13.6234,13.6047,13.614,111486.0
2020-11-30 13:00:00,14.57,14.58,14.56,14.57,91062.0,13.6234,13.6327,13.614,13.6234,91062.0
2020-11-30 13:30:00,14.57,14.58,14.56,14.57,129318.0,13.6234,13.6327,13.614,13.6234,129318.0
2020-11-30 14:00:00,14.56,14.58,14.55,14.58,125694.0,13.614,13.6327,13.6047,13.6327,125694.0
2020-11-30 14:30:00,14.57,14.6,14.56,14.6,146640.0,13.6234,13.6514,13.614,13.6514,146640.0
2020-11-30 15:00:00,14.61,14.61,14.57,14.57,283782.0,13.6608,13.6608,13.6234,13.6234,283782.0
2020-11-30 15:30:00,14.57,14.6,14.56,14.6,390396.0,13.6234,13.6514,13.614,13.6514,390396.0
2020-12-01 09:30:00,14.75,14.77,14.71,14.76,484860.0,13.7917,13.8104,13.7543,13.801,484860.0
2020-12-01 10:00:00,14.76,14.8,14.75,14.78,242652.0,13.801,13.8384,13.7917,13.8197,242652.0
2020-12-01 10:30:00,14.78,14.78,14.73,14.74,173280.0,13.8197,13.8197,13.773,13.7823,173280.0
2020-12-01 11:00:00,14.75,14.78,14.75,14.77,69762.0,13.7917,13.8197,13.7917,13.8104,69762.0
2020-12-01 11:30:00,14.76,14.77,14.74,14.74,154536.0,13.801,13.8104,13.7823,13.7823,154536.0
2020-12-01 12:00:00,14.74,14.77,14.74,14.76,245184.0,13.7823,13.8104,13.7823,13.801,245184.0
2020-12-01 12:30:00,14.76,14.77,14.74,14.75,171558.0,13.801,13.8104,13.7823,13.7917,171558.0
2020-12-01 13:00:00,14.75,14.77,14.75,14.77,116520.0,13.7917,13.8104,13.7917,13.8104,116520.0
2020-12-01 13:30:00,14.77,14.78,14.77,14.78,117336.0,13.8104,13.8197,13.8104,13.8197,117336.0
2020-12-01 14:00:00,14.78,14.8,14.78,14.78,151110.0,13.8197,13.8384,13.8197,13.8197,151110.0
2020-12-01 14:30:00,14.78,14.8,14.77,14.77,195162.0,13.8197,13.8384,13.8104,13.8104,195162.0
2020-12-01 15:00:00,14.77,14.77,14.72,14.75,220404.0,13.8104,13.8104,13.7636,13.7917,220404.0
2020-12-01 15:30:00,14.74,14.76,14.72,14.73,269718.0,13.7823,13.801,13.7636,13.773,269718.0
2020-12-02 09:30:00,14.68,14.7,14.65,14.7,351036.0,13.7262,13.7449,13.6982,13.7449,351036.0
2020-12-02 10:00:00,14.7,14.72,14.69,14.72,153006.0,13.7449,13.7636,13.7356,13.7636,153006.0
2020-12-02 10:30:00,14.72,14.72,14.7,14.71,73350.0,13.7636,13.7636,13.7449,13.7543,73350.0
2020-12-02 11:00:00,14.72,14.73,14.72,14.73,103812.0,13.7636,13.773,13.7636,13.773,103812.0
2020-12-02 11:30:00,14.73,14.74,14.72,14.73,152802.0,13.773,13.7823,13.7636,13.773,152802.0
2020-12-02 12:00:00,14.73,14.74,14.72,14.73,88908.0,13.773,13.7823,13.7636,13.773,88908.0
2020-12-02 12:30:00,14.73,14.74,14.72,14.72,296724.0,13.773,13.7823,13.7636,13.7636,296724.0
2020-12-02 13:00:00,14.72,14.74,14.72,14.72,42378.0,13.7636,13.7823,13.7636,13.7636,42378.0
2020-12-02 13:30:00,14.72,14.72,14.71,14.72,110406.0,13.7636,13.7636,13.7543,13.7636,110406.0
2020-12-02 14:00:00,14.71,14.74,14.7,14.74,62316.0,13.7543,13.7823,13.7449,13.7823,62316.0
2020-12-02 14:30:00,14.74,14.76,14.74,14.75,125550.0,13.7823,13.801,13.7823,13.7917,125550.0
2020-12-02 15:00:00,14.76,14.76,14.73,14.73,166950.0,13.801,13.801,13.773,13.773,166950.0
2020-12-02 15:30:00,14.75,14.76,14.74,14.75,296244.0,13.7917,13.801,13.7823,13.7917,296244.0
2020-12-03 09:30:00,14.77,14.79,14.77,14.78,187074.0,13.8104,13.8291,13.8104,13.8197,187074.0
2020-12-03 10:00:00,14.79,14.82,14.78,14.81,109938.0,13.8291,13.8571,13.8197,13.8478,109938.0
2020-12-03 10:30:00,14.81,14.83,14.81,14.81,195948.0,13.8478,13.8665,13.8478,13.8478,195948.0
2020-12-03 11:00:00,14.82,14.83,14.79,14.82,442608.0,13.8571,13.8665,13.8291,13.8571,442608.0
2020-12-03 11:30:00,14.82,14.83,14.81,14.82,86538.0,13.8571,13.8665,13.8478,13.8571,86538.0
2020-12-03 12:00:00,14.82,14.83,14.8,14.82,136410.0,13.8571,13.8665,13.8384,13.8571,136410.0
2020-12-03 12:30:00,14.81,14.82,14.8,14.82,198246.0,13.8478,13.8571,13.8384,13.8571,198246.0
2020-12-03 13:00:00,14.82,14.82,14.8,14.81,154662.0,13.8571,13.8571,13.8384,13.8478,154662.0
2020-12-03 13:30:00,14.81,14.81,14.77,14.78,60258.0,13.8478,13.8478,13.8104,13.8197,60258.0
2020-12-03 14:00:00,14.78,14.8,14.78,14.8,225648.0,13.8197,13.8384,13.8197,13.8384,225648.0
2020-12-03 14:30:00,14.8,14.82,14.8,14.82,116640.0,13.8384,13.8571,13.8384,13.8571,116640.0
2020-12-03 15:00:00,14.81,14.84,14.81,14.83,772776.0,13.8478,13.8758,13.8478,13.8665,772776.0
2020-12-03 15:30:00,14.83,14.84,14.74,14.78,1118058.0,13.8665,13.8758,13.7823,13.8197,1118058.0
2020-12-04 09:30:00,14.81,14.86,14.81,14.85,137406.0,13.8478,13.8945,13.8478,13.8852,137406.0
2020-12-04 10:00:00,14.85,14.87,14.85,14.86,151992.0,13.8852,13.9039,13.8852,13.8945,151992.0
2020-12-04 10:30:00,14.86,14.9,14.86,14.88,114858.0,13.8945,13.9319,13.8945,13.9132,114858.0
2020-12-04 11:00:00,14.89,14.89,14.87,14.89,180108.0,13.9226,13.9226,13.9039,13.9226,180108.0
2020-12-04 11:30:00,14.89,14.9,14.89,14.89,404268.0,13.9226,13.9319,13.9226,13.9226,404268.0
2020-12-04 12:00:00,14.9,14.9,14.89,14.9,114984.0,13.9319,13.9319,13.9226,13.9319,114984.0
2020-12-04 12:30:00,14.9,14.9,14.89,14.89,44850.0,13.9319,13.9319,13.9226,13.9226,44850.0
2020-12-04 13:00:00,14.9,14.9,14.88,14.89,77394.0,13.9319,13.9319,13.9132,13.9226,77394.0
2020-12-04 13:30:00,14.89,14.9,14.88,14.88,89082.0,13.9226,13.9319,13.9132,13.9132,89082.0
2020-12-04 14:00:00,14.88,14.89,14.87,14.88,244584.0,13.9132,13.9226,13.9039,13.9132,244584.0
2020-12-04 14:30:00,14.88,14.91,14.88,14.9,313812.0,13.9132,13.9413,13.9132,13.9319,313812.0
2020-12-04 15:00:00,14.9,14.91,14.89,14.89,160866.0,13.9319,13.9413,13.9226,13.9226,160866.0
2020-12-04 15:30:00,14.9,14.93,14.89,14.93,234336.0,13.9319,13.96,13.9226,13.96,234336.0
2020-12-07 09:30:00,14.83,14.92,14.83,14.92,362874.0,13.8665,13.9506,13.8665,13.9506,362874.0
2020-12-07 10:00:00,14.91,14.92,14.91,14.92,110532.0,13.9413,13.9506,13.9413,13.9506,110532.0
2020-12-07 10:30:00,14.92,14.94,14.92,14.92,172776.0,13.9506,13.9693,13.9506,13.9506,172776.0
2020-12-07 11:00:00,14.92,14.94,14.92,14.94,268998.0,13.9506,13.9693,13.9506,13.9693,268998.0
2020-12-07 11:30:00,14.93,14.93,14.91,14.93,84522.0,13.96,13.96,13.9413,13.96,84522.0
2020-12-07 12:00:00,14.93,14.93,14.91,14.92,145416.0,13.96,13.96,13.9413,13.9506,145416.0
2020-12-07 12:30:00,14.92,14.92,14.91,14.91,60954.0,13.9506,13.9506,13.9413,13.9413,60954.0
2020-12-07 13:00:00,14.91,14.91,14.88,14.9,111720.0,13.9413,13.9413,13.9132,13.9319,111720.0
2020-12-07 13:30:00,14.9,14.9,14.88,14.89,104010.0,13.9319,13.9319,13.9132,13.9226,104010.0
2020-12-07 14:00:00,14.88,14.9,14.87,14.89,162726.0,13.9132,13.9319,13.9039,13.9226,162726.0
2020-12-07 14:30:00,14.89,14.91,14.89,14.89,370206.0,13.9226,13.9413,13.9226,13.9226,370206.0
2020-12-07 15:00:00,14.9,14.91,14.89,14.9,357282.0,13.9319,13.9413,13.9226,13.9319,357282.0
2020-12-07 15:30:00,14.91,14.92,14.86,14.91,266736.0,13.9413,13.9506,13.8945,13.9413,266736.0
2020-12-08 09:30:00,14.87,14.91,14.86,14.91,169146.0,13.9039,13.9413,13.8945,13.9413,169146.0
2020-12-08 10:00:00,14.9,14.91,14.87,14.88,79440.0,13.9319,13.9413,13.9039,13.9132,79440.0
2020-12-08 10:30:00,14.88,14.92,14.88,14.92,391722.0,13.9132,13.9506,13.9132,13.9506,391722.0
2020-12-08 11:00:00,14.92,14.94,14.92,14.94,72690.0,13.9506,13.9693,13.9506,13.9693,72690.0
2020-12-08 11:30:00,14.94,14.95,14.93,14.95,168408.0,13.9693,13.9787,13.96,13.9787,168408.0
2020-12-08 12:00:00,14.94,14.95,14.94,14.95,306864.0,13.9693,13.9787,13.9693,13.9787,306864.0
2020-12-08 12:30:00,14.95,14.97,14.95,14.96,87528.0,13.9787,13.9974,13.9787,13.988,87528.0
2020-12-08 13:00:00,14.96,14.97,14.96,14.97,177096.0,13.988,13.9974,13.988,13.9974,177096.0
2020-12-08 13:30:00,14.97,14.98,14.97,14.97,153756.0,13.9974,14.0067,13.9974,13.9974,153756.0
2020-12-08 14:00:00,14.97,15.0,14.96,14.99,356016.0,13.9974,14.0254,13.988,14.0161,356016.0
2020-12-08 14:30:00,15.0,15.0,14.97,14.98,259938.0,14.0254,14.0254,13.9974,14.0067,259938.0
2020-12-08 15:00:00,14.98,14.98,14.97,14.97,99666.0,14.0067,14.0067,13.9974,13.9974,99666.0
2020-12-08 15:30:00,14.97,14.99,14.96,14.98,169884.0,13.9974,14.0161,13.988,14.0067,169884.0
2020-12-09 09:30:00,15.01,15.03,15.0,15.01,275196.0,14.0348,14.0535,14.0254,14.0348,275196.0
2020-12-09 10:00:00,15.01,15.01,14.95,14.99,161166.0,14.0348,14.0348,13.9787,14.0161,161166.0
2020-12-09 10:30:00,14.99,14.99,14.96,14.97,153828.0,14.0161,14.0161,13.988,13.9974,153828.0
2020-12-09 11:00:00,14.97,14.97,14.94,14.96,122868.0,13.9974,13.9974,13.9693,13.988,122868.0
2020-12-09 11:30:00,14.95,14.97,14.94,14.96,80124.0,13.9787,13.9974,13.9693,13.988,80124.0
2020-12-09 12:00:00,14.96,14.96,14.93,14.94,116742.0,13.988,13.988,13.96,13.9693,116742.0
2020-12-09 12:30:00,14.94,14.94,14.87,14.91,302730.0,13.9693,13.9693,13.9039,13.9413,302730.0
2020-12-09 13:00:00,14.9,14.9,14.85,14.85,493080.0,13.9319,13.9319,13.8852,13.8852,493080.0
2020-12-09 13:30:00,14.84,14.85,14.78,14.78,163356.0,13.8758,13.8852,13.8197,13.8197,163356.0
2020-12-09 14:00:00,14.78,14.85,14.78,14.85,192270.0,13.8197,13.8852,13.8197,13.8852,192270.0
2020-12-09 14:30:00,14.85,14.85,14.8,14.83,214740.0,13.8852,13.8852,13.8384,13.8665,214740.0
2020-12-09 15:00:00,14.82,14.85,14.79,14.79,478146.0,13.8571,13.8852,13.8291,13.8291,478146.0
2020-12-09 15:30:00,14.81,14.87,14.79,14.83,250668.0,13.8478,13.9039,13.8291,13.8665,250668.0
2020-12-10 09:30:00,14.7,14.78,14.66,14.78,186198.0,13.8013,13.8764,13.7638,13.8764,186198.0
2020-12-10 10:00:00,14.78,14.8,14.77,14.79,470688.0,13.8764,13.8952,13.8671,13.8858,470688.0
2020-12-10 10:30:00,14.79,14.82,14.77,14.81,187704.0,13.8858,13.914,13.8671,13.9046,187704.0
2020-12-10 11:00:00,14.81,14.83,14.79,14.82,245268.0,13.9046,13.9234,13.8858,13.914,245268.0
2020-12-10 11:30:00,14.82,14.82,14.76,14.76,167874.0,13.914,13.914,13.8577,13.8577,167874.0
2020-12-10 12:00:00,14.77,14.8,14.77,14.79,64842.0,13.8671,13.8952,13.8671,13.8858,64842.0
2020-12-10 12:30:00,14.8,14.8,14.77,14.77,101388.0,13.8952,13.8952,13.8671,13.8671,101388.0
2020-12-10 13:00:00,14.77,14.81,14.77,14.81,92412.0,13.8671,13.9046,13.8671,13.9046,92412.0
2020-12-10 13:30:00,14.81,14.81,14.78,14.78,91830.0,13.9046,13.9046,13.8764,13.8764,91830.0
2020-12-10 14:00:00,14.78,14.79,14.75,14.77,138408.0,13.8764,13.8858,13.8483,13.8671,138408.0
2020-12-10 14:30:00,14.76,14.78,14.75,14.76,110466.0,13.8577,13.8764,13.8483,13.8577,110466.0
2020-12-10 15:00:00,14.76,14.8,14.76,14.8,167940.0,13.8577,13.8952,13.8577,13.8952,167940.0
2020-12-10 15:30:00,14.8,14.82,14.79,14.8,234252.0,13.8952,13.914,13.8858,13.8952,234252.0
2020-12-11 09:30:00,14.72,14.75,14.71,14.74,654786.0,13.8201,13.8483,13.8107,13.8389,654786.0
2020-12-11 10:00:00,14.74,14.78,14.74,14.76,189720.0,13.8389,13.8764,13.8389,13.8577,189720.0
2020-12-11 10:30:00,14.77,14.77,14.72,14.73,176454.0,13.8671,13.8671,13.8201,13.8295,176454.0
2020-12-11 11:00:00,14.73,14.74,14.71,14.71,88902.0,13.8295,13.8389,13.8107,13.8107,88902.0
2020-12-11 11:30:00,14.71,14.72,14.68,14.69,137280.0,13.8107,13.8201,13.7826,13.792,137280.0
2020-12-11 12:00:00,14.7,14.71,14.65,14.67,144678.0,13.8013,13.8107,13.7544,13.7732,144678.0
2020-12-11 12:30:00,14.67,14.69,14.65,14.69,99690.0,13.7732,13.792,13.7544,13.792,99690.0
2020-12-11 13:00:00,14.69,14.71,14.69,14.7,69348.0,13.792,13.8107,13.792,13.8013,69348.0
2020-12-11 13:30:00,14.71,14.76,14.71,14.75,91152.0,13.8107,13.8577,13.8107,13.8483,91152.0
2020-12-11 14:00:00,14.75,14.76,14.74,14.74,78522.0,13.8483,13.8577,13.8389,13.8389,78522.0
2020-12-11 14:30:00,14.75,14.77,14.75,14.76,93744.0,13.8483,13.8671,13.8483,13.8577,93744.0
2020-12-11 15:00:00,14.76,14.78,14.74,14.77,345012.0,13.8577,13.8764,13.8389,13.8671,345012.0
2020-12-11 15:30:00,14.77,14.78,14.75,14.77,226494.0,13.8671,13.8764,13.8483,13.8671,226494.0
2020-12-14 09:30:00,14.89,14.92,14.87,14.91,402264.0,13.9797,14.0079,13.9609,13.9985,402264.0
2020-12-14 10:00:00,14.92,14.92,14.91,14.92,146628.0,14.0079,14.0079,13.9985,14.0079,146628.0
2020-12-14 10:30:00,14.92,14.92,14.85,14.85,206862.0,14.0079,14.0079,13.9422,13.9422,206862.0
2020-12-14 11:00:00,14.85,14.87,14.84,14.85,109704.0,13.9422,13.9609,13.9328,13.9422,109704.0
2020-12-14 11:30:00,14.85,14.86,14.83,14.85,129450.0,13.9422,13.9516,13.9234,13.9422,129450.0
2020-12-14 12:00:00,14.85,14.85,14.83,14.84,89400.0,13.9422,13.9422,13.9234,13.9328,89400.0
2020-12-14 12:30:00,14.84,14.84,14.81,14.81,213066.0,13.9328,13.9328,13.9046,13.9046,213066.0
2020-12-14 13:00:00,14.81,14.83,14.78,14.8,57300.0,13.9046,13.9234,13.8764,13.8952,57300.0
2020-12-14 13:30:00,14.8,14.82,14.8,14.81,138108.0,13.8952,13.914,13.8952,13.9046,138108.0
2020-12-14 14:00:00,14.81,14.82,14.79,14.8,110628.0,13.9046,13.914,13.8858,13.8952,110628.0
2020-12-14 14:30:00,14.8,14.81,14.77,14.81,162654.0,13.8952,13.9046,13.8671,13.9046,162654.0
2020-12-14 15:00:00,14.81,14.81,14.79,14.79,136080.0,13.9046,13.9046,13.8858,13.8858,136080.0
2020-12-14 15:30:00,14.79,14.79,14.72,14.72,1411644.0,13.8858,13.8858,13.8201,13.8201,1411644.0
2020-12-15 09:30:00,14.85,14.85,14.81,14.81,398034.0,13.9422,13.9422,13.9046,13.9046,398034.0
2020-12-15 10:00:00,14.81,14.83,14.8,14.82,170352.0,13.9046,13.9234,13.8952,13.914,170352.0
2020-12-15 10:30:00,14.81,14.83,14.8,14.82,72990.0,13.9046,13.9234,13.8952,13.914,72990.0
2020-12-15 11:00:00,14.82,14.82,14.78,14.81,246414.0,13.914,13.914,13.8764,13.9046,246414.0
2020-12-15 11:30:00,14.81,14.84,14.81,14.83,67830.0,13.9046,13.9328,13.9046,13.9234,67830.0
2020-12-15 12:00:00,14.83,14.85,14.83,14.85,441306.0,13.9234,13.9422,13.9234,13.9422,441306.0
2020-12-15 12:30:00,14.85,14.88,14.85,14.88,75528.0,13.9422,13.9703,13.9422,13.9703,75528.0
2020-12-15 13:00:00,14.89,14.91,14.88,14.89,102888.0,13.9797,13.9985,13.9703,13.9797,102888.0
2020-12-15 13:30:00,14.9,14.91,14.89,14.91,74454.0,13.9891,13.9985,13.9797,13.9985,74454.0
2020-12-15 14:00:00,14.91,14.92,14.9,14.92,178236.0,13.9985,14.0079,13.9891,14.0079,178236.0
2020-12-15 14:30:00,14.92,14.93,14.91,14.92,193212.0,14.0079,14.0173,13.9985,14.0079,193212.0
2020-12-15 15:00:00,14.92,14.93,14.91,14.91,1254282.0,14.0079,14.0173,13.9985,13.9985,1254282.0
2020-12-15 15:30:00,14.9,14.93,14.9,14.93,245136.0,13.9891,14.0173,13.9891,14.0173,245136.0
2020-12-16 09:30:00,14.95,14.95,14.91,14.94,265050.0,14.0361,14.0361,13.9985,14.0267,265050.0
2020-12-16 10:00:00,14.94,14.94,14.91,14.93,155694.0,14.0267,14.0267,13.9985,14.0173,155694.0
2020-12-16 10:30:00,14.94,14.95,14.93,14.93,642150.0,14.0267,14.0361,14.0173,14.0173,642150.0
2020-12-16 11:00:00,14.94,14.95,14.93,14.95,1123968.0,14.0267,14.0361,14.0173,14.0361,1123968.0
2020-12-16 11:30:00,14.95,14.95,14.94,14.95,457470.0,14.0361,14.0361,14.0267,14.0361,457470.0
2020-12-16 12:00:00,14.95,14.95,14.94,14.94,164484.0,14.0361,14.0361,14.0267,14.0267,164484.0
2020-12-16 12:30:00,14.94,14.95,14.93,14.95,83694.0,14.0267,14.0361,14.0173,14.0361,83694.0
2020-12-16 13:00:00,14.93,14.94,14.93,14.93,43944.0,14.0173,14.0267,14.0173,14.0173,43944.0
2020-12-16 13:30:00,14.93,14.94,14.93,14.94,153300.0,14.0173,14.0267,14.0173,14.0267,153300.0
2020-12-16 14:00:00,14.94,14.94,14.9,14.92,236070.0,14.0267,14.0267,13.9891,14.0079,236070.0
2020-12-16 14:30:00,14.92,14.97,14.92,14.97,148632.0,14.0079,14.0548,14.0079,14.0548,148632.0
2020-12-16 15:00:00,14.97,14.98,14.95,14.97,222378.0,14.0548,14.0642,14.0361,14.0548,222378.0
2020-12-16 15:30:00,14.97,14.99,14.95,14.95,286590.0,14.0548,14.0736,14.0361,14.0361,286590.0
2020-12-17 09:30:00,15.02,15.04,15.02,15.02,206382.0,14.1018,14.1206,14.1018,14.1018,206382.0
2020-12-17 10:00:00,15.02,15.03,15.02,15.03,58194.0,14.1018,14.1112,14.1018,14.1112,58194.0
2020-12-17 10:30:00,15.03,15.04,15.01,15.02,323274.0,14.1112,14.1206,14.0924,14.1018,323274.0
2020-12-17 11:00:00,15.02,15.04,15.02,15.03,105120.0,14.1018,14.1206,14.1018,14.1112,105120.0
2020-12-17 11:30:00,15.03,15.03,15.0,15.03,210756.0,14.1112,14.1112,14.083,14.1112,210756.0
2020-12-17 12:00:00,15.03,15.03,15.01,15.03,110202.0,14.1112,14.1112,14.0924,14.1112,110202.0
2020-12-17 12:30:00,15.02,15.04,15.02,15.04,113622.0,14.1018,14.1206,14.1018,14.1206,113622.0
2020-12-17 13:00:00,15.04,15.05,15.03,15.04,250680.0,14.1206,14.1299,14.1112,14.1206,250680.0
2020-12-17 13:30:00,15.04,15.05,15.04,15.05,144816.0,14.1206,14.1299,14.1206,14.1299,144816.0
2020-12-17 14:00:00,15.05,15.06,15.04,15.05,174612.0,14.1299,14.1393,14.1206,14.1299,174612.0
2020-12-17 14:30:00,15.05,15.06,15.05,15.05,129924.0,14.1299,14.1393,14.1299,14.1299,129924.0
2020-12-17 15:00:00,15.05,15.05,15.04,15.05,131160.0,14.1299,14.1299,14.1206,14.1299,131160.0
2020-12-17 15:30:00,15.04,15.06,15.03,15.06,249228.0,14.1206,14.1393,14.1112,14.1393,249228.0
2020-12-18 09:30:00,15.09,15.09,15.02,15.04,192144.0,14.1675,14.1675,14.1018,14.1206,192144.0
2020-12-18 10:00:00,15.03,15.04,15.0,15.01,138708.0,14.1112,14.1206,14.083,14.0924,138708.0
2020-12-18 10:30:00,15.02,15.03,15.0,15.03,99618.0,14.1018,14.1112,14.083,14.1112,99618.0
2020-12-18 11:00:00,15.03,15.03,14.97,15.0,219828.0,14.1112,14.1112,14.0548,14.083,219828.0
2020-12-18 11:30:00,15.0,15.01,14.99,15.01,155040.0,14.083,14.0924,14.0736,14.0924,155040.0
2020-12-18 12:00:00,15.0,15.03,15.0,15.03,123510.0,14.083,14.1112,14.083,14.1112,123510.0
2020-12-18 12:30:00,15.02,15.04,15.02,15.02,119292.0,14.1018,14.1206,14.1018,14.1018,119292.0
2020-12-18 13:00:00,15.02,15.02,15.0,15.01,83664.0,14.1018,14.1018,14.083,14.0924,83664.0
2020-12-18 13:30:00,15.01,15.01,14.99,15.0,62214.0,14.0924,14.0924,14.0736,14.083,62214.0
2020-12-18 14:00:00,15.0,15.0,14.97,14.98,133050.0,14.083,14.083,14.0548,14.0642,133050.0
2020-12-18 14:30:00,14.98,14.99,14.96,14.96,141672.0,14.0642,14.0736,14.0454,14.0454,141672.0
2020-12-18 15:00:00,14.97,14.98,14.93,14.94,320178.0,14.0548,14.0642,14.0173,14.0267,320178.0
2020-12-18 15:30:00,14.94,15.04,14.92,15.02,667206.0,14.0267,14.1206,14.0079,14.1018,667206.0
2020-12-21 09:30:00,14.84,14.92,14.83,14.87,397236.0,13.9328,14.0079,13.9234,13.9609,397236.0
2020-12-21 10:00:00,14.86,14.86,14.74,14.77,612612.0,13.9516,13.9516,13.8389,13.8671,612612.0
2020-12-21 10:30:00,14.77,14.82,14.77,14.81,216504.0,13.8671,13.914,13.8671,13.9046,216504.0
2020-12-21 11:00:00,14.8,14.86,14.8,14.85,121854.0,13.8952,13.9516,13.8952,13.9422,121854.0
2020-12-21 11:30:00,14.85,14.89,14.85,14.88,223350.0,13.9422,13.9797,13.9422,13.9703,223350.0
2020-12-21 12:00:00,14.89,14.92,14.88,14.92,133728.0,13.9797,14.0079,13.9703,14.0079,133728.0
2020-12-21 12:30:00,14.93,14.96,14.93,14.95,168732.0,14.0173,14.0454,14.0173,14.0361,168732.0
2020-12-21 13:00:00,14.95,14.97,14.95,14.97,70650.0,14.0361,14.0548,14.0361,14.0548,70650.0
2020-12-21 13:30:00,14.98,15.0,14.98,14.98,282096.0,14.0642,14.083,14.0642,14.0642,282096.0
2020-12-21 14:00:00,14.98,15.0,14.97,15.0,139128.0,14.0642,14.083,14.0548,14.083,139128.0
2020-12-21 14:30:00,14.99,15.01,14.98,14.98,162522.0,14.0736,14.0924,14.0642,14.0642,162522.0
2020-12-21 15:00:00,14.99,14.99,14.96,14.97,208530.0,14.0736,14.0736,14.0454,14.0548,208530.0
2020-12-21 15:30:00,14.97,14.99,14.93,14.98,444780.0,14.0548,14.0736,14.0173,14.0642,444780.0
2020-12-22 09:30:00,15.01,15.01,14.97,15.0,258420.0,14.0924,14.0924,14.0548,14.083,258420.0
2020-12-22 10:00:00,15.01,15.02,14.97,15.01,329244.0,14.0924,14.1018,14.0548,14.0924,329244.0
2020-12-22 10:30:00,15.01,15.03,14.99,15.0,281712.0,14.0924,14.1112,14.0736,14.083,281712.0
2020-12-22 11:00:00,15.0,15.02,14.99,15.0,328836.0,14.083,14.1018,14.0736,14.083,328836.0
2020-12-22 11:30:00,14.99,14.99,14.93,14.97,159468.0,14.0736,14.0736,14.0173,14.0548,159468.0
2020-12-22 12:00:00,14.97,14.99,14.97,14.97,111144.0,14.0548,14.0736,14.0548,14.0548,111144.0
2020-12-22 12:30:00,14.97,14.99,14.97,14.99,116742.0,14.0548,14.0736,14.0548,14.0736,116742.0
2020-12-22 13:00:00,14.99,15.01,14.99,15.01,59664.0,14.0736,14.0924,14.0736,14.0924,59664.0
2020-12-22 13:30:00,15.0,15.01,15.0,15.01,126678.0,14.083,14.0924,14.083,14.0924,126678.0
2020-12-22 14:00:00,15.01,15.01,15.0,15.01,133368.0,14.0924,14.0924,14.083,14.0924,133368.0
2020-12-22 14:30:00,15.01,15.01,14.99,15.0,78090.0,14.0924,14.0924,14.0736,14.083,78090.0
2020-12-22 15:00:00,15.0,15.01,14.98,14.98,176844.0,14.083,14.0924,14.0642,14.0642,176844.0
2020-12-22 15:30:00,14.97,14.99,14.96,14.99,331806.0,14.0548,14.0736,14.0454,14.0736,331806.0
2020-12-23 09:30:00,15.03,15.06,15.03,15.05,203274.0,14.1112,14.1393,14.1112,14.1299,203274.0
2020-12-23 10:00:00,15.06,15.06,15.03,15.03,90828.0,14.1393,14.1393,14.1112,14.1112,90828.0
2020-12-23 10:30:00,15.03,15.06,15.03,15.06,79590.0,14.1112,14.1393,14.1112,14.1393,79590.0
2020-12-23 11:00:00,15.05,15.06,15.05,15.06,75636.0,14.1299,14.1393,14.1299,14.1393,75636.0
2020-12-23 11:30:00,15.06,15.07,15.05,15.07,83646.0,14.1393,14.1487,14.1299,14.1487,83646.0
2020-12-23 12:00:00,15.07,15.07,15.06,15.06,91884.0,14.1487,14.1487,14.1393,14.1393,91884.0
2020-12-23 12:30:00,15.06,15.08,15.06,15.07,254058.0,14.1393,14.1581,14.1393,14.1487,254058.0
2020-12-23 13:00:00,15.07,15.08,15.07,15.08,79236.0,14.1487,14.1581,14.1487,14.1581,79236.0
2020-12-23 13:30:00,15.07,15.08,15.07,15.07,87540.0,14.1487,14.1581,14.1487,14.1487,87540.0
2020-12-23 14:00:00,15.08,15.08,15.06,15.06,89436.0,14.1581,14.1581,14.1393,14.1393,89436.0
2020-12-23 14:30:00,15.06,15.07,15.05,15.06,146136.0,14.1393,14.1487,14.1299,14.1393,146136.0
2020-12-23 15:00:00,15.05,15.06,15.05,15.05,116064.0,14.1299,14.1393,14.1299,14.1299,116064.0
2020-12-23 15:30:00,15.05,15.07,15.0,15.01,244572.0,14.1299,14.1487,14.083,14.0924,244572.0
2020-12-24 09:30:00,15.04,15.04,15.03,15.04,182322.0,14.1206,14.1206,14.1112,14.1206,182322.0
2020-12-24 10:00:00,15.03,15.04,15.03,15.03,95466.0,14.1112,14.1206,14.1112,14.1112,95466.0
2020-12-24 10:30:00,15.03,15.04,15.02,15.02,99984.0,14.1112,14.1206,14.1018,14.1018,99984.0
2020-12-24 11:00:00,15.02,15.03,15.01,15.01,168996.0,14.1018,14.1112,14.0924,14.0924,168996.0
2020-12-24 11:30:00,15.0,15.02,14.99,15.0,79452.0,14.083,14.1018,14.0736,14.083,79452.0
2020-12-24 12:00:00,15.01,15.02,14.99,15.02,75360.0,14.0924,14.1018,14.0736,14.1018,75360.0
2020-12-24 12:30:00,15.02,15.05,15.02,15.05,120942.0,14.1018,14.1299,14.1018,14.1299,120942.0
2020-12-28 09:30:00,15.17,15.17,15.13,15.14,545658.0,14.2426,14.2426,14.2051,14.2144,545658.0
2020-12-28 10:00:00,15.14,15.14,15.11,15.13,241182.0,14.2144,14.2144,14.1863,14.2051,241182.0
2020-12-28 10:30:00,15.14,15.15,15.13,15.14,100770.0,14.2144,14.2238,14.2051,14.2144,100770.0
2020-12-28 11:00:00,15.14,15.14,15.13,15.14,127092.0,14.2144,14.2144,14.2051,14.2144,127092.0
2020-12-28 11:30:00,15.14,15.14,15.13,15.13,66804.0,14.2144,14.2144,14.2051,14.2051,66804.0
2020-12-28 12:00:00,15.13,15.14,15.13,15.13,93804.0,14.2051,14.2144,14.2051,14.2051,93804.0
2020-12-28 12:30:00,15.14,15.14,15.13,15.13,170358.0,14.2144,14.2144,14.2051,14.2051,170358.0
2020-12-28 13:00:00,15.13,15.14,15.13,15.14,90240.0,14.2051,14.2144,14.2051,14.2144,90240.0
2020-12-28 13:30:00,15.14,15.15,15.13,15.14,109476.0,14.2144,14.2238,14.2051,14.2144,109476.0
2020-12-28 14:00:00,15.14,15.15,15.14,15.15,147240.0,14.2144,14.2238,14.2144,14.2238,147240.0
2020-12-28 14:30:00,15.15,15.15,15.14,15.15,212838.0,14.2238,14.2238,14.2144,14.2238,212838.0
2020-12-28 15:00:00,15.15,15.15,15.13,15.13,190104.0,14.2238,14.2238,14.2051,14.2051,190104.0
2020-12-28 15:30:00,15.13,15.13,15.12,15.12,471846.0,14.2051,14.2051,14.1957,14.1957,471846.0
2020-12-29 09:30:00,15.19,15.2,15.1,15.11,408084.0,14.2614,14.2708,14.1769,14.1863,408084.0
2020-12-29 10:00:00,15.12,15.13,15.08,15.1,156414.0,14.1957,14.2051,14.1581,14.1769,156414.0
2020-12-29 10:30:00,15.1,15.13,15.1,15.12,185118.0,14.1769,14.2051,14.1769,14.1957,185118.0
2020-12-29 11:00:00,15.12,15.12,15.09,15.11,122592.0,14.1957,14.1957,14.1675,14.1863,122592.0
2020-12-29 11:30:00,15.11,15.12,15.1,15.11,280488.0,14.1863,14.1957,14.1769,14.1863,280488.0
2020-12-29 12:00:00,15.11,15.11,15.08,15.08,333846.0,14.1863,14.1863,14.1581,14.1581,333846.0
2020-12-29 12:30:00,15.08,15.08,15.04,15.06,384756.0,14.1581,14.1581,14.1206,14.1393,384756.0
2020-12-29 13:00:00,15.06,15.07,15.05,15.07,91038.0,14.1393,14.1487,14.1299,14.1487,91038.0
2020-12-29 13:30:00,15.07,15.08,15.06,15.07,235188.0,14.1487,14.1581,14.1393,14.1487,235188.0
2020-12-29 14:00:00,15.07,15.07,15.05,15.05,2012112.0,14.1487,14.1487,14.1299,14.1299,2012112.0
2020-12-29 14:30:00,15.05,15.06,15.04,15.06,123990.0,14.1299,14.1393,14.1206,14.1393,123990.0
2020-12-29 15:00:00,15.06,15.09,15.05,15.09,100800.0,14.1393,14.1675,14.1299,14.1675,100800.0
2020-12-29 15:30:00,15.09,15.09,15.06,15.07,158334.0,14.1675,14.1675,14.1393,14.1487,158334.0
2020-12-30 09:30:00,15.11,15.15,15.11,15.14,198318.0,14.1863,14.2238,14.1863,14.2144,198318.0
2020-12-30 10:00:00,15.14,15.16,15.13,15.15,99654.0,14.2144,14.2332,14.2051,14.2238,99654.0
2020-12-30 10:30:00,15.15,15.15,15.12,15.14,99192.0,14.2238,14.2238,14.1957,14.2144,99192.0
2020-12-30 11:00:00,15.14,15.14,15.13,15.13,102138.0,14.2144,14.2144,14.2051,14.2051,102138.0
2020-12-30 11:30:00,15.13,15.13,15.11,15.12,57186.0,14.2051,14.2051,14.1863,14.1957,57186.0
2020-12-30 12:00:00,15.13,15.14,15.12,15.13,194364.0,14.2051,14.2144,14.1957,14.2051,194364.0
2020-12-30 12:30:00,15.13,15.13,15.12,15.13,180156.0,14.2051,14.2051,14.1957,14.2051,180156.0
2020-12-30 13:00:00,15.13,15.13,15.13,15.13,92628.0,14.2051,14.2051,14.2051,14.2051,92628.0
2020-12-30 13:30:00,15.13,15.13,15.12,15.12,201402.0,14.2051,14.2051,14.1957,14.1957,201402.0
2020-12-30 14:00:00,15.13,15.13,15.11,15.11,115212.0,14.2051,14.2051,14.1863,14.1863,115212.0
2020-12-30 14:30:00,15.11,15.12,15.1,15.1,85050.0,14.1863,14.1957,14.1769,14.1769,85050.0
2020-12-30 15:00:00,15.1,15.1,15.09,15.1,176460.0,14.1769,14.1769,14.1675,14.1769,176460.0
2020-12-30 15:30:00,15.11,15.13,15.1,15.1,298482.0,14.1863,14.2051,14.1769,14.1769,298482.0
2020-12-31 09:30:00,15.11,15.12,15.07,15.08,170634.0,14.1863,14.1957,14.1487,14.1581,170634.0
2020-12-31 10:00:00,15.09,15.11,15.09,15.09,111546.0,14.1675,14.1863,14.1675,14.1675,111546.0
2020-12-31 10:30:00,15.1,15.11,15.1,15.1,177786.0,14.1769,14.1863,14.1769,14.1769,177786.0
2020-12-31 11:00:00,15.1,15.11,15.09,15.1,167316.0,14.1769,14.1863,14.1675,14.1769,167316.0
2020-12-31 11:30:00,15.1,15.1,15.08,15.08,146484.0,14.1769,14.1769,14.1581,14.1581,146484.0
2020-12-31 12:00:00,15.08,15.1,15.08,15.1,80676.0,14.1581,14.1769,14.1581,14.1769,80676.0
2020-12-31 12:30:00,15.1,15.11,15.09,15.1,259392.0,14.1769,14.1863,14.1675,14.1769,259392.0
2020-12-31 13:00:00,15.1,15.1,15.1,15.1,51822.0,14.1769,14.1769,14.1769,14.1769,51822.0
2020-12-31 13:30:00,15.1,15.1,15.09,15.09,39114.0,14.1769,14.1769,14.1675,14.1675,39114.0
2020-12-31 14:00:00,15.09,15.13,15.09,15.12,193902.0,14.1675,14.2051,14.1675,14.1957,193902.0
2020-12-31 14:30:00,15.12,15.14,15.12,15.13,112170.0,14.1957,14.2144,14.1957,14.2051,112170.0
2020-12-31 15:00:00,15.13,15.17,15.13,15.15,126762.0,14.2051,14.2426,14.2051,14.2238,126762.0
2020-12-31 15:30:00,15.15,15.19,15.14,15.17,551196.0,14.2238,14.2614,14.2144,14.2426,551196.0
2021-01-04 09:30:00,15.24,15.24,15.13,15.14,770154.0,14.3083,14.3083,14.2051,14.2144,770154.0
2021-01-04 10:00:00,15.16,15.16,15.11,15.12,294162.0,14.2332,14.2332,14.1863,14.1957,294162.0
2021-01-04 10:30:00,15.12,15.12,14.99,14.99,345732.0,14.1957,14.1957,14.0736,14.0736,345732.0
2021-01-04 11:00:00,15.0,15.01,14.92,14.97,517512.0,14.083,14.0924,14.0079,14.0548,517512.0
2021-01-04 11:30:00,14.97,14.97,14.88,14.89,401232.0,14.0548,14.0548,13.9703,13.9797,401232.0
2021-01-04 12:00:00,14.89,14.89,14.8,14.86,3080532.0,13.9797,13.9797,13.8952,13.9516,3080532.0
2021-01-04 12:30:00,14.86,14.87,14.81,14.86,1278396.0,13.9516,13.9609,13.9046,13.9516,1278396.0
2021-01-04 13:00:00,14.86,14.95,14.85,14.94,2201184.0,13.9516,14.0361,13.9422,14.0267,2201184.0
2021-01-04 13:30:00,14.93,14.96,14.91,14.95,306540.0,14.0173,14.0454,13.9985,14.0361,306540.0
2021-01-04 14:00:00,14.95,14.96,14.91,14.92,165420.0,14.0361,14.0454,13.9985,14.0079,165420.0
2021-01-04 14:30:00,14.91,14.93,14.88,14.93,256560.0,13.9985,14.0173,13.9703,14.0173,256560.0
2021-01-04 15:00:00,14.93,14.94,14.89,14.92,493098.0,14.0173,14.0267,13.9797,14.0079,493098.0
2021-01-04 15:30:00,14.92,14.98,14.9,14.96,1017210.0,14.0079,14.0642,13.9891,14.0454,1017210.0
2021-01-05 09:30:00,14.93,15.05,14.93,15.03,362580.0,14.0173,14.1299,14.0173,14.1112,362580.0
2021-01-05 10:00:00,15.03,15.06,15.0,15.01,250884.0,14.1112,14.1393,14.083,14.0924,250884.0
2021-01-05 10:30:00,15.02,15.02,14.97,14.99,590994.0,14.1018,14.1018,14.0548,14.0736,590994.0
2021-01-05 11:00:00,14.98,15.02,14.97,15.01,223884.0,14.0642,14.1018,14.0548,14.0924,223884.0
2021-01-05 11:30:00,15.01,15.03,15.01,15.02,125310.0,14.0924,14.1112,14.0924,14.1018,125310.0
2021-01-05 12:00:00,15.02,15.05,15.02,15.03,182964.0,14.1018,14.1299,14.1018,14.1112,182964.0
2021-01-05 12:30:00,15.03,15.05,15.03,15.05,193824.0,14.1112,14.1299,14.1112,14.1299,193824.0
2021-01-05 13:00:00,15.05,15.06,15.04,15.05,191718.0,14.1299,14.1393,14.1206,14.1299,191718.0
2021-01-05 13:30:00,15.05,15.07,15.05,15.07,187968.0,14.1299,14.1487,14.1299,14.1487,187968.0
2021-01-05 14:00:00,15.07,15.12,15.07,15.11,334038.0,14.1487,14.1957,14.1487,14.1863,334038.0
2021-01-05 14:30:00,15.11,15.12,15.08,15.08,249018.0,14.1863,14.1957,14.1581,14.1581,249018.0
2021-01-05 15:00:00,15.08,15.11,15.07,15.07,859926.0,14.1581,14.1863,14.1487,14.1487,859926.0
2021-01-05 15:30:00,15.07,15.1,15.07,15.08,610614.0,14.1487,14.1769,14.1487,14.1581,610614.0
2021-01-06 09:30:00,15.01,15.14,15.01,15.14,441066.0,14.0924,14.2144,14.0924,14.2144,441066.0
2021-01-06 10:00:00,15.13,15.21,15.12,15.21,224688.0,14.2051,14.2802,14.1957,14.2802,224688.0
2021-01-06 10:30:00,15.21,15.28,15.2,15.26,1004982.0,14.2802,14.3459,14.2708,14.3271,1004982.0
2021-01-06 11:00:00,15.26,15.3,15.25,15.29,319278.0,14.3271,14.3647,14.3177,14.3553,319278.0
2021-01-06 11:30:00,15.29,15.3,15.26,15.28,147972.0,14.3553,14.3647,14.3271,14.3459,147972.0
2021-01-06 12:00:00,15.28,15.31,15.28,15.3,170520.0,14.3459,14.374,14.3459,14.3647,170520.0
2021-01-06 12:30:00,15.3,15.33,15.3,15.32,385152.0,14.3647,14.3928,14.3647,14.3834,385152.0
2021-01-06 13:00:00,15.32,15.34,15.31,15.31,213510.0,14.3834,14.4022,14.374,14.374,213510.0
2021-01-06 13:30:00,15.32,15.35,15.31,15.33,198894.0,14.3834,14.4116,14.374,14.3928,198894.0
2021-01-06 14:00:00,15.33,15.35,15.24,15.25,247836.0,14.3928,14.4116,14.3083,14.3177,247836.0
2021-01-06 14:30:00,15.24,15.29,15.17,15.24,488244.0,14.3083,14.3553,14.2426,14.3083,488244.0
2021-01-06 15:00:00,15.24,15.26,15.18,15.23,563292.0,14.3083,14.3271,14.252,14.2989,563292.0
2021-01-06 15:30:00,15.24,15.24,15.18,15.21,488346.0,14.3083,14.3083,14.252,14.2802,488346.0
2021-01-07 09:30:00,15.32,15.41,15.32,15.41,424176.0,14.3834,14.4679,14.3834,14.4679,424176.0
2021-01-07 10:00:00,15.4,15.45,15.39,15.44,232314.0,14.4585,14.5055,14.4492,14.4961,232314.0
2021-01-07 10:30:00,15.45,15.46,15.44,15.45,185172.0,14.5055,14.5149,14.4961,14.5055,185172.0
2021-01-07 11:00:00,15.46,15.47,15.43,15.44,132750.0,14.5149,14.5243,14.4867,14.4961,132750.0
2021-01-07 11:30:00,15.44,15.45,15.42,15.43,228732.0,14.4961,14.5055,14.4773,14.4867,228732.0
2021-01-07 12:00:00,15.43,15.44,15.42,15.42,202566.0,14.4867,14.4961,14.4773,14.4773,202566.0
2021-01-07 12:30:00,15.42,15.44,15.42,15.44,143148.0,14.4773,14.4961,14.4773,14.4961,143148.0
2021-01-07 13:00:00,15.44,15.45,15.42,15.43,310902.0,14.4961,14.5055,14.4773,14.4867,310902.0
2021-01-07 13:30:00,15.43,15.44,15.43,15.44,281562.0,14.4867,14.4961,14.4867,14.4961,281562.0
2021-01-07 14:00:00,15.45,15.45,15.43,15.43,110244.0,14.5055,14.5055,14.4867,14.4867,110244.0
2021-01-07 14:30:00,15.43,15.45,15.43,15.45,152472.0,14.4867,14.5055,14.4867,14.5055,152472.0
2021-01-07 15:00:00,15.45,15.47,15.44,15.46,177024.0,14.5055,14.5243,14.4961,14.5149,177024.0
2021-01-07 15:30:00,15.46,15.49,15.46,15.46,284940.0,14.5149,14.543,14.5149,14.5149,284940.0
2021-01-08 09:30:00,15.52,15.54,15.51,15.53,495498.0,14.5712,14.59,14.5618,14.5806,495498.0
2021-01-08 10:00:00,15.53,15.55,15.45,15.45,218748.0,14.5806,14.5994,14.5055,14.5055,218748.0
2021-01-08 10:30:00,15.47,15.53,15.46,15.52,297936.0,14.5243,14.5806,14.5149,14.5712,297936.0
2021-01-08 11:00:00,15.52,15.53,15.47,15.49,992898.0,14.5712,14.5806,14.5243,14.543,992898.0
2021-01-08 11:30:00,15.49,15.5,15.47,15.5,91470.0,14.543,14.5524,14.5243,14.5524,91470.0
2021-01-08 12:00:00,15.5,15.51,15.47,15.5,94614.0,14.5524,14.5618,14.5243,14.5524,94614.0
2021-01-08 12:30:00,15.51,15.51,15.47,15.48,103938.0,14.5618,14.5618,14.5243,14.5337,103938.0
2021-01-08 13:00:00,15.48,15.48,15.39,15.42,184404.0,14.5337,14.5337,14.4492,14.4773,184404.0
2021-01-08 13:30:00,15.42,15.42,15.36,15.4,187554.0,14.4773,14.4773,14.421,14.4585,187554.0
2021-01-08 14:00:00,15.41,15.46,15.41,15.46,212958.0,14.4679,14.5149,14.4679,14.5149,212958.0
2021-01-08 14:30:00,15.46,15.48,15.43,15.47,241944.0,14.5149,14.5337,14.4867,14.5243,241944.0
2021-01-08 15:00:00,15.47,15.5,15.47,15.49,230616.0,14.5243,14.5524,14.5243,14.543,230616.0
2021-01-08 15:30:00,15.49,15.53,15.48,15.53,513348.0,14.543,14.5806,14.5337,14.5806,513348.0
2021-01-11 09:30:00,15.39,15.46,15.37,15.45,501630.0,14.4492,14.5149,14.4304,14.5055,501630.0
2021-01-11 10:00:00,15.45,15.48,15.45,15.48,273564.0,14.5055,14.5337,14.5055,14.5337,273564.0
2021-01-11 10:30:00,15.48,15.49,15.45,15.48,124266.0,14.5337,14.543,14.5055,14.5337,124266.0
2021-01-11 11:00:00,15.47,15.49,15.45,15.49,113628.0,14.5243,14.543,14.5055,14.543,113628.0
2021-01-11 11:30:00,15.49,15.49,15.48,15.49,80400.0,14.543,14.543,14.5337,14.543,80400.0
2021-01-11 12:00:00,15.48,15.49,15.48,15.49,329094.0,14.5337,14.543,14.5337,14.543,329094.0
2021-01-11 12:30:00,15.49,15.52,15.49,15.51,170004.0,14.543,14.5712,14.543,14.5618,170004.0
2021-01-11 13:00:00,15.51,15.52,15.48,15.49,127452.0,14.5618,14.5712,14.5337,14.543,127452.0
2021-01-11 13:30:00,15.48,15.49,15.45,15.47,69108.0,14.5337,14.543,14.5055,14.5243,69108.0
2021-01-11 14:00:00,15.46,15.47,15.43,15.44,108024.0,14.5149,14.5243,14.4867,14.4961,108024.0
2021-01-11 14:30:00,15.44,15.48,15.44,15.47,223170.0,14.4961,14.5337,14.4961,14.5243,223170.0
2021-01-11 15:00:00,15.47,15.48,15.42,15.42,197490.0,14.5243,14.5337,14.4773,14.4773,197490.0
2021-01-11 15:30:00,15.43,15.46,15.42,15.45,352998.0,14.4867,14.5149,14.4773,14.5055,352998.0
2021-01-12 09:30:00,15.47,15.48,15.43,15.47,294348.0,14.5243,14.5337,14.4867,14.5243,294348.0
2021-01-12 10:00:00,15.47,15.51,15.45,15.49,180558.0,14.5243,14.5618,14.5055,14.543,180558.0
2021-01-12 10:30:00,15.49,15.5,15.47,15.49,126990.0,14.543,14.5524,14.5243,14.543,126990.0
2021-01-12 11:00:00,15.48,15.51,15.47,15.49,326004.0,14.5337,14.5618,14.5243,14.543,326004.0
2021-01-12 11:30:00,15.48,15.49,15.44,15.46,268044.0,14.5337,14.543,14.4961,14.5149,268044.0
2021-01-12 12:00:00,15.46,15.46,15.38,15.42,261042.0,14.5149,14.5149,14.4398,14.4773,261042.0
2021-01-12 12:30:00,15.43,15.45,15.42,15.45,425196.0,14.4867,14.5055,14.4773,14.5055,425196.0
2021-01-12 13:00:00,15.45,15.47,15.44,15.46,117948.0,14.5055,14.5243,14.4961,14.5149,117948.0
2021-01-12 13:30:00,15.47,15.49,15.46,15.48,108558.0,14.5243,14.543,14.5149,14.5337,108558.0
2021-01-12 14:00:00,15.48,15.5,15.48,15.48,138690.0,14.5337,14.5524,14.5337,14.5337,138690.0
2021-01-12 14:30:00,15.49,15.5,15.46,15.48,278856.0,14.543,14.5524,14.5149,14.5337,278856.0
2021-01-12 15:00:00,15.49,15.5,15.48,15.49,110550.0,14.543,14.5524,14.5337,14.543,110550.0
2021-01-12 15:30:00,15.48,15.51,15.48,15.49,309138.0,14.5337,14.5618,14.5337,14.543,309138.0
2021-01-13 09:30:00,15.49,15.51,15.47,15.47,283584.0,14.543,14.5618,14.5243,14.5243,283584.0
2021-01-13 10:00:00,15.48,15.5,15.43,15.5,134088.0,14.5337,14.5524,14.4867,14.5524,134088.0
2021-01-13 10:30:00,15.49,15.52,15.49,15.52,71556.0,14.543,14.5712,14.543,14.5712,71556.0
2021-01-13 11:00:00,15.52,15.53,15.5,15.52,230094.0,14.5712,14.5806,14.5524,14.5712,230094.0
2021-01-13 11:30:00,15.52,15.52,15.5,15.51,85830.0,14.5712,14.5712,14.5524,14.5618,85830.0
2021-01-13 12:00:00,15.51,15.51,15.49,15.51,96510.0,14.5618,14.5618,14.543,14.5618,96510.0
2021-01-13 12:30:00,15.51,15.54,15.5,15.54,81090.0,14.5618,14.59,14.5524,14.59,81090.0
2021-01-13 13:00:00,15.53,15.54,15.53,15.53,113526.0,14.5806,14.59,14.5806,14.5806,113526.0
2021-01-13 13:30:00,15.54,15.54,15.53,15.53,80484.0,14.59,14.59,14.5806,14.5806,80484.0
2021-01-13 14:00:00,15.54,15.56,15.53,15.55,152634.0,14.59,14.6088,14.5806,14.5994,152634.0
2021-01-13 14:30:00,15.55,15.56,15.52,15.53,1872642.0,14.5994,14.6088,14.5712,14.5806,1872642.0
2021-01-13 15:00:00,15.53,15.54,15.5,15.51,258252.0,14.5806,14.59,14.5524,14.5618,258252.0
2021-01-13 15:30:00,15.5,15.53,15.5,15.51,420852.0,14.5524,14.5806,14.5524,14.5618,420852.0
2021-01-14 09:30:00,15.55,15.58,15.54,15.58,256644.0,14.5994,14.6275,14.59,14.6275,256644.0
2021-01-14 10:00:00,15.58,15.59,15.56,15.59,264456.0,14.6275,14.6369,14.6088,14.6369,264456.0
2021-01-14 10:30:00,15.59,15.59,15.56,15.57,144822.0,14.6369,14.6369,14.6088,14.6182,144822.0
2021-01-14 11:00:00,15.58,15.58,15.56,15.57,83880.0,14.6275,14.6275,14.6088,14.6182,83880.0
2021-01-14 11:30:00,15.57,15.57,15.56,15.56,149700.0,14.6182,14.6182,14.6088,14.6088,149700.0
2021-01-14 12:00:00,15.56,15.57,15.56,15.56,218064.0,14.6088,14.6182,14.6088,14.6088,218064.0
2021-01-14 12:30:00,15.56,15.57,15.54,15.57,87648.0,14.6088,14.6182,14.59,14.6182,87648.0
2021-01-14 13:00:00,15.57,15.57,15.55,15.55,59850.0,14.6182,14.6182,14.5994,14.5994,59850.0
2021-01-14 13:30:00,15.55,15.57,15.55,15.56,130968.0,14.5994,14.6182,14.5994,14.6088,130968.0
2021-01-14 14:00:00,15.56,15.57,15.55,15.56,782610.0,14.6088,14.6182,14.5994,14.6088,782610.0
2021-01-14 14:30:00,15.56,15.56,15.54,15.55,139728.0,14.6088,14.6088,14.59,14.5994,139728.0
2021-01-14 15:00:00,15.55,15.56,15.49,15.52,198348.0,14.5994,14.6088,14.543,14.5712,198348.0
2021-01-14 15:30:00,15.51,15.53,15.47,15.49,228654.0,14.5618,14.5806,14.5243,14.543,228654.0
2021-01-15 09:30:00,15.42,15.46,15.42,15.43,307500.0,14.4773,14.5149,14.4773,14.4867,307500.0
2021-01-15 10:00:00,15.44,15.44,15.28,15.31,577320.0,14.4961,14.4961,14.3459,14.374,577320.0
2021-01-15 10:30:00,15.31,15.37,15.31,15.35,236160.0,14.374,14.4304,14.374,14.4116,236160.0
2021-01-15 11:00:00,15.35,15.39,15.31,15.38,228816.0,14.4116,14.4492,14.374,14.4398,228816.0
2021-01-15 11:30:00,15.39,15.41,15.37,15.38,220512.0,14.4492,14.4679,14.4304,14.4398,220512.0
2021-01-15 12:00:00,15.38,15.39,15.36,15.38,233304.0,14.4398,14.4492,14.421,14.4398,233304.0
2021-01-15 12:30:00,15.38,15.41,15.38,15.41,140844.0,14.4398,14.4679,14.4398,14.4679,140844.0
2021-01-15 13:00:00,15.4,15.43,15.39,15.42,101490.0,14.4585,14.4867,14.4492,14.4773,101490.0
2021-01-15 13:30:00,15.42,15.42,15.41,15.42,73314.0,14.4773,14.4773,14.4679,14.4773,73314.0
2021-01-15 14:00:00,15.42,15.42,15.4,15.4,114504.0,14.4773,14.4773,14.4585,14.4585,114504.0
2021-01-15 14:30:00,15.41,15.43,15.4,15.4,157146.0,14.4679,14.4867,14.4585,14.4585,157146.0
2021-01-15 15:00:00,15.4,15.42,15.38,15.4,191448.0,14.4585,14.4773,14.4398,14.4585,191448.0
2021-01-15 15:30:00,15.39,15.4,15.36,15.36,443424.0,14.4492,14.4585,14.421,14.421,443424.0
2021-01-19 09:30:00,15.47,15.49,15.43,15.45,392352.0,14.5243,14.543,14.4867,14.5055,392352.0
2021-01-19 10:00:00,15.46,15.46,15.42,15.43,167160.0,14.5149,14.5149,14.4773,14.4867,167160.0
2021-01-19 10:30:00,15.45,15.47,15.44,15.46,147888.0,14.5055,14.5243,14.4961,14.5149,147888.0
2021-01-19 11:00:00,15.46,15.47,15.42,15.44,446364.0,14.5149,14.5243,14.4773,14.4961,446364.0
2021-01-19 11:30:00,15.44,15.46,15.42,15.45,103128.0,14.4961,14.5149,14.4773,14.5055,103128.0
2021-01-19 12:00:00,15.45,15.46,15.44,15.46,82758.0,14.5055,14.5149,14.4961,14.5149,82758.0
2021-01-19 12:30:00,15.46,15.49,15.46,15.49,154644.0,14.5149,14.543,14.5149,14.543,154644.0
2021-01-19 13:00:00,15.49,15.5,15.49,15.49,97098.0,14.543,14.5524,14.543,14.543,97098.0
2021-01-19 13:30:00,15.49,15.51,15.49,15.51,166362.0,14.543,14.5618,14.543,14.5618,166362.0
2021-01-19 14:00:00,15.51,15.51,15.49,15.5,124266.0,14.5618,14.5618,14.543,14.5524,124266.0
2021-01-19 14:30:00,15.5,15.5,15.49,15.49,189288.0,14.5524,14.5524,14.543,14.543,189288.0
2021-01-19 15:00:00,15.5,15.51,15.49,15.5,252852.0,14.5524,14.5618,14.543,14.5524,252852.0
2021-01-19 15:30:00,15.5,15.51,15.49,15.49,409920.0,14.5524,14.5618,14.543,14.543,409920.0
2021-01-20 09:30:00,15.59,15.61,15.56,15.6,276732.0,14.6369,14.6557,14.6088,14.6463,276732.0
2021-01-20 10:00:00,15.61,15.67,15.6,15.65,377580.0,14.6557,14.712,14.6463,14.6933,377580.0
2021-01-20 10:30:00,15.65,15.67,15.65,15.66,403002.0,14.6933,14.712,14.6933,14.7027,403002.0
2021-01-20 11:00:00,15.64,15.65,15.62,15.64,112626.0,14.6839,14.6933,14.6651,14.6839,112626.0
2021-01-20 11:30:00,15.64,15.66,15.64,15.65,315360.0,14.6839,14.7027,14.6839,14.6933,315360.0
2021-01-20 12:00:00,15.65,15.67,15.65,15.67,568428.0,14.6933,14.712,14.6933,14.712,568428.0
2021-01-20 12:30:00,15.67,15.68,15.67,15.68,85998.0,14.712,14.7214,14.712,14.7214,85998.0
2021-01-20 13:00:00,15.68,15.7,15.68,15.69,95886.0,14.7214,14.7402,14.7214,14.7308,95886.0
2021-01-20 13:30:00,15.69,15.7,15.67,15.69,164838.0,14.7308,14.7402,14.712,14.7308,164838.0
2021-01-20 14:00:00,15.69,15.69,15.67,15.69,92892.0,14.7308,14.7308,14.712,14.7308,92892.0
2021-01-20 14:30:00,15.69,15.71,15.68,15.7,132030.0,14.7308,14.7496,14.7214,14.7402,132030.0
2021-01-20 15:00:00,15.7,15.71,15.69,15.7,181182.0,14.7402,14.7496,14.7308,14.7402,181182.0
2021-01-20 15:30:00,15.7,15.72,15.69,15.69,538032.0,14.7402,14.759,14.7308,14.7308,538032.0
2021-01-21 09:30:00,15.73,15.73,15.66,15.68,429570.0,14.7684,14.7684,14.7027,14.7214,429570.0
2021-01-21 10:00:00,15.68,15.71,15.67,15.71,155478.0,14.7214,14.7496,14.712,14.7496,155478.0
2021-01-21 10:30:00,15.71,15.72,15.7,15.71,234600.0,14.7496,14.759,14.7402,14.7496,234600.0
2021-01-21 11:00:00,15.72,15.72,15.69,15.7,130992.0,14.759,14.759,14.7308,14.7402,130992.0
2021-01-21 11:30:00,15.7,15.7,15.67,15.69,94122.0,14.7402,14.7402,14.712,14.7308,94122.0
2021-01-21 12:00:00,15.69,15.69,15.65,15.66,166290.0,14.7308,14.7308,14.6933,14.7027,166290.0
2021-01-21 12:30:00,15.66,15.67,15.66,15.67,169764.0,14.7027,14.712,14.7027,14.712,169764.0
2021-01-21 13:00:00,15.68,15.69,15.67,15.68,146022.0,14.7214,14.7308,14.712,14.7214,146022.0
2021-01-21 13:30:00,15.69,15.69,15.68,15.69,135138.0,14.7308,14.7308,14.7214,14.7308,135138.0
2021-01-21 14:00:00,15.68,15.71,15.68,15.71,130950.0,14.7214,14.7496,14.7214,14.7496,130950.0
2021-01-21 14:30:00,15.7,15.71,15.7,15.71,90492.0,14.7402,14.7496,14.7402,14.7496,90492.0
2021-01-21 15:00:00,15.71,15.72,15.7,15.71,123150.0,14.7496,14.759,14.7402,14.7496,123150.0
2021-01-21 15:30:00,15.7,15.72,15.68,15.68,602010.0,14.7402,14.759,14.7214,14.7214,602010.0
2021-01-22 09:30:00,15.6,15.64,15.59,15.64,239940.0,14.6463,14.6839,14.6369,14.6839,239940.0
2021-01-22 10:00:00,15.64,15.65,15.6,15.6,148236.0,14.6839,14.6933,14.6463,14.6463,148236.0
2021-01-22 10:30:00,15.6,15.62,15.59,15.62,107148.0,14.6463,14.6651,14.6369,14.6651,107148.0
2021-01-22 11:00:00,15.62,15.63,15.62,15.62,89154.0,14.6651,14.6745,14.6651,14.6651,89154.0
2021-01-22 11:30:00,15.62,15.66,15.62,15.65,201672.0,14.6651,14.7027,14.6651,14.6933,201672.0
2021-01-22 12:00:00,15.66,15.67,15.64,15.66,52236.0,14.7027,14.712,14.6839,14.7027,52236.0
2021-01-22 12:30:00,15.66,15.66,15.65,15.66,137154.0,14.7027,14.7027,14.6933,14.7027,137154.0
2021-01-22 13:00:00,15.66,15.66,15.63,15.66,72498.0,14.7027,14.7027,14.6745,14.7027,72498.0
2021-01-22 13:30:00,15.65,15.67,15.65,15.65,61572.0,14.6933,14.712,14.6933,14.6933,61572.0
2021-01-22 14:00:00,15.65,15.66,15.64,15.65,91986.0,14.6933,14.7027,14.6839,14.6933,91986.0
2021-01-22 14:30:00,15.65,15.67,15.65,15.67,161814.0,14.6933,14.712,14.6933,14.712,161814.0
2021-01-22 15:00:00,15.67,15.68,15.66,15.68,101634.0,14.712,14.7214,14.7027,14.7214,101634.0
2021-01-22 15:30:00,15.68,15.69,15.66,15.66,223566.0,14.7214,14.7308,14.7027,14.7027,223566.0
2021-01-25 09:30:00,15.68,15.72,15.68,15.69,292722.0,14.7214,14.759,14.7214,14.7308,292722.0
2021-01-25 10:00:00,15.7,15.74,15.7,15.73,222060.0,14.7402,14.7778,14.7402,14.7684,222060.0
2021-01-25 10:30:00,15.74,15.74,15.59,15.59,174732.0,14.7778,14.7778,14.6369,14.6369,174732.0
2021-01-25 11:00:00,15.58,15.61,15.47,15.55,262380.0,14.6275,14.6557,14.5243,14.5994,262380.0
2021-01-25 11:30:00,15.56,15.63,15.53,15.63,290532.0,14.6088,14.6745,14.5806,14.6745,290532.0
2021-01-25 12:00:00,15.63,15.64,15.56,15.58,197934.0,14.6745,14.6839,14.6088,14.6275,197934.0
2021-01-25 12:30:00,15.56,15.65,15.56,15.65,131070.0,14.6088,14.6933,14.6088,14.6933,131070.0
2021-01-25 13:00:00,15.65,15.68,15.63,15.67,111858.0,14.6933,14.7214,14.6745,14.712,111858.0
2021-01-25 13:30:00,15.67,15.68,15.65,15.66,188388.0,14.712,14.7214,14.6933,14.7027,188388.0
2021-01-25 14:00:00,15.66,15.67,15.64,15.66,147678.0,14.7027,14.712,14.6839,14.7027,147678.0
2021-01-25 14:30:00,15.66,15.67,15.66,15.66,196938.0,14.7027,14.712,14.7027,14.7027,196938.0
2021-01-25 15:00:00,15.66,15.66,15.62,15.64,219762.0,14.7027,14.7027,14.6651,14.6839,219762.0
2021-01-25 15:30:00,15.64,15.7,15.64,15.69,333666.0,14.6839,14.7402,14.6839,14.7308,333666.0
2021-01-26 09:30:00,15.74,15.77,15.71,15.72,196350.0,14.7778,14.8059,14.7496,14.759,196350.0
2021-01-26 10:00:00,15.72,15.74,15.67,15.71,102354.0,14.759,14.7778,14.712,14.7496,102354.0
2021-01-26 10:30:00,15.71,15.72,15.68,15.69,117750.0,14.7496,14.759,14.7214,14.7308,117750.0
2021-01-26 11:00:00,15.69,15.71,15.67,15.69,135606.0,14.7308,14.7496,14.712,14.7308,135606.0
2021-01-26 11:30:00,15.69,15.69,15.65,15.65,262380.0,14.7308,14.7308,14.6933,14.6933,262380.0
2021-01-26 12:00:00,15.65,15.67,15.65,15.67,87378.0,14.6933,14.712,14.6933,14.712,87378.0
2021-01-26 12:30:00,15.67,15.68,15.66,15.67,51972.0,14.712,14.7214,14.7027,14.712,51972.0
2021-01-26 13:00:00,15.67,15.69,15.67,15.69,114990.0,14.712,14.7308,14.712,14.7308,114990.0
2021-01-26 13:30:00,15.69,15.7,15.68,15.68,215220.0,14.7308,14.7402,14.7214,14.7214,215220.0
2021-01-26 14:00:00,15.68,15.7,15.67,15.68,588690.0,14.7214,14.7402,14.712,14.7214,588690.0
2021-01-26 14:30:00,15.69,15.69,15.67,15.69,291180.0,14.7308,14.7308,14.712,14.7308,291180.0
2021-01-26 15:00:00,15.69,15.69,15.68,15.69,133530.0,14.7308,14.7308,14.7214,14.7308,133530.0
2021-01-26 15:30:00,15.69,15.69,15.64,15.65,186690.0,14.7308,14.7308,14.6839,14.6933,186690.0
2021-01-27 09:30:00,15.49,15.49,15.29,15.39,378138.0,14.543,14.543,14.3553,14.4492,378138.0
2021-01-27 10:00:00,15.38,15.48,15.37,15.47,643236.0,14.4398,14.5337,14.4304,14.5243,643236.0
2021-01-27 10:30:00,15.46,15.49,15.42,15.49,493236.0,14.5149,14.543,14.4773,14.543,493236.0
2021-01-27 11:00:00,15.49,15.49,15.42,15.44,188496.0,14.543,14.543,14.4773,14.4961,188496.0
2021-01-27 11:30:00,15.44,15.44,15.35,15.35,936492.0,14.4961,14.4961,14.4116,14.4116,936492.0
2021-01-27 12:00:00,15.35,15.42,15.34,15.41,153300.0,14.4116,14.4773,14.4022,14.4679,153300.0
2021-01-27 12:30:00,15.41,15.46,15.38,15.45,165510.0,14.4679,14.5149,14.4398,14.5055,165510.0
2021-01-27 13:00:00,15.45,15.46,15.42,15.45,181836.0,14.5055,14.5149,14.4773,14.5055,181836.0
2021-01-27 13:30:00,15.45,15.45,15.4,15.41,159900.0,14.5055,14.5055,14.4585,14.4679,159900.0
2021-01-27 14:00:00,15.42,15.43,15.34,15.35,196308.0,14.4773,14.4867,14.4022,14.4116,196308.0
2021-01-27 14:30:00,15.34,15.35,15.24,15.26,498756.0,14.4022,14.4116,14.3083,14.3271,498756.0
2021-01-27 15:00:00,15.26,15.3,15.22,15.22,384360.0,14.3271,14.3647,14.2895,14.2895,384360.0
2021-01-27 15:30:00,15.23,15.27,15.17,15.26,639468.0,14.2989,14.3365,14.2426,14.3271,639468.0
2021-01-28 09:30:00,15.35,15.45,15.34,15.4,359850.0,14.4116,14.5055,14.4022,14.4585,359850.0
2021-01-28 10:00:00,15.4,15.49,15.4,15.46,162606.0,14.4585,14.543,14.4585,14.5149,162606.0
2021-01-28 10:30:00,15.47,15.48,15.42,15.47,190956.0,14.5243,14.5337,14.4773,14.5243,190956.0
2021-01-28 11:00:00,15.47,15.52,15.45,15.46,335298.0,14.5243,14.5712,14.5055,14.5149,335298.0
2021-01-28 11:30:00,15.46,15.5,15.44,15.5,135330.0,14.5149,14.5524,14.4961,14.5524,135330.0
2021-01-28 12:00:00,15.51,15.53,15.5,15.53,123462.0,14.5618,14.5806,14.5524,14.5806,123462.0
2021-01-28 12:30:00,15.53,15.55,15.52,15.53,88026.0,14.5806,14.5994,14.5712,14.5806,88026.0
2021-01-28 13:00:00,15.53,15.55,15.51,15.53,215274.0,14.5806,14.5994,14.5618,14.5806,215274.0
2021-01-28 13:30:00,15.53,15.56,15.53,15.55,245706.0,14.5806,14.6088,14.5806,14.5994,245706.0
2021-01-28 14:00:00,15.55,15.56,15.5,15.52,130158.0,14.5994,14.6088,14.5524,14.5712,130158.0
2021-01-28 14:30:00,15.52,15.53,15.5,15.52,130302.0,14.5712,14.5806,14.5524,14.5712,130302.0
2021-01-28 15:00:00,15.52,15.52,15.47,15.47,180306.0,14.5712,14.5712,14.5243,14.5243,180306.0
2021-01-28 15:30:00,15.47,15.49,15.39,15.4,308454.0,14.5243,14.543,14.4492,14.4585,308454.0
2021-01-29 09:30:00,15.33,15.34,15.22,15.32,488676.0,14.3928,14.4022,14.2895,14.3834,488676.0
2021-01-29 10:00:00,15.32,15.38,15.29,15.37,165438.0,14.3834,14.4398,14.3553,14.4304,165438.0
2021-01-29 10:30:00,15.37,15.37,15.29,15.34,167736.0,14.4304,14.4304,14.3553,14.4022,167736.0
2021-01-29 11:00:00,15.35,15.35,15.22,15.23,220104.0,14.4116,14.4116,14.2895,14.2989,220104.0
2021-01-29 11:30:00,15.22,15.24,15.18,15.24,168144.0,14.2895,14.3083,14.252,14.3083,168144.0
2021-01-29 12:00:00,15.24,15.24,15.13,15.14,460872.0,14.3083,14.3083,14.2051,14.2144,460872.0
2021-01-29 12:30:00,15.15,15.16,15.04,15.07,399384.0,14.2238,14.2332,14.1206,14.1487,399384.0
2021-01-29 13:00:00,15.06,15.14,15.03,15.14,246066.0,14.1393,14.2144,14.1112,14.2144,246066.0
2021-01-29 13:30:00,15.13,15.15,15.08,15.09,250740.0,14.2051,14.2238,14.1581,14.1675,250740.0
2021-01-29 14:00:00,15.09,15.17,15.09,15.14,193500.0,14.1675,14.2426,14.1675,14.2144,193500.0
2021-01-29 14:30:00,15.12,15.14,15.09,15.12,623766.0,14.1957,14.2144,14.1675,14.1957,623766.0
2021-01-29 15:00:00,15.15,15.22,15.14,15.19,194832.0,14.2238,14.2895,14.2144,14.2614,194832.0
2021-01-29 15:30:00,15.2,15.22,15.1,15.1,354630.0,14.2708,14.2895,14.1769,14.1769,354630.0
2021-02-01 09:30:00,15.26,15.3,15.16,15.22,610566.0,14.3271,14.3647,14.2332,14.2895,610566.0
2021-02-01 10:00:00,15.2,15.25,15.18,15.23,479640.0,14.2708,14.3177,14.252,14.2989,479640.0
2021-02-01 10:30:00,15.23,15.26,15.2,15.21,217296.0,14.2989,14.3271,14.2708,14.2802,217296.0
2021-02-01 11:00:00,15.22,15.3,15.19,15.28,399450.0,14.2895,14.3647,14.2614,14.3459,399450.0
2021-02-01 11:30:00,15.29,15.33,15.28,15.31,331116.0,14.3553,14.3928,14.3459,14.374,331116.0
2021-02-01 12:00:00,15.31,15.35,15.31,15.35,204870.0,14.374,14.4116,14.374,14.4116,204870.0
2021-02-01 12:30:00,15.35,15.36,15.34,15.36,111660.0,14.4116,14.421,14.4022,14.421,111660.0
2021-02-01 13:00:00,15.37,15.37,15.35,15.36,153210.0,14.4304,14.4304,14.4116,14.421,153210.0
2021-02-01 13:30:00,15.37,15.38,15.34,15.37,66630.0,14.4304,14.4398,14.4022,14.4304,66630.0
2021-02-01 14:00:00,15.37,15.4,15.36,15.4,132024.0,14.4304,14.4585,14.421,14.4585,132024.0
2021-02-01 14:30:00,15.4,15.41,15.39,15.39,121614.0,14.4585,14.4679,14.4492,14.4492,121614.0
2021-02-01 15:00:00,15.39,15.41,15.37,15.38,236790.0,14.4492,14.4679,14.4304,14.4398,236790.0
2021-02-01 15:30:00,15.38,15.4,15.37,15.37,376026.0,14.4398,14.4585,14.4304,14.4304,376026.0
2021-02-02 09:30:00,15.5,15.57,15.5,15.56,1178082.0,14.5524,14.6182,14.5524,14.6088,1178082.0
2021-02-02 10:00:00,15.56,15.62,15.55,15.58,219270.0,14.6088,14.6651,14.5994,14.6275,219270.0
2021-02-02 10:30:00,15.58,15.6,15.57,15.6,119226.0,14.6275,14.6463,14.6182,14.6463,119226.0
2021-02-02 11:00:00,15.59,15.64,15.59,15.63,907938.0,14.6369,14.6839,14.6369,14.6745,907938.0
2021-02-02 11:30:00,15.63,15.65,15.62,15.65,156426.0,14.6745,14.6933,14.6651,14.6933,156426.0
2021-02-02 12:00:00,15.65,15.66,15.63,15.63,86838.0,14.6933,14.7027,14.6745,14.6745,86838.0
2021-02-02 12:30:00,15.63,15.65,15.63,15.65,435228.0,14.6745,14.6933,14.6745,14.6933,435228.0
2021-02-02 13:00:00,15.65,15.65,15.62,15.63,108396.0,14.6933,14.6933,14.6651,14.6745,108396.0
2021-02-02 13:30:00,15.63,15.65,15.63,15.63,383178.0,14.6745,14.6933,14.6745,14.6745,383178.0
2021-02-02 14:00:00,15.64,15.65,15.63,15.63,223776.0,14.6839,14.6933,14.6745,14.6745,223776.0
2021-02-02 14:30:00,15.63,15.66,15.63,15.66,77628.0,14.6745,14.7027,14.6745,14.7027,77628.0
2021-02-02 15:00:00,15.64,15.65,15.63,15.64,199656.0,14.6839,14.6933,14.6745,14.6839,199656.0
2021-02-02 15:30:00,15.64,15.64,15.6,15.6,322728.0,14.6839,14.6839,14.6463,14.6463,322728.0
2021-02-03 09:30:00,15.65,15.66,15.62,15.65,221430.0,14.6933,14.7027,14.6651,14.6933,221430.0
2021-02-03 10:00:00,15.66,15.66,15.58,15.58,214086.0,14.7027,14.7027,14.6275,14.6275,214086.0
2021-02-03 10:30:00,15.57,15.61,15.55,15.59,93522.0,14.6182,14.6557,14.5994,14.6369,93522.0
2021-02-03 11:00:00,15.6,15.61,15.59,15.6,76008.0,14.6463,14.6557,14.6369,14.6463,76008.0
2021-02-03 11:30:00,15.6,15.64,15.59,15.63,88074.0,14.6463,14.6839,14.6369,14.6745,88074.0
2021-02-03 12:00:00,15.63,15.63,15.62,15.63,64542.0,14.6745,14.6745,14.6651,14.6745,64542.0
2021-02-03 12:30:00,15.63,15.65,15.62,15.65,85860.0,14.6745,14.6933,14.6651,14.6933,85860.0
2021-02-03 13:00:00,15.65,15.65,15.64,15.65,191838.0,14.6933,14.6933,14.6839,14.6933,191838.0
2021-02-03 13:30:00,15.65,15.67,15.65,15.67,72432.0,14.6933,14.712,14.6933,14.712,72432.0
2021-02-03 14:00:00,15.67,15.68,15.67,15.67,43884.0,14.712,14.7214,14.712,14.712,43884.0
2021-02-03 14:30:00,15.67,15.68,15.66,15.66,357078.0,14.712,14.7214,14.7027,14.7027,357078.0
2021-02-03 15:00:00,15.66,15.66,15.63,15.63,151686.0,14.7027,14.7027,14.6745,14.6745,151686.0
2021-02-03 15:30:00,15.63,15.65,15.61,15.61,235794.0,14.6745,14.6933,14.6557,14.6557,235794.0
2021-02-04 09:30:00,15.67,15.71,15.67,15.71,161622.0,14.712,14.7496,14.712,14.7496,161622.0
2021-02-04 10:00:00,15.71,15.74,15.7,15.7,160500.0,14.7496,14.7778,14.7402,14.7402,160500.0
2021-02-04 10:30:00,15.7,15.74,15.7,15.73,299994.0,14.7402,14.7778,14.7402,14.7684,299994.0
2021-02-04 11:00:00,15.74,15.75,15.73,15.74,150522.0,14.7778,14.7871,14.7684,14.7778,150522.0
2021-02-04 11:30:00,15.74,15.76,15.74,15.75,377112.0,14.7778,14.7965,14.7778,14.7871,377112.0
2021-02-04 12:00:00,15.75,15.76,15.75,15.76,40398.0,14.7871,14.7965,14.7871,14.7965,40398.0
2021-02-04 12:30:00,15.76,15.77,15.75,15.75,54198.0,14.7965,14.8059,14.7871,14.7871,54198.0
2021-02-04 13:00:00,15.75,15.77,15.75,15.77,100338.0,14.7871,14.8059,14.7871,14.8059,100338.0
2021-02-04 13:30:00,15.77,15.78,15.77,15.78,714102.0,14.8059,14.8153,14.8059,14.8153,714102.0
2021-02-04 14:00:00,15.78,15.78,15.77,15.77,159552.0,14.8153,14.8153,14.8059,14.8059,159552.0
2021-02-04 14:30:00,15.77,15.78,15.77,15.78,131796.0,14.8059,14.8153,14.8059,14.8153,131796.0
2021-02-04 15:00:00,15.77,15.78,15.76,15.77,133962.0,14.8059,14.8153,14.7965,14.8059,133962.0
2021-02-04 15:30:00,15.77,15.81,15.76,15.81,182526.0,14.8059,14.8435,14.7965,14.8435,182526.0
2021-02-05 09:30:00,15.9,15.9,15.86,15.86,278226.0,14.928,14.928,14.8904,14.8904,278226.0
2021-02-05 10:00:00,15.86,15.87,15.83,15.86,219054.0,14.8904,14.8998,14.8623,14.8904,219054.0
2021-02-05 10:30:00,15.86,15.9,15.86,15.89,224934.0,14.8904,14.928,14.8904,14.9186,224934.0
2021-02-05 11:00:00,15.89,15.89,15.87,15.88,71922.0,14.9186,14.9186,14.8998,14.9092,71922.0
2021-02-05 11:30:00,15.88,15.89,15.88,15.88,104850.0,14.9092,14.9186,14.9092,14.9092,104850.0
2021-02-05 12:00:00,15.87,15.9,15.87,15.89,1203702.0,14.8998,14.928,14.8998,14.9186,1203702.0
2021-02-05 12:30:00,15.89,15.91,15.89,15.91,386988.0,14.9186,14.9374,14.9186,14.9374,386988.0
2021-02-05 13:00:00,15.91,15.91,15.9,15.9,60444.0,14.9374,14.9374,14.928,14.928,60444.0
2021-02-05 13:30:00,15.9,15.9,15.88,15.88,174438.0,14.928,14.928,14.9092,14.9092,174438.0
2021-02-05 14:00:00,15.87,15.89,15.87,15.89,89214.0,14.8998,14.9186,14.8998,14.9186,89214.0
2021-02-05 14:30:00,15.9,15.9,15.88,15.88,112200.0,14.928,14.928,14.9092,14.9092,112200.0
2021-02-05 15:00:00,15.88,15.89,15.87,15.87,275646.0,14.9092,14.9186,14.8998,14.8998,275646.0
2021-02-05 15:30:00,15.88,15.9,15.87,15.9,170052.0,14.9092,14.928,14.8998,14.928,170052.0
2021-02-08 09:30:00,15.96,16.0,15.96,16.0,471120.0,14.9843,15.0219,14.9843,15.0219,471120.0
2021-02-08 10:00:00,16.0,16.01,15.98,16.0,332388.0,15.0219,15.0313,15.0031,15.0219,332388.0
2021-02-08 10:30:00,16.0,16.02,15.99,16.0,133506.0,15.0219,15.0406,15.0125,15.0219,133506.0
2021-02-08 11:00:00,16.0,16.0,15.97,15.98,139176.0,15.0219,15.0219,14.9937,15.0031,139176.0
2021-02-08 11:30:00,15.98,15.98,15.95,15.97,169398.0,15.0031,15.0031,14.9749,14.9937,169398.0
2021-02-08 12:00:00,15.97,15.99,15.97,15.99,71196.0,14.9937,15.0125,14.9937,15.0125,71196.0
2021-02-08 12:30:00,15.99,15.99,15.97,15.98,177228.0,15.0125,15.0125,14.9937,15.0031,177228.0
2021-02-08 13:00:00,15.97,15.98,15.97,15.98,150852.0,14.9937,15.0031,14.9937,15.0031,150852.0
2021-02-08 13:30:00,15.98,15.99,15.96,15.97,447696.0,15.0031,15.0125,14.9843,14.9937,447696.0
2021-02-08 14:00:00,15.97,15.98,15.97,15.97,247998.0,14.9937,15.0031,14.9937,14.9937,247998.0
2021-02-08 14:30:00,15.98,15.99,15.98,15.99,190434.0,15.0031,15.0125,15.0031,15.0125,190434.0
2021-02-08 15:00:00,15.99,16.0,15.99,16.0,134436.0,15.0125,15.0219,15.0125,15.0219,134436.0
2021-02-08 15:30:00,16.0,16.04,15.99,16.04,373410.0,15.0219,15.0594,15.0125,15.0594,373410.0
2021-02-09 09:30:00,16.02,16.04,15.99,16.03,135456.0,15.0406,15.0594,15.0125,15.05,135456.0
2021-02-09 10:00:00,16.03,16.04,16.01,16.03,999762.0,15.05,15.0594,15.0313,15.05,999762.0
2021-02-09 10:30:00,16.03,16.04,16.03,16.03,468774.0,15.05,15.0594,15.05,15.05,468774.0
2021-02-09 11:00:00,16.03,16.03,16.0,16.02,149118.0,15.05,15.05,15.0219,15.0406,149118.0
2021-02-09 11:30:00,16.02,16.04,16.02,16.04,286800.0,15.0406,15.0594,15.0406,15.0594,286800.0
2021-02-09 12:00:00,16.04,16.06,16.04,16.06,204474.0,15.0594,15.0782,15.0594,15.0782,204474.0
2021-02-09 12:30:00,16.06,16.08,16.06,16.07,98658.0,15.0782,15.097,15.0782,15.0876,98658.0
2021-02-09 13:00:00,16.07,16.07,16.05,16.05,365730.0,15.0876,15.0876,15.0688,15.0688,365730.0
2021-02-09 13:30:00,16.05,16.06,16.04,16.05,1036572.0,15.0688,15.0782,15.0594,15.0688,1036572.0
2021-02-09 14:00:00,16.06,16.07,16.05,16.07,268446.0,15.0782,15.0876,15.0688,15.0876,268446.0
2021-02-09 14:30:00,16.07,16.07,16.06,16.07,210012.0,15.0876,15.0876,15.0782,15.0876,210012.0
2021-02-09 15:00:00,16.07,16.07,16.05,16.06,251280.0,15.0876,15.0876,15.0688,15.0782,251280.0
2021-02-09 15:30:00,16.05,16.07,16.03,16.04,222306.0,15.0688,15.0876,15.05,15.0594,222306.0
2021-02-10 09:30:00,16.13,16.14,16.11,16.12,274668.0,15.1439,15.1533,15.1251,15.1345,274668.0
2021-02-10 10:00:00,16.13,16.13,15.99,16.03,144420.0,15.1439,15.1439,15.0125,15.05,144420.0
2021-02-10 10:30:00,16.01,16.03,15.93,16.03,170124.0,15.0313,15.05,14.9561,15.05,170124.0
2021-02-10 11:00:00,16.02,16.05,16.0,16.03,79170.0,15.0406,15.0688,15.0219,15.05,79170.0
2021-02-10 11:30:00,16.02,16.04,16.0,16.03,235020.0,15.0406,15.0594,15.0219,15.05,235020.0
2021-02-10 12:00:00,16.03,16.03,15.99,16.02,111432.0,15.05,15.05,15.0125,15.0406,111432.0
2021-02-10 12:30:00,16.01,16.04,16.0,16.03,216288.0,15.0313,15.0594,15.0219,15.05,216288.0
2021-02-10 13:00:00,16.03,16.05,16.02,16.05,88488.0,15.05,15.0688,15.0406,15.0688,88488.0
2021-02-10 13:30:00,16.05,16.06,16.03,16.04,79146.0,15.0688,15.0782,15.05,15.0594,79146.0
2021-02-10 14:00:00,16.04,16.07,16.03,16.07,147948.0,15.0594,15.0876,15.05,15.0876,147948.0
2021-02-10 14:30:00,16.06,16.08,16.06,16.08,179490.0,15.0782,15.097,15.0782,15.097,179490.0
2021-02-10 15:00:00,16.08,16.09,16.05,16.06,149262.0,15.097,15.1064,15.0688,15.0782,149262.0
2021-02-10 15:30:00,16.06,16.07,16.02,16.04,220692.0,15.0782,15.0876,15.0406,15.0594,220692.0
2021-02-11 09:30:00,16.1,16.12,16.07,16.07,202332.0,15.1158,15.1345,15.0876,15.0876,202332.0
2021-02-11 10:00:00,16.07,16.1,16.07,16.09,86238.0,15.0876,15.1158,15.0876,15.1064,86238.0
2021-02-11 10:30:00,16.08,16.11,16.08,16.08,112206.0,15.097,15.1251,15.097,15.097,112206.0
2021-02-11 11:00:00,16.08,16.09,16.07,16.08,76614.0,15.097,15.1064,15.0876,15.097,76614.0
2021-02-11 11:30:00,16.08,16.1,16.07,16.07,63264.0,15.097,15.1158,15.0876,15.0876,63264.0
2021-02-11 12:00:00,16.07,16.08,15.97,15.97,271698.0,15.0876,15.097,14.9937,14.9937,271698.0
2021-02-11 12:30:00,15.97,16.02,15.96,16.01,116652.0,14.9937,15.0406,14.9843,15.0313,116652.0
2021-02-11 13:00:00,16.01,16.04,15.99,16.04,110970.0,15.0313,15.0594,15.0125,15.0594,110970.0
2021-02-11 13:30:00,16.03,16.04,16.03,16.03,103140.0,15.05,15.0594,15.05,15.05,103140.0
2021-02-11 14:00:00,16.03,16.03,15.99,16.02,229710.0,15.05,15.05,15.0125,15.0406,229710.0
2021-02-11 14:30:00,16.01,16.04,16.0,16.04,55068.0,15.0313,15.0594,15.0219,15.0594,55068.0
2021-02-11 15:00:00,16.04,16.06,16.03,16.05,182976.0,15.0594,15.0782,15.05,15.0688,182976.0
2021-02-11 15:30:00,16.05,16.08,16.04,16.08,127602.0,15.0688,15.097,15.0594,15.097,127602.0
2021-02-12 09:30:00,16.05,16.08,16.04,16.07,166746.0,15.0688,15.097,15.0594,15.0876,166746.0
2021-02-12 10:00:00,16.06,16.08,16.06,16.06,114276.0,15.0782,15.097,15.0782,15.0782,114276.0
2021-02-12 10:30:00,16.07,16.11,16.05,16.1,77892.0,15.0876,15.1251,15.0688,15.1158,77892.0
2021-02-12 11:00:00,16.1,16.11,16.09,16.11,43380.0,15.1158,15.1251,15.1064,15.1251,43380.0
2021-02-12 11:30:00,16.11,16.12,16.1,16.11,94464.0,15.1251,15.1345,15.1158,15.1251,94464.0
2021-02-12 12:00:00,16.11,16.12,16.1,16.1,620586.0,15.1251,15.1345,15.1158,15.1158,620586.0
2021-02-12 12:30:00,16.1,16.11,16.1,16.1,66270.0,15.1158,15.1251,15.1158,15.1158,66270.0
2021-02-12 13:00:00,16.1,16.11,16.08,16.09,67314.0,15.1158,15.1251,15.097,15.1064,67314.0
2021-02-12 13:30:00,16.09,16.1,16.09,16.09,110430.0,15.1064,15.1158,15.1064,15.1064,110430.0
2021-02-12 14:00:00,16.08,16.09,16.08,16.09,1446588.0,15.097,15.1064,15.097,15.1064,1446588.0
2021-02-12 14:30:00,16.09,16.1,16.08,16.1,130206.0,15.1064,15.1158,15.097,15.1158,130206.0
2021-02-12 15:00:00,16.1,16.11,16.09,16.11,84714.0,15.1158,15.1251,15.1064,15.1251,84714.0
2021-02-12 15:30:00,16.11,16.16,16.11,16.16,531030.0,15.1251,15.1721,15.1251,15.1721,531030.0
2021-02-16 09:30:00,16.19,16.22,16.19,16.2,631842.0,15.2002,15.2284,15.2002,15.2096,631842.0
2021-02-16 10:00:00,16.2,16.21,16.17,16.21,141072.0,15.2096,15.219,15.1815,15.219,141072.0
2021-02-16 10:30:00,16.21,16.22,16.15,16.18,462954.0,15.219,15.2284,15.1627,15.1909,462954.0
2021-02-16 11:00:00,16.17,16.19,16.14,16.14,343362.0,15.1815,15.2002,15.1533,15.1533,343362.0
2021-02-16 11:30:00,16.13,16.16,16.11,16.12,143718.0,15.1439,15.1721,15.1251,15.1345,143718.0
2021-02-16 12:00:00,16.11,16.15,16.09,16.15,320988.0,15.1251,15.1627,15.1064,15.1627,320988.0
2021-02-16 12:30:00,16.15,16.15,16.13,16.15,104598.0,15.1627,15.1627,15.1439,15.1627,104598.0
2021-02-16 13:00:00,16.14,16.16,16.14,16.15,125502.0,15.1533,15.1721,15.1533,15.1627,125502.0
2021-02-16 13:30:00,16.15,16.16,16.13,16.14,104238.0,15.1627,15.1721,15.1439,15.1533,104238.0
2021-02-16 14:00:00,16.13,16.16,16.13,16.16,106608.0,15.1439,15.1721,15.1439,15.1721,106608.0
2021-02-16 14:30:00,16.16,16.17,16.13,16.15,118098.0,15.1721,15.1815,15.1439,15.1627,118098.0
2021-02-16 15:00:00,16.14,16.16,16.13,16.14,105072.0,15.1533,15.1721,15.1439,15.1533,105072.0
2021-02-16 15:30:00,16.14,16.15,16.11,16.12,796266.0,15.1533,15.1627,15.1251,15.1345,796266.0
2021-02-17 09:30:00,16.04,16.08,15.98,16.07,325014.0,15.0594,15.097,15.0031,15.0876,325014.0
2021-02-17 10:00:00,16.06,16.08,16.02,16.04,88812.0,15.0782,15.097,15.0406,15.0594,88812.0
2021-02-17 10:30:00,16.03,16.05,16.01,16.05,170436.0,15.05,15.0688,15.0313,15.0688,170436.0
2021-02-17 11:00:00,16.05,16.05,15.97,16.0,202872.0,15.0688,15.0688,14.9937,15.0219,202872.0
2021-02-17 11:30:00,16.0,16.02,15.97,16.01,114072.0,15.0219,15.0406,14.9937,15.0313,114072.0
2021-02-17 12:00:00,16.02,16.03,16.01,16.03,715368.0,15.0406,15.05,15.0313,15.05,715368.0
2021-02-17 12:30:00,16.03,16.05,16.03,16.04,74802.0,15.05,15.0688,15.05,15.0594,74802.0
2021-02-17 13:00:00,16.05,16.06,16.04,16.05,86826.0,15.0688,15.0782,15.0594,15.0688,86826.0
2021-02-17 13:30:00,16.06,16.07,16.05,16.06,391794.0,15.0782,15.0876,15.0688,15.0782,391794.0
2021-02-17 14:00:00,16.06,16.09,16.06,16.06,337254.0,15.0782,15.1064,15.0782,15.0782,337254.0
2021-02-17 14:30:00,16.06,16.09,16.05,16.08,74490.0,15.0782,15.1064,15.0688,15.097,74490.0
2021-02-17 15:00:00,16.08,16.1,16.08,16.09,157644.0,15.097,15.1158,15.097,15.1064,157644.0
2021-02-17 15:30:00,16.09,16.11,16.09,16.1,177252.0,15.1064,15.1251,15.1064,15.1158,177252.0
2021-02-18 09:30:00,15.99,16.01,15.96,16.0,647832.0,15.0125,15.0313,14.9843,15.0219,647832.0
2021-02-18 10:00:00,15.99,15.99,15.9,15.92,433002.0,15.0125,15.0125,14.928,14.9468,433002.0
2021-02-18 10:30:00,15.91,15.96,15.89,15.95,264996.0,14.9374,14.9843,14.9186,14.9749,264996.0
2021-02-18 11:00:00,15.95,15.98,15.93,15.96,103992.0,14.9749,15.0031,14.9561,14.9843,103992.0
2021-02-18 11:30:00,15.96,15.97,15.94,15.94,215514.0,14.9843,14.9937,14.9655,14.9655,215514.0
2021-02-18 12:00:00,15.94,15.96,15.92,15.95,84396.0,14.9655,14.9843,14.9468,14.9749,84396.0
2021-02-18 12:30:00,15.96,15.96,15.94,15.95,51846.0,14.9843,14.9843,14.9655,14.9749,51846.0
2021-02-18 13:00:00,15.95,16.0,15.94,16.0,128400.0,14.9749,15.0219,14.9655,15.0219,128400.0
2021-02-18 13:30:00,16.0,16.01,15.99,16.0,118554.0,15.0219,15.0313,15.0125,15.0219,118554.0
2021-02-18 14:00:00,16.0,16.03,16.0,16.03,66072.0,15.0219,15.05,15.0219,15.05,66072.0
2021-02-18 14:30:00,16.03,16.04,16.01,16.04,77346.0,15.05,15.0594,15.0313,15.0594,77346.0
2021-02-18 15:00:00,16.03,16.05,16.03,16.04,158094.0,15.05,15.0688,15.05,15.0594,158094.0
2021-02-18 15:30:00,16.04,16.05,16.0,16.0,159612.0,15.0594,15.0688,15.0219,15.0219,159612.0
2021-02-19 09:30:00,16.08,16.08,16.06,16.08,253344.0,15.097,15.097,15.0782,15.097,253344.0
2021-02-19 10:00:00,16.09,16.1,16.07,16.09,168480.0,15.1064,15.1158,15.0876,15.1064,168480.0
2021-02-19 10:30:00,16.1,16.11,16.09,16.1,82464.0,15.1158,15.1251,15.1064,15.1158,82464.0
2021-02-19 11:00:00,16.11,16.12,16.1,16.12,76776.0,15.1251,15.1345,15.1158,15.1345,76776.0
2021-02-19 11:30:00,16.12,16.12,16.1,16.1,83712.0,15.1345,15.1345,15.1158,15.1158,83712.0
2021-02-19 12:00:00,16.1,16.11,16.07,16.07,179220.0,15.1158,15.1251,15.0876,15.0876,179220.0
2021-02-19 12:30:00,16.08,16.08,16.03,16.04,61686.0,15.097,15.097,15.05,15.0594,61686.0
2021-02-19 13:00:00,16.05,16.05,16.02,16.05,63858.0,15.0688,15.0688,15.0406,15.0688,63858.0
2021-02-19 13:30:00,16.04,16.07,16.03,16.07,139068.0,15.0594,15.0876,15.05,15.0876,139068.0
2021-02-19 14:00:00,16.07,16.07,16.02,16.02,117660.0,15.0876,15.0876,15.0406,15.0406,117660.0
2021-02-19 14:30:00,16.03,16.05,16.03,16.05,125022.0,15.05,15.0688,15.05,15.0688,125022.0
2021-02-19 15:00:00,16.05,16.06,16.04,16.05,138810.0,15.0688,15.0782,15.0594,15.0688,138810.0
2021-02-19 15:30:00,16.05,16.07,16.02,16.04,248766.0,15.0688,15.0876,15.0406,15.0594,248766.0
2021-02-22 09:30:00,15.93,15.96,15.9,15.95,425904.0,14.9561,14.9843,14.928,14.9749,425904.0
2021-02-22 10:00:00,15.96,15.98,15.92,15.93,207126.0,14.9843,15.0031,14.9468,14.9561,207126.0
2021-02-22 10:30:00,15.94,15.95,15.9,15.91,201126.0,14.9655,14.9749,14.928,14.9374,201126.0
2021-02-22 11:00:00,15.91,15.95,15.9,15.94,122682.0,14.9374,14.9749,14.928,14.9655,122682.0
2021-02-22 11:30:00,15.93,15.95,15.93,15.95,77220.0,14.9561,14.9749,14.9561,14.9749,77220.0
2021-02-22 12:00:00,15.95,15.95,15.93,15.94,87564.0,14.9749,14.9749,14.9561,14.9655,87564.0
2021-02-22 12:30:00,15.95,15.98,15.94,15.98,261642.0,14.9749,15.0031,14.9655,15.0031,261642.0
2021-02-22 13:00:00,15.98,15.99,15.97,15.99,96054.0,15.0031,15.0125,14.9937,15.0125,96054.0
2021-02-22 13:30:00,15.99,16.01,15.99,16.0,95124.0,15.0125,15.0313,15.0125,15.0219,95124.0
2021-02-22 14:00:00,16.0,16.0,15.98,15.99,126780.0,15.0219,15.0219,15.0031,15.0125,126780.0
2021-02-22 14:30:00,15.99,16.0,15.97,15.97,150114.0,15.0125,15.0219,14.9937,14.9937,150114.0
2021-02-22 15:00:00,15.97,15.97,15.91,15.91,302106.0,14.9937,14.9937,14.9374,14.9374,302106.0
2021-02-22 15:30:00,15.91,15.92,15.88,15.89,208344.0,14.9374,14.9468,14.9092,14.9186,208344.0
2021-02-23 09:30:00,15.78,15.79,15.54,15.64,1648626.0,14.8153,14.8247,14.59,14.6839,1648626.0
2021-02-23 10:00:00,15.63,15.75,15.62,15.75,294672.0,14.6745,14.7871,14.6651,14.7871,294672.0
2021-02-23 10:30:00,15.74,15.81,15.71,15.79,147048.0,14.7778,14.8435,14.7496,14.8247,147048.0
2021-02-23 11:00:00,15.8,15.82,15.74,15.76,258330.0,14.8341,14.8529,14.7778,14.7965,258330.0
2021-02-23 11:30:00,15.75,15.78,15.72,15.72,120642.0,14.7871,14.8153,14.759,14.759,120642.0
2021-02-23 12:00:00,15.71,15.74,15.67,15.74,413688.0,14.7496,14.7778,14.712,14.7778,413688.0
2021-02-23 12:30:00,15.73,15.75,15.67,15.67,140244.0,14.7684,14.7871,14.712,14.712,140244.0
2021-02-23 13:00:00,15.67,15.77,15.66,15.77,74658.0,14.712,14.8059,14.7027,14.8059,74658.0
2021-02-23 13:30:00,15.76,15.78,15.74,15.78,100866.0,14.7965,14.8153,14.7778,14.8153,100866.0
2021-02-23 14:00:00,15.77,15.81,15.77,15.81,95754.0,14.8059,14.8435,14.8059,14.8435,95754.0
2021-02-23 14:30:00,15.81,15.84,15.76,15.84,341250.0,14.8435,14.8716,14.7965,14.8716,341250.0
2021-02-23 15:00:00,15.84,15.94,15.83,15.93,299424.0,14.8716,14.9655,14.8623,14.9561,299424.0
2021-02-23 15:30:00,15.94,15.94,15.88,15.88,192900.0,14.9655,14.9655,14.9092,14.9092,192900.0
2021-02-24 09:30:00,15.86,15.88,15.81,15.83,312108.0,14.8904,14.9092,14.8435,14.8623,312108.0
2021-02-24 10:00:00,15.85,15.89,15.8,15.88,175812.0,14.881,14.9186,14.8341,14.9092,175812.0
2021-02-24 10:30:00,15.88,15.93,15.87,15.92,160068.0,14.9092,14.9561,14.8998,14.9468,160068.0
2021-02-24 11:00:00,15.93,15.99,15.93,15.98,111696.0,14.9561,15.0125,14.9561,15.0031,111696.0
2021-02-24 11:30:00,15.98,16.0,15.97,16.0,206250.0,15.0031,15.0219,14.9937,15.0219,206250.0
2021-02-24 12:00:00,16.01,16.03,16.0,16.03,467898.0,15.0313,15.05,15.0219,15.05,467898.0
2021-02-24 12:30:00,16.04,16.05,16.02,16.02,88974.0,15.0594,15.0688,15.0406,15.0406,88974.0
2021-02-24 13:00:00,16.02,16.06,16.0,16.05,158832.0,15.0406,15.0782,15.0219,15.0688,158832.0
2021-02-24 13:30:00,16.07,16.08,16.06,16.07,61668.0,15.0876,15.097,15.0782,15.0876,61668.0
2021-02-24 14:00:00,16.08,16.08,16.04,16.06,98046.0,15.097,15.097,15.0594,15.0782,98046.0
2021-02-24 14:30:00,16.06,16.06,16.03,16.04,128448.0,15.0782,15.0782,15.05,15.0594,128448.0
2021-02-24 15:00:00,16.04,16.07,16.03,16.07,70578.0,15.0594,15.0876,15.05,15.0876,70578.0
2021-02-24 15:30:00,16.07,16.08,16.05,16.07,389910.0,15.0876,15.097,15.0688,15.0876,389910.0
2021-02-25 09:30:00,16.02,16.08,16.0,16.04,154350.0,15.0406,15.097,15.0219,15.0594,154350.0
2021-02-25 10:00:00,16.03,16.03,15.96,15.97,195696.0,15.05,15.05,14.9843,14.9937,195696.0
2021-02-25 10:30:00,15.97,15.97,15.88,15.94,226260.0,14.9937,14.9937,14.9092,14.9655,226260.0
2021-02-25 11:00:00,15.94,15.96,15.91,15.92,132276.0,14.9655,14.9843,14.9374,14.9468,132276.0
2021-02-25 11:30:00,15.92,15.92,15.82,15.83,147594.0,14.9468,14.9468,14.8529,14.8623,147594.0
2021-02-25 12:00:00,15.82,15.84,15.78,15.78,418266.0,14.8529,14.8716,14.8153,14.8153,418266.0
2021-02-25 12:30:00,15.78,15.78,15.66,15.67,807456.0,14.8153,14.8153,14.7027,14.712,807456.0
2021-02-25 13:00:00,15.66,15.76,15.63,15.75,255726.0,14.7027,14.7965,14.6745,14.7871,255726.0
2021-02-25 13:30:00,15.76,15.77,15.7,15.73,182274.0,14.7965,14.8059,14.7402,14.7684,182274.0
2021-02-25 14:00:00,15.73,15.84,15.73,15.83,112416.0,14.7684,14.8716,14.7684,14.8623,112416.0
2021-02-25 14:30:00,15.83,15.83,15.73,15.74,137820.0,14.8623,14.8623,14.7684,14.7778,137820.0
2021-02-25 15:00:00,15.74,15.76,15.64,15.65,782802.0,14.7778,14.7965,14.6839,14.6933,782802.0
2021-02-25 15:30:00,15.66,15.7,15.58,15.65,630042.0,14.7027,14.7402,14.6275,14.6933,630042.0
2021-02-26 09:30:00,15.72,15.76,15.63,15.64,395970.0,14.759,14.7965,14.6745,14.6839,395970.0
2021-02-26 10:00:00,15.63,15.64,15.47,15.48,427560.0,14.6745,14.6839,14.5243,14.5337,427560.0
2021-02-26 10:30:00,15.47,15.66,15.47,15.65,261732.0,14.5243,14.7027,14.5243,14.6933,261732.0
2021-02-26 11:00:00,15.66,15.7,15.62,15.63,256002.0,14.7027,14.7402,14.6651,14.6745,256002.0
2021-02-26 11:30:00,15.64,15.73,15.64,15.71,212550.0,14.6839,14.7684,14.6839,14.7496,212550.0
2021-02-26 12:00:00,15.71,15.79,15.69,15.75,158058.0,14.7496,14.8247,14.7308,14.7871,158058.0
2021-02-26 12:30:00,15.76,15.78,15.71,15.71,97596.0,14.7965,14.8153,14.7496,14.7496,97596.0
2021-02-26 13:00:00,15.72,15.76,15.68,15.76,128934.0,14.759,14.7965,14.7214,14.7965,128934.0
2021-02-26 13:30:00,15.76,15.76,15.65,15.68,107112.0,14.7965,14.7965,14.6933,14.7214,107112.0
2021-02-26 14:00:00,15.67,15.68,15.61,15.64,189222.0,14.712,14.7214,14.6557,14.6839,189222.0
2021-02-26 14:30:00,15.63,15.7,15.63,15.68,93828.0,14.6745,14.7402,14.6745,14.7214,93828.0
2021-02-26 15:00:00,15.69,15.74,15.67,15.67,269610.0,14.7308,14.7778,14.712,14.712,269610.0
2021-02-26 15:30:00,15.67,15.76,15.59,15.59,375012.0,14.712,14.7965,14.6369,14.6369,375012.0
2021-03-01 09:30:00,15.82,15.87,15.82,15.87,549204.0,14.8529,14.8998,14.8529,14.8998,549204.0
2021-03-01 10:00:00,15.87,15.93,15.85,15.91,226854.0,14.8998,14.9561,14.881,14.9374,226854.0
2021-03-01 10:30:00,15.91,15.95,15.9,15.95,112026.0,14.9374,14.9749,14.928,14.9749,112026.0
2021-03-01 11:00:00,15.95,15.97,15.93,15.94,131880.0,14.9749,14.9937,14.9561,14.9655,131880.0
2021-03-01 11:30:00,15.95,15.97,15.94,15.97,157308.0,14.9749,14.9937,14.9655,14.9937,157308.0
2021-03-01 12:00:00,15.97,15.98,15.95,15.97,258636.0,14.9937,15.0031,14.9749,14.9937,258636.0
2021-03-01 12:30:00,15.97,15.98,15.95,15.95,91488.0,14.9937,15.0031,14.9749,14.9749,91488.0
2021-03-01 13:00:00,15.95,15.96,15.93,15.96,62484.0,14.9749,14.9843,14.9561,14.9843,62484.0
2021-03-01 13:30:00,15.96,15.99,15.96,15.98,107844.0,14.9843,15.0125,14.9843,15.0031,107844.0
2021-03-01 14:00:00,15.98,16.02,15.98,16.01,244080.0,15.0031,15.0406,15.0031,15.0313,244080.0
2021-03-01 14:30:00,16.02,16.04,16.01,16.03,140430.0,15.0406,15.0594,15.0313,15.05,140430.0
2021-03-01 15:00:00,16.02,16.03,16.0,16.01,112704.0,15.0406,15.05,15.0219,15.0313,112704.0
2021-03-01 15:30:00,16.02,16.02,15.97,15.99,441276.0,15.0406,15.0406,14.9937,15.0125,441276.0
2021-03-02 09:30:00,16.0,16.01,15.92,15.97,295230.0,15.0219,15.0313,14.9468,14.9937,295230.0
2021-03-02 10:00:00,15.98,15.99,15.92,15.92,163266.0,15.0031,15.0125,14.9468,14.9468,163266.0
2021-03-02 10:30:00,15.9,15.93,15.88,15.92,124752.0,14.928,14.9561,14.9092,14.9468,124752.0
2021-03-02 11:00:00,15.9,15.93,15.86,15.91,128586.0,14.928,14.9561,14.8904,14.9374,128586.0
2021-03-02 11:30:00,15.91,15.91,15.85,15.89,344592.0,14.9374,14.9374,14.881,14.9186,344592.0
2021-03-02 12:00:00,15.88,15.92,15.88,15.91,154248.0,14.9092,14.9468,14.9092,14.9374,154248.0
2021-03-02 12:30:00,15.91,15.95,15.91,15.92,45474.0,14.9374,14.9749,14.9374,14.9468,45474.0
2021-03-02 13:00:00,15.94,15.96,15.93,15.94,56352.0,14.9655,14.9843,14.9561,14.9655,56352.0
2021-03-02 13:30:00,15.95,15.97,15.95,15.95,112416.0,14.9749,14.9937,14.9749,14.9749,112416.0
2021-03-02 14:00:00,15.96,15.96,15.9,15.91,64788.0,14.9843,14.9843,14.928,14.9374,64788.0
2021-03-02 14:30:00,15.91,15.95,15.9,15.94,138906.0,14.9374,14.9749,14.928,14.9655,138906.0
2021-03-02 15:00:00,15.94,15.95,15.89,15.89,149160.0,14.9655,14.9749,14.9186,14.9186,149160.0
2021-03-02 15:30:00,15.89,15.9,15.83,15.84,165282.0,14.9186,14.928,14.8623,14.8716,165282.0
2021-03-03 09:30:00,15.83,15.85,15.74,15.75,218718.0,14.8623,14.881,14.7778,14.7871,218718.0
2021-03-03 10:00:00,15.76,15.76,15.68,15.72,222666.0,14.7965,14.7965,14.7214,14.759,222666.0
2021-03-03 10:30:00,15.71,15.78,15.69,15.78,269868.0,14.7496,14.8153,14.7308,14.8153,269868.0
2021-03-03 11:00:00,15.78,15.83,15.76,15.83,237600.0,14.8153,14.8623,14.7965,14.8623,237600.0
2021-03-03 11:30:00,15.82,15.83,15.78,15.78,124644.0,14.8529,14.8623,14.8153,14.8153,124644.0
2021-03-03 12:00:00,15.78,15.79,15.75,15.75,187314.0,14.8153,14.8247,14.7871,14.7871,187314.0
2021-03-03 12:30:00,15.76,15.79,15.74,15.75,58278.0,14.7965,14.8247,14.7778,14.7871,58278.0
2021-03-03 13:00:00,15.74,15.8,15.73,15.78,71070.0,14.7778,14.8341,14.7684,14.8153,71070.0
2021-03-03 13:30:00,15.77,15.77,15.7,15.71,134004.0,14.8059,14.8059,14.7402,14.7496,134004.0
2021-03-03 14:00:00,15.72,15.72,15.66,15.67,183318.0,14.759,14.759,14.7027,14.712,183318.0
2021-03-03 14:30:00,15.67,15.71,15.63,15.71,265686.0,14.712,14.7496,14.6745,14.7496,265686.0
2021-03-03 15:00:00,15.71,15.73,15.65,15.66,279024.0,14.7496,14.7684,14.6933,14.7027,279024.0
2021-03-03 15:30:00,15.66,15.69,15.6,15.6,399300.0,14.7027,14.7308,14.6463,14.6463,399300.0
2021-03-04 09:30:00,15.59,15.68,15.53,15.54,336846.0,14.6369,14.7214,14.5806,14.59,336846.0
2021-03-04 10:00:00,15.55,15.57,15.44,15.52,891930.0,14.5994,14.6182,14.4961,14.5712,891930.0
2021-03-04 10:30:00,15.53,15.62,15.51,15.58,353616.0,14.5806,14.6651,14.5618,14.6275,353616.0
2021-03-04 11:00:00,15.6,15.63,15.56,15.59,288390.0,14.6463,14.6745,14.6088,14.6369,288390.0
2021-03-04 11:30:00,15.62,15.67,15.6,15.63,85110.0,14.6651,14.712,14.6463,14.6745,85110.0
2021-03-04 12:00:00,15.65,15.67,15.5,15.54,117774.0,14.6933,14.712,14.5524,14.59,117774.0
2021-03-04 12:30:00,15.53,15.54,15.35,15.38,430536.0,14.5806,14.59,14.4116,14.4398,430536.0
2021-03-04 13:00:00,15.36,15.42,15.29,15.36,354174.0,14.421,14.4773,14.3553,14.421,354174.0
2021-03-04 13:30:00,15.36,15.36,15.16,15.16,430098.0,14.421,14.421,14.2332,14.2332,430098.0
2021-03-04 14:00:00,15.16,15.35,15.16,15.34,248022.0,14.2332,14.4116,14.2332,14.4022,248022.0
2021-03-04 14:30:00,15.34,15.4,15.27,15.4,268902.0,14.4022,14.4585,14.3365,14.4585,268902.0
2021-03-04 15:00:00,15.4,15.4,15.28,15.33,229224.0,14.4585,14.4585,14.3459,14.3928,229224.0
2021-03-04 15:30:00,15.33,15.38,15.32,15.37,466128.0,14.3928,14.4398,14.3834,14.4304,466128.0
2021-03-05 09:30:00,15.51,15.52,15.31,15.36,375762.0,14.5618,14.5712,14.374,14.421,375762.0
2021-03-05 10:00:00,15.36,15.45,15.3,15.3,390252.0,14.421,14.5055,14.3647,14.3647,390252.0
2021-03-05 10:30:00,15.3,15.34,15.24,15.27,551382.0,14.3647,14.4022,14.3083,14.3365,551382.0
2021-03-05 11:00:00,15.28,15.29,15.13,15.15,608784.0,14.3459,14.3553,14.2051,14.2238,608784.0
2021-03-05 11:30:00,15.15,15.29,15.15,15.29,460764.0,14.2238,14.3553,14.2238,14.3553,460764.0
2021-03-05 12:00:00,15.29,15.4,15.27,15.39,198240.0,14.3553,14.4585,14.3365,14.4492,198240.0
2021-03-05 12:30:00,15.39,15.46,15.38,15.42,2125218.0,14.4492,14.5149,14.4398,14.4773,2125218.0
2021-03-05 13:00:00,15.46,15.52,15.38,15.52,119016.0,14.5149,14.5712,14.4398,14.5712,119016.0
2021-03-05 13:30:00,15.51,15.56,15.5,15.53,384048.0,14.5618,14.6088,14.5524,14.5806,384048.0
2021-03-05 14:00:00,15.55,15.55,15.48,15.54,154272.0,14.5994,14.5994,14.5337,14.59,154272.0
2021-03-05 14:30:00,15.57,15.61,15.54,15.61,79440.0,14.6182,14.6557,14.59,14.6557,79440.0
2021-03-05 15:00:00,15.62,15.63,15.59,15.62,228372.0,14.6651,14.6745,14.6369,14.6651,228372.0
2021-03-05 15:30:00,15.61,15.68,15.6,15.64,342270.0,14.6557,14.7214,14.6463,14.6839,342270.0
2021-03-08 09:30:00,15.67,15.76,15.6,15.67,572544.0,14.712,14.7965,14.6463,14.712,572544.0
2021-03-08 10:00:00,15.67,15.78,15.64,15.78,265812.0,14.712,14.8153,14.6839,14.8153,265812.0
2021-03-08 10:30:00,15.78,15.81,15.76,15.79,217938.0,14.8153,14.8435,14.7965,14.8247,217938.0
2021-03-08 11:00:00,15.8,15.81,15.75,15.8,188802.0,14.8341,14.8435,14.7871,14.8341,188802.0
2021-03-08 11:30:00,15.8,15.8,15.71,15.71,267594.0,14.8341,14.8341,14.7496,14.7496,267594.0
2021-03-08 12:00:00,15.72,15.78,15.7,15.78,115638.0,14.759,14.8153,14.7402,14.8153,115638.0
2021-03-08 12:30:00,15.78,15.81,15.77,15.77,117096.0,14.8153,14.8435,14.8059,14.8059,117096.0
2021-03-08 13:00:00,15.77,15.81,15.77,15.8,142434.0,14.8059,14.8435,14.8059,14.8341,142434.0
2021-03-08 13:30:00,15.79,15.79,15.66,15.66,267816.0,14.8247,14.8247,14.7027,14.7027,267816.0
2021-03-08 14:00:00,15.66,15.73,15.66,15.72,214062.0,14.7027,14.7684,14.7027,14.759,214062.0
2021-03-08 14:30:00,15.73,15.74,15.64,15.67,211686.0,14.7684,14.7778,14.6839,14.712,211686.0
2021-03-08 15:00:00,15.67,15.67,15.6,15.61,219456.0,14.712,14.712,14.6463,14.6557,219456.0
2021-03-08 15:30:00,15.61,15.66,15.56,15.56,260814.0,14.6557,14.7027,14.6088,14.6088,260814.0
2021-03-09 09:30:00,15.74,15.82,15.72,15.81,289164.0,14.7778,14.8529,14.759,14.8435,289164.0
2021-03-09 10:00:00,15.82,15.87,15.8,15.85,291132.0,14.8529,14.8998,14.8341,14.881,291132.0
2021-03-09 10:30:00,15.85,15.87,15.84,15.86,147774.0,14.881,14.8998,14.8716,14.8904,147774.0
2021-03-09 11:00:00,15.86,15.88,15.85,15.87,176232.0,14.8904,14.9092,14.881,14.8998,176232.0
2021-03-09 11:30:00,15.87,15.88,15.85,15.87,129240.0,14.8998,14.9092,14.881,14.8998,129240.0
2021-03-09 12:00:00,15.88,15.9,15.87,15.9,144090.0,14.9092,14.928,14.8998,14.928,144090.0
2021-03-09 12:30:00,15.91,15.91,15.87,15.88,76686.0,14.9374,14.9374,14.8998,14.9092,76686.0
2021-03-09 13:00:00,15.88,15.91,15.88,15.89,305994.0,14.9092,14.9374,14.9092,14.9186,305994.0
2021-03-09 13:30:00,15.89,15.92,15.89,15.92,141468.0,14.9186,14.9468,14.9186,14.9468,141468.0
2021-03-09 14:00:00,15.92,15.92,15.87,15.88,93228.0,14.9468,14.9468,14.8998,14.9092,93228.0
2021-03-09 14:30:00,15.88,15.91,15.88,15.88,131922.0,14.9092,14.9374,14.9092,14.9092,131922.0
2021-03-09 15:00:00,15.88,15.91,15.88,15.89,358086.0,14.9092,14.9374,14.9092,14.9186,358086.0
2021-03-09 15:30:00,15.89,15.89,15.81,15.81,271398.0,14.9186,14.9186,14.8435,14.8435,271398.0
2021-03-10 09:30:00,15.93,15.99,15.92,15.97,297834.0,14.9561,15.0125,14.9468,14.9937,297834.0
2021-03-10 10:00:00,15.97,15.99,15.88,15.88,318696.0,14.9937,15.0125,14.9092,14.9092,318696.0
2021-03-10 10:30:00,15.88,15.93,15.86,15.92,165936.0,14.9092,14.9561,14.8904,14.9468,165936.0
2021-03-10 11:00:00,15.92,15.95,15.91,15.94,186582.0,14.9468,14.9749,14.9374,14.9655,186582.0
2021-03-10 11:30:00,15.95,15.97,15.91,15.95,184494.0,14.9749,14.9937,14.9374,14.9749,184494.0
2021-03-10 12:00:00,15.95,15.96,15.92,15.92,118392.0,14.9749,14.9843,14.9468,14.9468,118392.0
2021-03-10 12:30:00,15.92,15.95,15.89,15.95,193890.0,14.9468,14.9749,14.9186,14.9749,193890.0
2021-03-10 13:00:00,15.95,15.96,15.9,15.95,329502.0,14.9749,14.9843,14.928,14.9749,329502.0
2021-03-10 13:30:00,15.96,15.96,15.9,15.93,310572.0,14.9843,14.9843,14.928,14.9561,310572.0
2021-03-10 14:00:00,15.92,15.96,15.92,15.95,297120.0,14.9468,14.9843,14.9468,14.9749,297120.0
2021-03-10 14:30:00,15.95,15.99,15.95,15.97,283422.0,14.9749,15.0125,14.9749,14.9937,283422.0
2021-03-10 15:00:00,15.97,15.98,15.93,15.94,346038.0,14.9937,15.0031,14.9561,14.9655,346038.0
2021-03-10 15:30:00,15.94,15.95,15.91,15.91,306012.0,14.9655,14.9749,14.9374,14.9374,306012.0
2021-03-11 09:30:00,16.05,16.08,16.02,16.08,635202.0,15.0688,15.097,15.0406,15.097,635202.0
2021-03-11 10:00:00,16.08,16.1,16.04,16.08,647670.0,15.097,15.1158,15.0594,15.097,647670.0
2021-03-11 10:30:00,16.09,16.13,16.08,16.13,206526.0,15.1064,15.1439,15.097,15.1439,206526.0
2021-03-11 11:00:00,16.13,16.17,16.13,16.16,157488.0,15.1439,15.1815,15.1439,15.1721,157488.0
2021-03-11 11:30:00,16.15,16.18,16.15,16.16,372210.0,15.1627,15.1909,15.1627,15.1721,372210.0
2021-03-11 12:00:00,16.16,16.18,16.15,16.16,52920.0,15.1721,15.1909,15.1627,15.1721,52920.0
2021-03-11 12:30:00,16.17,16.17,16.15,16.15,58908.0,15.1815,15.1815,15.1627,15.1627,58908.0
2021-03-11 13:00:00,16.16,16.19,16.16,16.16,182784.0,15.1721,15.2002,15.1721,15.1721,182784.0
2021-03-11 13:30:00,16.17,16.17,16.14,16.15,261234.0,15.1815,15.1815,15.1533,15.1627,261234.0
2021-03-11 14:00:00,16.17,16.18,16.16,16.18,108804.0,15.1815,15.1909,15.1721,15.1909,108804.0
2021-03-11 14:30:00,16.17,16.17,16.14,16.14,95142.0,15.1815,15.1815,15.1533,15.1533,95142.0
2021-03-11 15:00:00,16.14,16.15,16.13,16.15,101898.0,15.1533,15.1627,15.1439,15.1627,101898.0
2021-03-11 15:30:00,16.14,16.14,16.11,16.12,478980.0,15.1533,15.1533,15.1251,15.1345,478980.0
2021-03-12 09:30:00,16.06,16.09,16.02,16.09,195552.0,15.0782,15.1064,15.0406,15.1064,195552.0
2021-03-12 10:00:00,16.1,16.1,16.02,16.03,175212.0,15.1158,15.1158,15.0406,15.05,175212.0
2021-03-12 10:30:00,16.04,16.08,16.03,16.05,211308.0,15.0594,15.097,15.05,15.0688,211308.0
2021-03-12 11:00:00,16.05,16.07,16.03,16.07,191334.0,15.0688,15.0876,15.05,15.0876,191334.0
2021-03-12 11:30:00,16.08,16.09,16.06,16.08,214668.0,15.097,15.1064,15.0782,15.097,214668.0
2021-03-12 12:00:00,16.08,16.1,16.06,16.09,233610.0,15.097,15.1158,15.0782,15.1064,233610.0
2021-03-12 12:30:00,16.1,16.11,16.08,16.08,67224.0,15.1158,15.1251,15.097,15.097,67224.0
2021-03-12 13:00:00,16.08,16.11,16.08,16.11,144084.0,15.097,15.1251,15.097,15.1251,144084.0
2021-03-12 13:30:00,16.11,16.11,16.09,16.09,190632.0,15.1251,15.1251,15.1064,15.1064,190632.0
2021-03-12 14:00:00,16.1,16.1,16.09,16.1,149430.0,15.1158,15.1158,15.1064,15.1158,149430.0
2021-03-12 14:30:00,16.1,16.12,16.1,16.12,150036.0,15.1158,15.1345,15.1158,15.1345,150036.0
2021-03-12 15:00:00,16.12,16.13,16.1,16.12,281754.0,15.1345,15.1439,15.1158,15.1345,281754.0
2021-03-12 15:30:00,16.12,16.16,16.12,16.15,205908.0,15.1345,15.1721,15.1345,15.1627,205908.0
2021-03-15 09:30:00,16.17,16.18,16.14,16.14,451488.0,15.1815,15.1909,15.1533,15.1533,451488.0
2021-03-15 10:00:00,16.15,16.16,16.13,16.15,174000.0,15.1627,15.1721,15.1439,15.1627,174000.0
2021-03-15 10:30:00,16.15,16.16,16.14,16.16,117516.0,15.1627,15.1721,15.1533,15.1721,117516.0
2021-03-15 11:00:00,16.16,16.17,16.12,16.12,90552.0,15.1721,15.1815,15.1345,15.1345,90552.0
2021-03-15 11:30:00,16.12,16.13,16.08,16.13,112470.0,15.1345,15.1439,15.097,15.1439,112470.0
2021-03-15 12:00:00,16.13,16.15,16.12,16.15,209574.0,15.1439,15.1627,15.1345,15.1627,209574.0
2021-03-15 12:30:00,16.15,16.17,16.15,16.17,145584.0,15.1627,15.1815,15.1627,15.1815,145584.0
2021-03-15 13:00:00,16.18,16.18,16.17,16.17,60912.0,15.1909,15.1909,15.1815,15.1815,60912.0
2021-03-15 13:30:00,16.17,16.19,16.17,16.19,155100.0,15.1815,15.2002,15.1815,15.2002,155100.0
2021-03-15 14:00:00,16.19,16.22,16.19,16.22,58056.0,15.2002,15.2284,15.2002,15.2284,58056.0
2021-03-15 14:30:00,16.22,16.22,16.21,16.21,67794.0,15.2284,15.2284,15.219,15.219,67794.0
2021-03-15 15:00:00,16.21,16.22,16.18,16.19,264756.0,15.219,15.2284,15.1909,15.2002,264756.0
2021-03-15 15:30:00,16.19,16.27,16.18,16.27,232692.0,15.2002,15.2754,15.1909,15.2754,232692.0
2021-03-16 09:30:00,16.29,16.3,16.27,16.29,217260.0,15.2941,15.3035,15.2754,15.2941,217260.0
2021-03-16 10:00:00,16.29,16.29,16.27,16.28,124068.0,15.2941,15.2941,15.2754,15.2847,124068.0
2021-03-16 10:30:00,16.29,16.3,16.27,16.27,128370.0,15.2941,15.3035,15.2754,15.2754,128370.0
2021-03-16 11:00:00,16.27,16.29,16.26,16.28,73176.0,15.2754,15.2941,15.266,15.2847,73176.0
2021-03-16 11:30:00,16.29,16.29,16.26,16.27,59826.0,15.2941,15.2941,15.266,15.2754,59826.0
2021-03-16 12:00:00,16.27,16.28,16.22,16.22,248934.0,15.2754,15.2847,15.2284,15.2284,248934.0
2021-03-16 12:30:00,16.22,16.26,16.22,16.25,79350.0,15.2284,15.266,15.2284,15.2566,79350.0
2021-03-16 13:00:00,16.25,16.28,16.25,16.27,100740.0,15.2566,15.2847,15.2566,15.2754,100740.0
2021-03-16 13:30:00,16.25,16.26,16.22,16.23,116202.0,15.2566,15.266,15.2284,15.2378,116202.0
2021-03-16 14:00:00,16.22,16.24,16.18,16.18,81996.0,15.2284,15.2472,15.1909,15.1909,81996.0
2021-03-16 14:30:00,16.19,16.21,16.16,16.2,108372.0,15.2002,15.219,15.1721,15.2096,108372.0
2021-03-16 15:00:00,16.2,16.23,16.18,16.22,775782.0,15.2096,15.2378,15.1909,15.2284,775782.0
2021-03-16 15:30:00,16.22,16.25,16.21,16.21,158256.0,15.2284,15.2566,15.219,15.219,158256.0
2021-03-17 09:30:00,16.15,16.15,16.09,16.13,224346.0,15.1627,15.1627,15.1064,15.1439,224346.0
2021-03-17 10:00:00,16.13,16.15,16.11,16.15,174684.0,15.1439,15.1627,15.1251,15.1627,174684.0
2021-03-17 10:30:00,16.14,16.14,16.08,16.1,97380.0,15.1533,15.1533,15.097,15.1158,97380.0
2021-03-17 11:00:00,16.09,16.12,16.09,16.12,80178.0,15.1064,15.1345,15.1064,15.1345,80178.0
2021-03-17 11:30:00,16.12,16.13,16.11,16.12,155280.0,15.1345,15.1439,15.1251,15.1345,155280.0
2021-03-17 12:00:00,16.12,16.14,16.11,16.14,67704.0,15.1345,15.1533,15.1251,15.1533,67704.0
2021-03-17 12:30:00,16.13,16.13,16.11,16.11,285972.0,15.1439,15.1439,15.1251,15.1251,285972.0
2021-03-17 13:00:00,16.11,16.13,16.11,16.13,69546.0,15.1251,15.1439,15.1251,15.1439,69546.0
2021-03-17 13:30:00,16.12,16.13,16.1,16.11,72990.0,15.1345,15.1439,15.1158,15.1251,72990.0
2021-03-17 14:00:00,16.12,16.24,16.12,16.18,162150.0,15.1345,15.2472,15.1345,15.1909,162150.0
2021-03-17 14:30:00,16.17,16.28,16.17,16.28,121776.0,15.1815,15.2847,15.1815,15.2847,121776.0
2021-03-17 15:00:00,16.29,16.31,16.25,16.26,180840.0,15.2941,15.3129,15.2566,15.266,180840.0
2021-03-17 15:30:00,16.26,16.29,16.23,16.26,245076.0,15.266,15.2941,15.2378,15.266,245076.0
2021-03-18 09:30:00,16.17,16.18,16.13,16.17,175548.0,15.1815,15.1909,15.1439,15.1815,175548.0
2021-03-18 10:00:00,16.15,16.17,16.12,16.17,146880.0,15.1627,15.1815,15.1345,15.1815,146880.0
2021-03-18 10:30:00,16.16,16.18,16.15,16.17,159876.0,15.1721,15.1909,15.1627,15.1815,159876.0
2021-03-18 11:00:00,16.17,16.2,16.17,16.2,223950.0,15.1815,15.2096,15.1815,15.2096,223950.0
2021-03-18 11:30:00,16.2,16.21,16.19,16.2,184914.0,15.2096,15.219,15.2002,15.2096,184914.0
2021-03-18 12:00:00,16.21,16.24,16.2,16.22,74118.0,15.219,15.2472,15.2096,15.2284,74118.0
2021-03-18 12:30:00,16.23,16.23,16.14,16.15,96276.0,15.2378,15.2378,15.1533,15.1627,96276.0
2021-03-18 13:00:00,16.16,16.2,16.15,16.19,94752.0,15.1721,15.2096,15.1627,15.2002,94752.0
2021-03-18 13:30:00,16.19,16.21,16.18,16.21,49050.0,15.2002,15.219,15.1909,15.219,49050.0
2021-03-18 14:00:00,16.2,16.2,16.11,16.11,88986.0,15.2096,15.2096,15.1251,15.1251,88986.0
2021-03-18 14:30:00,16.12,16.12,16.03,16.08,401490.0,15.1345,15.1345,15.05,15.097,401490.0
2021-03-18 15:00:00,16.08,16.09,16.01,16.04,158202.0,15.097,15.1064,15.0313,15.0594,158202.0
2021-03-18 15:30:00,16.05,16.05,15.96,15.98,368598.0,15.0688,15.0688,14.9843,15.0031,368598.0
2021-03-19 09:30:00,15.98,15.99,15.88,15.92,226134.0,15.0031,15.0125,14.9092,14.9468,226134.0
2021-03-19 10:00:00,15.92,15.96,15.87,15.94,185598.0,14.9468,14.9843,14.8998,14.9655,185598.0
2021-03-19 10:30:00,15.95,16.0,15.9,15.98,138426.0,14.9749,15.0219,14.928,15.0031,138426.0
2021-03-19 11:00:00,15.99,16.0,15.93,15.95,214374.0,15.0125,15.0219,14.9561,14.9749,214374.0
2021-03-19 11:30:00,15.95,16.03,15.95,16.03,61920.0,14.9749,15.05,14.9749,15.05,61920.0
2021-03-19 12:00:00,16.03,16.04,16.01,16.04,56934.0,15.05,15.0594,15.0313,15.0594,56934.0
2021-03-19 12:30:00,16.03,16.06,16.03,16.04,123528.0,15.05,15.0782,15.05,15.0594,123528.0
2021-03-19 13:00:00,16.05,16.05,16.02,16.04,88842.0,15.0688,15.0688,15.0406,15.0594,88842.0
2021-03-19 13:30:00,16.04,16.06,16.03,16.04,108102.0,15.0594,15.0782,15.05,15.0594,108102.0
2021-03-19 14:00:00,16.05,16.05,16.0,16.02,48978.0,15.0688,15.0688,15.0219,15.0406,48978.0
2021-03-19 14:30:00,16.03,16.06,16.03,16.06,91740.0,15.05,15.0782,15.05,15.0782,91740.0
2021-03-19 15:00:00,16.06,16.06,16.02,16.03,131700.0,15.0782,15.0782,15.0406,15.05,131700.0
2021-03-19 15:30:00,16.03,16.05,15.98,15.98,182946.0,15.05,15.0688,15.0031,15.0031,182946.0
2021-03-22 09:30:00,16.01,16.04,16.0,16.04,240606.0,15.0313,15.0594,15.0219,15.0594,240606.0
2021-03-22 10:00:00,16.05,16.05,16.02,16.04,181434.0,15.0688,15.0688,15.0406,15.0594,181434.0
2021-03-22 10:30:00,16.03,16.08,16.03,16.06,882942.0,15.05,15.097,15.05,15.0782,882942.0
2021-03-22 11:00:00,16.06,16.07,16.05,16.06,66054.0,15.0782,15.0876,15.0688,15.0782,66054.0
2021-03-22 11:30:00,16.07,16.09,16.07,16.08,108588.0,15.0876,15.1064,15.0876,15.097,108588.0
2021-03-22 12:00:00,16.08,16.09,16.08,16.09,182310.0,15.097,15.1064,15.097,15.1064,182310.0
2021-03-22 12:30:00,16.09,16.11,16.09,16.11,34986.0,15.1064,15.1251,15.1064,15.1251,34986.0
2021-03-22 13:00:00,16.1,16.11,16.08,16.09,68238.0,15.1158,15.1251,15.097,15.1064,68238.0
2021-03-22 13:30:00,16.1,16.12,16.1,16.12,138108.0,15.1158,15.1345,15.1158,15.1345,138108.0
2021-03-22 14:00:00,16.12,16.13,16.11,16.13,75720.0,15.1345,15.1439,15.1251,15.1439,75720.0
2021-03-22 14:30:00,16.13,16.14,16.13,16.14,126342.0,15.1439,15.1533,15.1439,15.1533,126342.0
2021-03-22 15:00:00,16.14,16.15,16.1,16.11,231714.0,15.1533,15.1627,15.1158,15.1251,231714.0
2021-03-22 15:30:00,16.11,16.11,16.08,16.08,244824.0,15.1251,15.1251,15.097,15.097,244824.0
2021-03-23 09:30:00,16.04,16.06,16.03,16.05,224076.0,15.0594,15.0782,15.05,15.0688,224076.0
2021-03-23 10:00:00,16.06,16.08,16.05,16.07,125118.0,15.0782,15.097,15.0688,15.0876,125118.0
2021-03-23 10:30:00,16.06,16.06,16.0,16.04,93552.0,15.0782,15.0782,15.0219,15.0594,93552.0
2021-03-23 11:00:00,16.04,16.08,16.03,16.08,78054.0,15.0594,15.097,15.05,15.097,78054.0
2021-03-23 11:30:00,16.08,16.08,16.04,16.05,97038.0,15.097,15.097,15.0594,15.0688,97038.0
2021-03-23 12:00:00,16.05,16.07,16.03,16.04,125622.0,15.0688,15.0876,15.05,15.0594,125622.0
2021-03-23 12:30:00,16.04,16.06,16.03,16.06,62358.0,15.0594,15.0782,15.05,15.0782,62358.0
2021-03-23 13:00:00,16.06,16.07,16.05,16.06,61032.0,15.0782,15.0876,15.0688,15.0782,61032.0
2021-03-23 13:30:00,16.06,16.06,16.0,16.01,99318.0,15.0782,15.0782,15.0219,15.0313,99318.0
2021-03-23 14:00:00,16.01,16.02,16.0,16.01,104382.0,15.0313,15.0406,15.0219,15.0313,104382.0
2021-03-23 14:30:00,16.02,16.02,15.94,15.94,715464.0,15.0406,15.0406,14.9655,14.9655,715464.0
2021-03-23 15:00:00,15.94,15.97,15.88,15.9,395004.0,14.9655,14.9937,14.9092,14.928,395004.0
2021-03-23 15:30:00,15.89,15.91,15.87,15.91,354864.0,14.9186,14.9374,14.8998,14.9374,354864.0
2021-03-24 09:30:00,15.94,15.96,15.9,15.92,161634.0,15.01,15.0288,14.9723,14.9912,161634.0
2021-03-24 10:00:00,15.89,15.94,15.88,15.9,446982.0,14.9629,15.01,14.9535,14.9723,446982.0
2021-03-24 10:30:00,15.9,15.98,15.89,15.97,192648.0,14.9723,15.0477,14.9629,15.0383,192648.0
2021-03-24 11:00:00,15.97,15.99,15.95,15.95,99576.0,15.0383,15.0571,15.0194,15.0194,99576.0
2021-03-24 11:30:00,15.96,15.96,15.91,15.91,186468.0,15.0288,15.0288,14.9818,14.9818,186468.0
2021-03-24 12:00:00,15.92,15.95,15.92,15.94,78078.0,14.9912,15.0194,14.9912,15.01,78078.0
2021-03-24 12:30:00,15.94,15.95,15.91,15.92,70278.0,15.01,15.0194,14.9818,14.9912,70278.0
2021-03-24 13:00:00,15.91,15.91,15.85,15.88,135864.0,14.9818,14.9818,14.9253,14.9535,135864.0
2021-03-24 13:30:00,15.88,15.91,15.85,15.91,89706.0,14.9535,14.9818,14.9253,14.9818,89706.0
2021-03-24 14:00:00,15.91,15.91,15.87,15.87,83496.0,14.9818,14.9818,14.9441,14.9441,83496.0
2021-03-24 14:30:00,15.86,15.87,15.82,15.83,134760.0,14.9347,14.9441,14.897,14.9064,134760.0
2021-03-24 15:00:00,15.82,15.84,15.81,15.81,264360.0,14.897,14.9159,14.8876,14.8876,264360.0
2021-03-24 15:30:00,15.81,15.81,15.73,15.73,723198.0,14.8876,14.8876,14.8123,14.8123,723198.0
2021-03-25 09:30:00,15.64,15.68,15.6,15.65,366042.0,14.7275,14.7652,14.6899,14.7369,366042.0
2021-03-25 10:00:00,15.65,15.71,15.65,15.66,352968.0,14.7369,14.7934,14.7369,14.7464,352968.0
2021-03-25 10:30:00,15.66,15.66,15.56,15.59,668208.0,14.7464,14.7464,14.6522,14.6804,668208.0
2021-03-25 11:00:00,15.59,15.64,15.56,15.64,350028.0,14.6804,14.7275,14.6522,14.7275,350028.0
2021-03-25 11:30:00,15.64,15.71,15.63,15.71,263592.0,14.7275,14.7934,14.7181,14.7934,263592.0
2021-03-25 12:00:00,15.71,15.76,15.69,15.75,292134.0,14.7934,14.8405,14.7746,14.8311,292134.0
2021-03-25 12:30:00,15.76,15.79,15.74,15.77,83814.0,14.8405,14.8688,14.8217,14.8499,83814.0
2021-03-25 13:00:00,15.76,15.79,15.74,15.75,189828.0,14.8405,14.8688,14.8217,14.8311,189828.0
2021-03-25 13:30:00,15.75,15.78,15.73,15.73,113784.0,14.8311,14.8594,14.8123,14.8123,113784.0
2021-03-25 14:00:00,15.72,15.74,15.7,15.7,184146.0,14.8029,14.8217,14.784,14.784,184146.0
2021-03-25 14:30:00,15.7,15.8,15.7,15.8,400692.0,14.784,14.8782,14.784,14.8782,400692.0
2021-03-25 15:00:00,15.8,15.83,15.8,15.83,162780.0,14.8782,14.9064,14.8782,14.9064,162780.0
2021-03-25 15:30:00,15.83,15.87,15.82,15.84,480906.0,14.9064,14.9441,14.897,14.9159,480906.0
2021-03-26 09:30:00,15.91,15.92,15.89,15.91,181890.0,14.9818,14.9912,14.9629,14.9818,181890.0
2021-03-26 10:00:00,15.92,15.96,15.91,15.95,145818.0,14.9912,15.0288,14.9818,15.0194,145818.0
2021-03-26 10:30:00,15.96,15.97,15.92,15.92,101622.0,15.0288,15.0383,14.9912,14.9912,101622.0
2021-03-26 11:00:00,15.92,15.93,15.88,15.89,86226.0,14.9912,15.0006,14.9535,14.9629,86226.0
2021-03-26 11:30:00,15.89,15.94,15.89,15.93,127506.0,14.9629,15.01,14.9629,15.0006,127506.0
2021-03-26 12:00:00,15.94,15.95,15.92,15.95,168420.0,15.01,15.0194,14.9912,15.0194,168420.0
2021-03-26 12:30:00,15.95,15.97,15.95,15.95,89568.0,15.0194,15.0383,15.0194,15.0194,89568.0
2021-03-26 13:00:00,15.96,15.97,15.96,15.96,102942.0,15.0288,15.0383,15.0288,15.0288,102942.0
2021-03-26 13:30:00,15.97,15.97,15.9,15.92,234612.0,15.0383,15.0383,14.9723,14.9912,234612.0
2021-03-26 14:00:00,15.92,15.93,15.85,15.9,267486.0,14.9912,15.0006,14.9253,14.9723,267486.0
2021-03-26 14:30:00,15.9,15.94,15.84,15.94,377958.0,14.9723,15.01,14.9159,15.01,377958.0
2021-03-26 15:00:00,15.93,15.96,15.92,15.96,163638.0,15.0006,15.0288,14.9912,15.0288,163638.0
2021-03-26 15:30:00,15.97,16.1,15.96,16.1,372252.0,15.0383,15.1607,15.0288,15.1607,372252.0
2021-03-29 09:30:00,16.03,16.09,16.02,16.02,497736.0,15.0948,15.1513,15.0853,15.0853,497736.0
2021-03-29 10:00:00,16.0,16.03,15.97,15.97,193230.0,15.0665,15.0948,15.0383,15.0383,193230.0
2021-03-29 10:30:00,15.96,15.99,15.94,15.95,99390.0,15.0288,15.0571,15.01,15.0194,99390.0
2021-03-29 11:00:00,15.93,15.97,15.92,15.96,86628.0,15.0006,15.0383,14.9912,15.0288,86628.0
2021-03-29 11:30:00,15.97,16.01,15.96,16.0,89916.0,15.0383,15.0759,15.0288,15.0665,89916.0
2021-03-29 12:00:00,16.0,16.0,15.94,15.98,106146.0,15.0665,15.0665,15.01,15.0477,106146.0
2021-03-29 12:30:00,15.98,16.04,15.97,16.04,104604.0,15.0477,15.1042,15.0383,15.1042,104604.0
2021-03-29 13:00:00,16.05,16.07,16.03,16.04,130716.0,15.1136,15.1324,15.0948,15.1042,130716.0
2021-03-29 13:30:00,16.03,16.07,16.02,16.02,108078.0,15.0948,15.1324,15.0853,15.0853,108078.0
2021-03-29 14:00:00,16.01,16.04,16.01,16.03,56706.0,15.0759,15.1042,15.0759,15.0948,56706.0
2021-03-29 14:30:00,16.02,16.04,15.99,16.02,72144.0,15.0853,15.1042,15.0571,15.0853,72144.0
2021-03-29 15:00:00,16.03,16.08,16.03,16.07,311280.0,15.0948,15.1418,15.0948,15.1324,311280.0
2021-03-29 15:30:00,16.07,16.07,16.01,16.02,761232.0,15.1324,15.1324,15.0759,15.0853,761232.0
2021-03-30 09:30:00,15.99,15.99,15.93,15.96,105660.0,15.0571,15.0571,15.0006,15.0288,105660.0
2021-03-30 10:00:00,15.96,15.99,15.93,15.98,1226994.0,15.0288,15.0571,15.0006,15.0477,1226994.0
2021-03-30 10:30:00,15.98,16.01,15.98,16.0,72216.0,15.0477,15.0759,15.0477,15.0665,72216.0
2021-03-30 11:00:00,16.0,16.03,16.0,16.01,69438.0,15.0665,15.0948,15.0665,15.0759,69438.0
2021-03-30 11:30:00,16.0,16.02,15.98,15.99,248934.0,15.0665,15.0853,15.0477,15.0571,248934.0
2021-03-30 12:00:00,15.99,16.0,15.97,15.99,109638.0,15.0571,15.0665,15.0383,15.0571,109638.0
2021-03-30 12:30:00,15.99,16.0,15.98,15.99,46086.0,15.0571,15.0665,15.0477,15.0571,46086.0
2021-03-30 13:00:00,15.99,16.0,15.97,16.0,66462.0,15.0571,15.0665,15.0383,15.0665,66462.0
2021-03-30 13:30:00,16.0,16.0,15.98,15.99,98364.0,15.0665,15.0665,15.0477,15.0571,98364.0
2021-03-30 14:00:00,15.98,16.01,15.97,16.0,110784.0,15.0477,15.0759,15.0383,15.0665,110784.0
2021-03-30 14:30:00,16.01,16.04,16.0,16.04,123228.0,15.0759,15.1042,15.0665,15.1042,123228.0
2021-03-30 15:00:00,16.03,16.04,16.03,16.04,192570.0,15.0948,15.1042,15.0948,15.1042,192570.0
2021-03-30 15:30:00,16.04,16.05,15.97,16.02,552480.0,15.1042,15.1136,15.0383,15.0853,552480.0
2021-03-31 09:30:00,16.06,16.11,16.06,16.1,200286.0,15.123,15.1701,15.123,15.1607,200286.0
2021-03-31 10:00:00,16.1,16.12,16.1,16.1,296358.0,15.1607,15.1795,15.1607,15.1607,296358.0
2021-03-31 10:30:00,16.1,16.13,16.1,16.13,151548.0,15.1607,15.1889,15.1607,15.1889,151548.0
2021-03-31 11:00:00,16.13,16.13,16.12,16.13,325008.0,15.1889,15.1889,15.1795,15.1889,325008.0
2021-03-31 11:30:00,16.13,16.14,16.11,16.14,112872.0,15.1889,15.1983,15.1701,15.1983,112872.0
2021-03-31 12:00:00,16.14,16.15,16.14,16.15,215628.0,15.1983,15.2078,15.1983,15.2078,215628.0
2021-03-31 12:30:00,16.15,16.16,16.15,16.16,99984.0,15.2078,15.2172,15.2078,15.2172,99984.0
2021-03-31 13:00:00,16.16,16.18,16.16,16.18,174036.0,15.2172,15.236,15.2172,15.236,174036.0
2021-03-31 13:30:00,16.18,16.18,16.16,16.17,130050.0,15.236,15.236,15.2172,15.2266,130050.0
2021-03-31 14:00:00,16.17,16.17,16.15,16.16,319074.0,15.2266,15.2266,15.2078,15.2172,319074.0
2021-03-31 14:30:00,16.17,16.18,16.15,16.16,125112.0,15.2266,15.236,15.2078,15.2172,125112.0
2021-03-31 15:00:00,16.16,16.18,16.16,16.16,390102.0,15.2172,15.236,15.2172,15.2172,390102.0
2021-03-31 15:30:00,16.16,16.17,16.1,16.11,520734.0,15.2172,15.2266,15.1607,15.1701,520734.0
2021-04-01 09:30:00,16.21,16.23,16.2,16.22,370728.0,15.2643,15.2831,15.2548,15.2737,370728.0
2021-04-01 10:00:00,16.23,16.26,16.22,16.25,155004.0,15.2831,15.3113,15.2737,15.3019,155004.0
2021-04-01 10:30:00,16.26,16.26,16.23,16.25,159066.0,15.3113,15.3113,15.2831,15.3019,159066.0
2021-04-01 11:00:00,16.25,16.26,16.24,16.24,140544.0,15.3019,15.3113,15.2925,15.2925,140544.0
2021-04-01 11:30:00,16.25,16.25,16.24,16.25,123132.0,15.3019,15.3019,15.2925,15.3019,123132.0
2021-04-01 12:00:00,16.25,16.27,16.25,16.27,112614.0,15.3019,15.3208,15.3019,15.3208,112614.0
2021-04-01 12:30:00,16.27,16.27,16.26,16.26,146496.0,15.3208,15.3208,15.3113,15.3113,146496.0
2021-04-01 13:00:00,16.26,16.27,16.25,16.25,70866.0,15.3113,15.3208,15.3019,15.3019,70866.0
2021-04-01 13:30:00,16.25,16.27,16.25,16.26,163956.0,15.3019,15.3208,15.3019,15.3113,163956.0
2021-04-01 14:00:00,16.27,16.28,16.26,16.27,288246.0,15.3208,15.3302,15.3113,15.3208,288246.0
2021-04-01 14:30:00,16.27,16.28,16.27,16.28,373152.0,15.3208,15.3302,15.3208,15.3302,373152.0
2021-04-01 15:00:00,16.28,16.28,16.26,16.26,911736.0,15.3302,15.3302,15.3113,15.3113,911736.0
2021-04-01 15:30:00,16.26,16.31,16.26,16.3,621492.0,15.3113,15.3584,15.3113,15.349,621492.0
2021-04-05 09:30:00,16.43,16.45,16.43,16.44,462072.0,15.4714,15.4903,15.4714,15.4808,462072.0
2021-04-05 10:00:00,16.44,16.47,16.43,16.47,365550.0,15.4808,15.5091,15.4714,15.5091,365550.0
2021-04-05 10:30:00,16.47,16.49,16.47,16.48,178212.0,15.5091,15.5279,15.5091,15.5185,178212.0
2021-04-05 11:00:00,16.47,16.49,16.47,16.48,167688.0,15.5091,15.5279,15.5091,15.5185,167688.0
2021-04-05 11:30:00,16.48,16.5,16.48,16.49,174888.0,15.5185,15.5373,15.5185,15.5279,174888.0
2021-04-05 12:00:00,16.49,16.5,16.49,16.5,112530.0,15.5279,15.5373,15.5279,15.5373,112530.0
2021-04-05 12:30:00,16.5,16.51,16.49,16.5,97890.0,15.5373,15.5468,15.5279,15.5373,97890.0
2021-04-05 13:00:00,16.5,16.5,16.49,16.5,318828.0,15.5373,15.5373,15.5279,15.5373,318828.0
2021-04-05 13:30:00,16.5,16.51,16.49,16.51,165708.0,15.5373,15.5468,15.5279,15.5468,165708.0
2021-04-05 14:00:00,16.51,16.51,16.5,16.5,120636.0,15.5468,15.5468,15.5373,15.5373,120636.0
2021-04-05 14:30:00,16.5,16.52,16.49,16.49,184188.0,15.5373,15.5562,15.5279,15.5279,184188.0
2021-04-05 15:00:00,16.49,16.51,16.48,16.49,246000.0,15.5279,15.5468,15.5185,15.5279,246000.0
2021-04-05 15:30:00,16.49,16.52,16.48,16.51,251292.0,15.5279,15.5562,15.5185,15.5468,251292.0
2021-04-06 09:30:00,16.5,16.54,16.49,16.54,233604.0,15.5373,15.575,15.5279,15.575,233604.0
2021-04-06 10:00:00,16.54,16.55,16.53,16.55,207624.0,15.575,15.5844,15.5656,15.5844,207624.0
2021-04-06 10:30:00,16.54,16.55,16.54,16.54,71232.0,15.575,15.5844,15.575,15.575,71232.0
2021-04-06 11:00:00,16.54,16.55,16.53,16.55,40662.0,15.575,15.5844,15.5656,15.5844,40662.0
2021-04-06 11:30:00,16.54,16.56,16.54,16.56,55452.0,15.575,15.5938,15.575,15.5938,55452.0
2021-04-06 12:00:00,16.56,16.56,16.55,16.55,224616.0,15.5938,15.5938,15.5844,15.5844,224616.0
2021-04-06 12:30:00,16.55,16.55,16.54,16.55,186138.0,15.5844,15.5844,15.575,15.5844,186138.0
2021-04-06 13:00:00,16.55,16.55,16.51,16.52,85272.0,15.5844,15.5844,15.5468,15.5562,85272.0
2021-04-06 13:30:00,16.51,16.54,16.51,16.54,2453550.0,15.5468,15.575,15.5468,15.575,2453550.0
2021-04-06 14:00:00,16.54,16.55,16.54,16.54,101232.0,15.575,15.5844,15.575,15.575,101232.0
2021-04-06 14:30:00,16.54,16.54,16.52,16.53,88530.0,15.575,15.575,15.5562,15.5656,88530.0
2021-04-06 15:00:00,16.54,16.54,16.5,16.52,218640.0,15.575,15.575,15.5373,15.5562,218640.0
2021-04-06 15:30:00,16.52,16.52,16.49,16.51,308586.0,15.5562,15.5562,15.5279,15.5468,308586.0
2021-04-07 09:30:00,16.5,16.52,16.5,16.51,204432.0,15.5373,15.5562,15.5373,15.5468,204432.0
2021-04-07 10:00:00,16.5,16.53,16.5,16.53,159240.0,15.5373,15.5656,15.5373,15.5656,159240.0
2021-04-07 10:30:00,16.53,16.54,16.52,16.52,83814.0,15.5656,15.575,15.5562,15.5562,83814.0
2021-04-07 11:00:00,16.52,16.53,16.49,16.49,408174.0,15.5562,15.5656,15.5279,15.5279,408174.0
2021-04-07 11:30:00,16.49,16.5,16.46,16.48,136926.0,15.5279,15.5373,15.4997,15.5185,136926.0
2021-04-07 12:00:00,16.48,16.49,16.46,16.46,73542.0,15.5185,15.5279,15.4997,15.4997,73542.0
2021-04-07 12:30:00,16.46,16.49,16.46,16.49,86544.0,15.4997,15.5279,15.4997,15.5279,86544.0
2021-04-07 13:00:00,16.48,16.5,16.48,16.48,87012.0,15.5185,15.5373,15.5185,15.5185,87012.0
2021-04-07 13:30:00,16.48,16.5,16.48,16.5,198432.0,15.5185,15.5373,15.5185,15.5373,198432.0
2021-04-07 14:00:00,16.49,16.52,16.49,16.5,96252.0,15.5279,15.5562,15.5279,15.5373,96252.0
2021-04-07 14:30:00,16.51,16.51,16.49,16.5,105426.0,15.5468,15.5468,15.5279,15.5373,105426.0
2021-04-07 15:00:00,16.5,16.51,16.47,16.47,158094.0,15.5373,15.5468,15.5091,15.5091,158094.0
2021-04-07 15:30:00,16.48,16.5,16.47,16.5,176616.0,15.5185,15.5373,15.5091,15.5373,176616.0
2021-04-08 09:30:00,16.57,16.57,16.53,16.55,236112.0,15.6033,15.6033,15.5656,15.5844,236112.0
2021-04-08 10:00:00,16.55,16.55,16.51,16.53,76518.0,15.5844,15.5844,15.5468,15.5656,76518.0
2021-04-08 10:30:00,16.53,16.55,16.53,16.54,54408.0,15.5656,15.5844,15.5656,15.575,54408.0
2021-04-08 11:00:00,16.56,16.56,16.54,16.56,123660.0,15.5938,15.5938,15.575,15.5938,123660.0
2021-04-08 11:30:00,16.56,16.57,16.56,16.57,83706.0,15.5938,15.6033,15.5938,15.6033,83706.0
2021-04-08 12:00:00,16.57,16.59,16.56,16.58,77190.0,15.6033,15.6221,15.5938,15.6127,77190.0
2021-04-08 12:30:00,16.58,16.59,16.57,16.57,52830.0,15.6127,15.6221,15.6033,15.6033,52830.0
2021-04-08 13:00:00,16.58,16.58,16.57,16.57,61902.0,15.6127,15.6127,15.6033,15.6033,61902.0
2021-04-08 13:30:00,16.57,16.58,16.56,16.57,79236.0,15.6033,15.6127,15.5938,15.6033,79236.0
2021-04-08 14:00:00,16.57,16.58,16.57,16.58,84132.0,15.6033,15.6127,15.6033,15.6127,84132.0
2021-04-08 14:30:00,16.58,16.59,16.58,16.59,92838.0,15.6127,15.6221,15.6127,15.6221,92838.0
2021-04-08 15:00:00,16.59,16.59,16.58,16.59,109812.0,15.6221,15.6221,15.6127,15.6221,109812.0
2021-04-08 15:30:00,16.59,16.59,16.58,16.59,153972.0,15.6221,15.6221,15.6127,15.6221,153972.0
2021-04-09 09:30:00,16.59,16.6,16.58,16.6,207672.0,15.6221,15.6315,15.6127,15.6315,207672.0
2021-04-09 10:00:00,16.6,16.61,16.58,16.59,324720.0,15.6315,15.6409,15.6127,15.6221,324720.0
2021-04-09 10:30:00,16.59,16.6,16.58,16.59,106326.0,15.6221,15.6315,15.6127,15.6221,106326.0
2021-04-09 11:00:00,16.59,16.61,16.59,16.6,121710.0,15.6221,15.6409,15.6221,15.6315,121710.0
2021-04-09 11:30:00,16.6,16.62,16.6,16.61,205260.0,15.6315,15.6503,15.6315,15.6409,205260.0
2021-04-09 12:00:00,16.61,16.62,16.61,16.61,90594.0,15.6409,15.6503,15.6409,15.6409,90594.0
2021-04-09 12:30:00,16.61,16.62,16.61,16.62,145920.0,15.6409,15.6503,15.6409,15.6503,145920.0
2021-04-09 13:00:00,16.62,16.62,16.61,16.62,74286.0,15.6503,15.6503,15.6409,15.6503,74286.0
2021-04-09 13:30:00,16.61,16.63,16.61,16.63,122508.0,15.6409,15.6598,15.6409,15.6598,122508.0
2021-04-09 14:00:00,16.63,16.63,16.62,16.63,67482.0,15.6598,15.6598,15.6503,15.6598,67482.0
2021-04-09 14:30:00,16.62,16.63,16.62,16.63,125994.0,15.6503,15.6598,15.6503,15.6598,125994.0
2021-04-09 15:00:00,16.63,16.66,16.61,16.66,151902.0,15.6598,15.688,15.6409,15.688,151902.0
2021-04-09 15:30:00,16.66,16.7,16.66,16.69,267648.0,15.688,15.7257,15.688,15.7163,267648.0
2021-04-12 09:30:00,16.68,16.69,16.64,16.65,467868.0,15.7068,15.7163,15.6692,15.6786,467868.0
2021-04-12 10:00:00,16.66,16.68,16.66,16.66,649116.0,15.688,15.7068,15.688,15.688,649116.0
2021-04-12 10:30:00,16.67,16.67,16.64,16.66,80682.0,15.6974,15.6974,15.6692,15.688,80682.0
2021-04-12 11:00:00,16.66,16.68,16.65,16.68,102096.0,15.688,15.7068,15.6786,15.7068,102096.0
2021-04-12 11:30:00,16.68,16.68,16.66,16.68,98688.0,15.7068,15.7068,15.688,15.7068,98688.0
2021-04-12 12:00:00,16.68,16.69,16.67,16.69,190452.0,15.7068,15.7163,15.6974,15.7163,190452.0
2021-04-12 12:30:00,16.69,16.71,16.69,16.71,91122.0,15.7163,15.7351,15.7163,15.7351,91122.0
2021-04-12 13:00:00,16.71,16.71,16.69,16.69,99708.0,15.7351,15.7351,15.7163,15.7163,99708.0
2021-04-12 13:30:00,16.69,16.69,16.67,16.67,195102.0,15.7163,15.7163,15.6974,15.6974,195102.0
2021-04-12 14:00:00,16.67,16.68,16.67,16.68,116478.0,15.6974,15.7068,15.6974,15.7068,116478.0
2021-04-12 14:30:00,16.68,16.68,16.67,16.67,187122.0,15.7068,15.7068,15.6974,15.6974,187122.0
2021-04-12 15:00:00,16.67,16.68,16.66,16.68,218190.0,15.6974,15.7068,15.688,15.7068,218190.0
2021-04-12 15:30:00,16.68,16.71,16.68,16.7,634524.0,15.7068,15.7351,15.7068,15.7257,634524.0
2021-04-13 09:30:00,16.71,16.72,16.69,16.71,207240.0,15.7351,15.7445,15.7163,15.7351,207240.0
2021-04-13 10:00:00,16.71,16.72,16.71,16.72,97650.0,15.7351,15.7445,15.7351,15.7445,97650.0
2021-04-13 10:30:00,16.72,16.73,16.71,16.72,149058.0,15.7445,15.7539,15.7351,15.7445,149058.0
2021-04-13 11:00:00,16.72,16.73,16.71,16.71,117720.0,15.7445,15.7539,15.7351,15.7351,117720.0
2021-04-13 11:30:00,16.72,16.72,16.7,16.72,353580.0,15.7445,15.7445,15.7257,15.7445,353580.0
2021-04-13 12:00:00,16.72,16.72,16.71,16.71,103008.0,15.7445,15.7445,15.7351,15.7351,103008.0
2021-04-13 12:30:00,16.71,16.71,16.69,16.69,75822.0,15.7351,15.7351,15.7163,15.7163,75822.0
2021-04-13 13:00:00,16.7,16.71,16.69,16.71,75978.0,15.7257,15.7351,15.7163,15.7351,75978.0
2021-04-13 13:30:00,16.72,16.73,16.71,16.73,38232.0,15.7445,15.7539,15.7351,15.7539,38232.0
2021-04-13 14:00:00,16.72,16.75,16.72,16.75,94440.0,15.7445,15.7728,15.7445,15.7728,94440.0
2021-04-13 14:30:00,16.75,16.77,16.75,16.77,71262.0,15.7728,15.7916,15.7728,15.7916,71262.0
2021-04-13 15:00:00,16.77,16.79,16.77,16.78,1049244.0,15.7916,15.8104,15.7916,15.801,1049244.0
2021-04-13 15:30:00,16.78,16.78,16.75,16.76,509640.0,15.801,15.801,15.7728,15.7822,509640.0
2021-04-14 09:30:00,16.77,16.83,16.76,16.83,188064.0,15.7916,15.8481,15.7822,15.8481,188064.0
2021-04-14 10:00:00,16.83,16.83,16.8,16.8,698064.0,15.8481,15.8481,15.8198,15.8198,698064.0
2021-04-14 10:30:00,16.81,16.83,16.8,16.81,117294.0,15.8293,15.8481,15.8198,15.8293,117294.0
2021-04-14 11:00:00,16.81,16.81,16.78,16.79,137772.0,15.8293,15.8293,15.801,15.8104,137772.0
2021-04-14 11:30:00,16.79,16.81,16.79,16.8,168810.0,15.8104,15.8293,15.8104,15.8198,168810.0
2021-04-14 12:00:00,16.81,16.81,16.78,16.79,270324.0,15.8293,15.8293,15.801,15.8104,270324.0
2021-04-14 12:30:00,16.79,16.81,16.79,16.8,79374.0,15.8104,15.8293,15.8104,15.8198,79374.0
2021-04-14 13:00:00,16.8,16.8,16.79,16.8,159612.0,15.8198,15.8198,15.8104,15.8198,159612.0
2021-04-14 13:30:00,16.79,16.8,16.74,16.74,162786.0,15.8104,15.8198,15.7633,15.7633,162786.0
2021-04-14 14:00:00,16.75,16.77,16.71,16.76,134250.0,15.7728,15.7916,15.7351,15.7822,134250.0
2021-04-14 14:30:00,16.76,16.76,16.71,16.71,207720.0,15.7822,15.7822,15.7351,15.7351,207720.0
2021-04-14 15:00:00,16.71,16.74,16.69,16.74,148986.0,15.7351,15.7633,15.7163,15.7633,148986.0
2021-04-14 15:30:00,16.74,16.74,16.69,16.71,264132.0,15.7633,15.7633,15.7163,15.7351,264132.0
2021-04-15 09:30:00,16.82,16.83,16.81,16.82,321240.0,15.8387,15.8481,15.8293,15.8387,321240.0
2021-04-15 10:00:00,16.81,16.83,16.8,16.83,198642.0,15.8293,15.8481,15.8198,15.8481,198642.0
2021-04-15 10:30:00,16.83,16.85,16.83,16.85,335616.0,15.8481,15.8669,15.8481,15.8669,335616.0
2021-04-15 11:00:00,16.86,16.87,16.84,16.84,127362.0,15.8763,15.8858,15.8575,15.8575,127362.0
2021-04-15 11:30:00,16.84,16.85,16.83,16.85,702858.0,15.8575,15.8669,15.8481,15.8669,702858.0
2021-04-15 12:00:00,16.85,16.86,16.85,16.86,267132.0,15.8669,15.8763,15.8669,15.8763,267132.0
2021-04-15 12:30:00,16.86,16.87,16.86,16.87,100320.0,15.8763,15.8858,15.8763,15.8858,100320.0
2021-04-15 13:00:00,16.87,16.88,16.85,16.86,68832.0,15.8858,15.8952,15.8669,15.8763,68832.0
2021-04-15 13:30:00,16.86,16.88,16.86,16.87,89784.0,15.8763,15.8952,15.8763,15.8858,89784.0
2021-04-15 14:00:00,16.87,16.89,16.86,16.89,129306.0,15.8858,15.9046,15.8763,15.9046,129306.0
2021-04-15 14:30:00,16.89,16.89,16.87,16.87,96516.0,15.9046,15.9046,15.8858,15.8858,96516.0
2021-04-15 15:00:00,16.87,16.88,16.85,16.85,762582.0,15.8858,15.8952,15.8669,15.8669,762582.0
2021-04-15 15:30:00,16.86,16.9,16.85,16.89,281670.0,15.8763,15.914,15.8669,15.9046,281670.0
2021-04-16 09:30:00,16.96,16.96,16.88,16.89,315522.0,15.9705,15.9705,15.8952,15.9046,315522.0
2021-04-16 10:00:00,16.88,16.92,16.88,16.91,105618.0,15.8952,15.9328,15.8952,15.9234,105618.0
2021-04-16 10:30:00,16.9,16.93,16.9,16.92,123954.0,15.914,15.9423,15.914,15.9328,123954.0
2021-04-16 11:00:00,16.92,16.93,16.9,16.9,111618.0,15.9328,15.9423,15.914,15.914,111618.0
2021-04-16 11:30:00,16.9,16.91,16.9,16.91,92844.0,15.914,15.9234,15.914,15.9234,92844.0
2021-04-16 12:00:00,16.91,16.92,16.91,16.92,95646.0,15.9234,15.9328,15.9234,15.9328,95646.0
2021-04-16 12:30:00,16.92,16.92,16.9,16.91,275364.0,15.9328,15.9328,15.914,15.9234,275364.0
2021-04-16 13:00:00,16.91,16.91,16.9,16.91,223608.0,15.9234,15.9234,15.914,15.9234,223608.0
2021-04-16 13:30:00,16.91,16.92,16.91,16.91,166920.0,15.9234,15.9328,15.9234,15.9234,166920.0
2021-04-16 14:00:00,16.91,16.93,16.9,16.93,159270.0,15.9234,15.9423,15.914,15.9423,159270.0
2021-04-16 14:30:00,16.93,16.95,16.93,16.95,122580.0,15.9423,15.9611,15.9423,15.9611,122580.0
2021-04-16 15:00:00,16.95,16.95,16.94,16.95,130584.0,15.9611,15.9611,15.9517,15.9611,130584.0
2021-04-16 15:30:00,16.95,16.96,16.93,16.93,279480.0,15.9611,15.9705,15.9423,15.9423,279480.0
2021-04-19 09:30:00,16.9,16.92,16.89,16.9,420768.0,15.914,15.9328,15.9046,15.914,420768.0
2021-04-19 10:00:00,16.9,16.9,16.83,16.87,150834.0,15.914,15.914,15.8481,15.8858,150834.0
2021-04-19 10:30:00,16.86,16.86,16.79,16.83,170010.0,15.8763,15.8763,15.8104,15.8481,170010.0
2021-04-19 11:00:00,16.83,16.85,16.81,16.84,79770.0,15.8481,15.8669,15.8293,15.8575,79770.0
2021-04-19 11:30:00,16.84,16.84,16.79,16.82,98202.0,15.8575,15.8575,15.8104,15.8387,98202.0
2021-04-19 12:00:00,16.82,16.83,16.79,16.8,303114.0,15.8387,15.8481,15.8104,15.8198,303114.0
2021-04-19 12:30:00,16.8,16.8,16.77,16.79,180870.0,15.8198,15.8198,15.7916,15.8104,180870.0
2021-04-19 13:00:00,16.78,16.82,16.78,16.81,112884.0,15.801,15.8387,15.801,15.8293,112884.0
2021-04-19 13:30:00,16.8,16.82,16.8,16.81,92220.0,15.8198,15.8387,15.8198,15.8293,92220.0
2021-04-19 14:00:00,16.81,16.83,16.8,16.82,156414.0,15.8293,15.8481,15.8198,15.8387,156414.0
2021-04-19 14:30:00,16.82,16.83,16.8,16.83,189006.0,15.8387,15.8481,15.8198,15.8481,189006.0
2021-04-19 15:00:00,16.83,16.83,16.79,16.8,224880.0,15.8481,15.8481,15.8104,15.8198,224880.0
2021-04-19 15:30:00,16.8,16.82,16.79,16.82,323580.0,15.8198,15.8387,15.8104,15.8387,323580.0
2021-04-20 09:30:00,16.79,16.81,16.77,16.8,241878.0,15.8104,15.8293,15.7916,15.8198,241878.0
2021-04-20 10:00:00,16.79,16.8,16.77,16.78,66552.0,15.8104,15.8198,15.7916,15.801,66552.0
2021-04-20 10:30:00,16.76,16.76,16.66,16.69,498792.0,15.7822,15.7822,15.688,15.7163,498792.0
2021-04-20 11:00:00,16.68,16.69,16.64,16.65,142122.0,15.7068,15.7163,15.6692,15.6786,142122.0
2021-04-20 11:30:00,16.64,16.66,16.61,16.66,229908.0,15.6692,15.688,15.6409,15.688,229908.0
2021-04-20 12:00:00,16.66,16.69,16.65,16.68,115548.0,15.688,15.7163,15.6786,15.7068,115548.0
2021-04-20 12:30:00,16.68,16.68,16.65,16.67,246432.0,15.7068,15.7068,15.6786,15.6974,246432.0
2021-04-20 13:00:00,16.67,16.67,16.64,16.64,82842.0,15.6974,15.6974,15.6692,15.6692,82842.0
2021-04-20 13:30:00,16.64,16.67,16.64,16.67,130368.0,15.6692,15.6974,15.6692,15.6974,130368.0
2021-04-20 14:00:00,16.67,16.68,16.65,16.66,95112.0,15.6974,15.7068,15.6786,15.688,95112.0
2021-04-20 14:30:00,16.65,16.66,16.62,16.62,100488.0,15.6786,15.688,15.6503,15.6503,100488.0
2021-04-20 15:00:00,16.63,16.67,16.63,16.67,173220.0,15.6598,15.6974,15.6598,15.6974,173220.0
2021-04-20 15:30:00,16.67,16.7,16.67,16.68,348030.0,15.6974,15.7257,15.6974,15.7068,348030.0
2021-04-21 09:30:00,16.67,16.75,16.65,16.75,147318.0,15.6974,15.7728,15.6786,15.7728,147318.0
2021-04-21 10:00:00,16.74,16.78,16.74,16.78,92046.0,15.7633,15.801,15.7633,15.801,92046.0
2021-04-21 10:30:00,16.78,16.78,16.76,16.77,80094.0,15.801,15.801,15.7822,15.7916,80094.0
2021-04-21 11:00:00,16.78,16.79,16.77,16.78,104514.0,15.801,15.8104,15.7916,15.801,104514.0
2021-04-21 11:30:00,16.78,16.82,16.78,16.82,223170.0,15.801,15.8387,15.801,15.8387,223170.0
2021-04-21 12:00:00,16.82,16.82,16.8,16.8,91146.0,15.8387,15.8387,15.8198,15.8198,91146.0
2021-04-21 12:30:00,16.81,16.81,16.79,16.8,138228.0,15.8293,15.8293,15.8104,15.8198,138228.0
2021-04-21 13:00:00,16.8,16.82,16.8,16.81,47388.0,15.8198,15.8387,15.8198,15.8293,47388.0
2021-04-21 13:30:00,16.81,16.82,16.81,16.82,141822.0,15.8293,15.8387,15.8293,15.8387,141822.0
2021-04-21 14:00:00,16.82,16.83,16.82,16.82,83370.0,15.8387,15.8481,15.8387,15.8387,83370.0
2021-04-21 14:30:00,16.83,16.83,16.81,16.82,122490.0,15.8481,15.8481,15.8293,15.8387,122490.0
2021-04-21 15:00:00,16.82,16.84,16.82,16.83,80376.0,15.8387,15.8575,15.8387,15.8481,80376.0
2021-04-21 15:30:00,16.83,16.87,16.83,16.87,192072.0,15.8481,15.8858,15.8481,15.8858,192072.0
2021-04-22 09:30:00,16.88,16.88,16.82,16.84,197484.0,15.8952,15.8952,15.8387,15.8575,197484.0
2021-04-22 10:00:00,16.84,16.86,16.83,16.85,101748.0,15.8575,15.8763,15.8481,15.8669,101748.0
2021-04-22 10:30:00,16.86,16.89,16.86,16.88,82740.0,15.8763,15.9046,15.8763,15.8952,82740.0
2021-04-22 11:00:00,16.88,16.9,16.88,16.9,279954.0,15.8952,15.914,15.8952,15.914,279954.0
2021-04-22 11:30:00,16.88,16.91,16.88,16.9,317538.0,15.8952,15.9234,15.8952,15.914,317538.0
2021-04-22 12:00:00,16.9,16.91,16.89,16.91,121446.0,15.914,15.9234,15.9046,15.9234,121446.0
2021-04-22 12:30:00,16.92,16.93,16.91,16.93,53202.0,15.9328,15.9423,15.9234,15.9423,53202.0
2021-04-22 13:00:00,16.93,16.93,16.78,16.85,199164.0,15.9423,15.9423,15.801,15.8669,199164.0
2021-04-22 13:30:00,16.84,16.85,16.71,16.72,88056.0,15.8575,15.8669,15.7351,15.7445,88056.0
2021-04-22 14:00:00,16.72,16.78,16.69,16.77,165636.0,15.7445,15.801,15.7163,15.7916,165636.0
2021-04-22 14:30:00,16.77,16.79,16.76,16.77,68220.0,15.7916,15.8104,15.7822,15.7916,68220.0
2021-04-22 15:00:00,16.77,16.79,16.72,16.73,197622.0,15.7916,15.8104,15.7445,15.7539,197622.0
2021-04-22 15:30:00,16.74,16.77,16.73,16.74,197142.0,15.7633,15.7916,15.7539,15.7633,197142.0
2021-04-23 09:30:00,16.77,16.84,16.77,16.84,160644.0,15.7916,15.8575,15.7916,15.8575,160644.0
2021-04-23 10:00:00,16.83,16.85,16.83,16.84,71472.0,15.8481,15.8669,15.8481,15.8575,71472.0
2021-04-23 10:30:00,16.84,16.9,16.84,16.9,259992.0,15.8575,15.914,15.8575,15.914,259992.0
2021-04-23 11:00:00,16.89,16.91,16.88,16.9,95520.0,15.9046,15.9234,15.8952,15.914,95520.0
2021-04-23 11:30:00,16.91,16.92,16.9,16.91,206538.0,15.9234,15.9328,15.914,15.9234,206538.0
2021-04-23 12:00:00,16.92,16.92,16.91,16.91,106632.0,15.9328,15.9328,15.9234,15.9234,106632.0
2021-04-23 12:30:00,16.92,16.95,16.91,16.94,72090.0,15.9328,15.9611,15.9234,15.9517,72090.0
2021-04-23 13:00:00,16.94,16.95,16.93,16.94,78078.0,15.9517,15.9611,15.9423,15.9517,78078.0
2021-04-23 13:30:00,16.95,16.96,16.94,16.95,63456.0,15.9611,15.9705,15.9517,15.9611,63456.0
2021-04-23 14:00:00,16.95,16.95,16.94,16.95,62940.0,15.9611,15.9611,15.9517,15.9611,62940.0
2021-04-23 14:30:00,16.95,16.97,16.94,16.96,103872.0,15.9611,15.9799,15.9517,15.9705,103872.0
2021-04-23 15:00:00,16.96,16.98,16.95,16.98,239958.0,15.9705,15.9893,15.9611,15.9893,239958.0
2021-04-23 15:30:00,16.98,16.99,16.93,16.93,206286.0,15.9893,15.9988,15.9423,15.9423,206286.0
2021-04-26 09:30:00,16.98,17.0,16.96,16.99,351870.0,15.9893,16.0082,15.9705,15.9988,351870.0
2021-04-26 10:00:00,16.99,17.0,16.98,16.99,151194.0,15.9988,16.0082,15.9893,15.9988,151194.0
2021-04-26 10:30:00,16.99,17.0,16.98,16.99,94398.0,15.9988,16.0082,15.9893,15.9988,94398.0
2021-04-26 11:00:00,16.99,17.01,16.99,17.01,134742.0,15.9988,16.0176,15.9988,16.0176,134742.0
2021-04-26 11:30:00,17.0,17.0,16.99,17.0,99966.0,16.0082,16.0082,15.9988,16.0082,99966.0
2021-04-26 12:00:00,17.0,17.0,16.98,16.98,197928.0,16.0082,16.0082,15.9893,15.9893,197928.0
2021-04-26 12:30:00,16.98,17.0,16.98,16.99,107142.0,15.9893,16.0082,15.9893,15.9988,107142.0
2021-04-26 13:00:00,17.0,17.0,16.98,16.99,42252.0,16.0082,16.0082,15.9893,15.9988,42252.0
2021-04-26 13:30:00,16.99,17.0,16.98,17.0,80124.0,15.9988,16.0082,15.9893,16.0082,80124.0
2021-04-26 14:00:00,17.0,17.01,17.0,17.01,142932.0,16.0082,16.0176,16.0082,16.0176,142932.0
2021-04-26 14:30:00,17.01,17.02,17.0,17.02,85848.0,16.0176,16.027,16.0082,16.027,85848.0
2021-04-26 15:00:00,17.02,17.02,16.98,16.98,104364.0,16.027,16.027,15.9893,15.9893,104364.0
2021-04-26 15:30:00,16.98,17.01,16.97,16.99,250914.0,15.9893,16.0176,15.9799,15.9988,250914.0
2021-04-27 09:30:00,17.02,17.03,16.96,16.97,285894.0,16.027,16.0364,15.9705,15.9799,285894.0
2021-04-27 10:00:00,16.98,16.99,16.95,16.98,115092.0,15.9893,15.9988,15.9611,15.9893,115092.0
2021-04-27 10:30:00,16.99,16.99,16.96,16.99,84816.0,15.9988,15.9988,15.9705,15.9988,84816.0
2021-04-27 11:00:00,16.99,17.0,16.98,17.0,50382.0,15.9988,16.0082,15.9893,16.0082,50382.0
2021-04-27 11:30:00,17.0,17.01,16.99,17.01,69324.0,16.0082,16.0176,15.9988,16.0176,69324.0
2021-04-27 12:00:00,17.01,17.02,17.0,17.01,147630.0,16.0176,16.027,16.0082,16.0176,147630.0
2021-04-27 12:30:00,17.01,17.01,16.97,16.98,307974.0,16.0176,16.0176,15.9799,15.9893,307974.0
2021-04-27 13:00:00,16.98,17.0,16.98,16.99,713016.0,15.9893,16.0082,15.9893,15.9988,713016.0
2021-04-27 13:30:00,16.99,17.0,16.99,17.0,131904.0,15.9988,16.0082,15.9988,16.0082,131904.0
2021-04-27 14:00:00,17.0,17.0,16.98,17.0,81786.0,16.0082,16.0082,15.9893,16.0082,81786.0
2021-04-27 14:30:00,17.0,17.01,17.0,17.0,39336.0,16.0082,16.0176,16.0082,16.0082,39336.0
2021-04-27 15:00:00,16.99,17.01,16.99,17.0,83496.0,15.9988,16.0176,15.9988,16.0082,83496.0
2021-04-27 15:30:00,17.0,17.02,16.99,16.99,293586.0,16.0082,16.027,15.9988,15.9988,293586.0
2021-04-28 09:30:00,17.0,17.02,16.98,17.02,249126.0,16.0082,16.027,15.9893,16.027,249126.0
2021-04-28 10:00:00,17.02,17.02,17.01,17.01,104922.0,16.027,16.027,16.0176,16.0176,104922.0
2021-04-28 10:30:00,17.01,17.02,17.0,17.02,87252.0,16.0176,16.027,16.0082,16.027,87252.0
2021-04-28 11:00:00,17.01,17.02,17.0,17.0,127296.0,16.0176,16.027,16.0082,16.0082,127296.0
2021-04-28 11:30:00,17.01,17.01,16.99,16.99,94890.0,16.0176,16.0176,15.9988,15.9988,94890.0
2021-04-28 12:00:00,16.98,17.0,16.98,17.0,51396.0,15.9893,16.0082,15.9893,16.0082,51396.0
2021-04-28 12:30:00,17.0,17.01,17.0,17.0,118530.0,16.0082,16.0176,16.0082,16.0082,118530.0
2021-04-28 13:00:00,17.0,17.0,17.0,17.0,65616.0,16.0082,16.0082,16.0082,16.0082,65616.0
2021-04-28 13:30:00,17.0,17.0,16.98,16.98,89394.0,16.0082,16.0082,15.9893,15.9893,89394.0
2021-04-28 14:00:00,16.99,17.02,16.97,17.0,141966.0,15.9988,16.027,15.9799,16.0082,141966.0
2021-04-28 14:30:00,16.99,17.04,16.99,17.02,146094.0,15.9988,16.0458,15.9988,16.027,146094.0
2021-04-28 15:00:00,17.03,17.03,16.98,17.01,141438.0,16.0364,16.0364,15.9893,16.0176,141438.0
2021-04-28 15:30:00,17.01,17.02,16.98,16.98,250524.0,16.0176,16.027,15.9893,15.9893,250524.0
2021-04-29 09:30:00,17.11,17.12,17.07,17.07,292692.0,16.1118,16.1212,16.0741,16.0741,292692.0
2021-04-29 10:00:00,17.06,17.07,17.03,17.04,280740.0,16.0647,16.0741,16.0364,16.0458,280740.0
2021-04-29 10:30:00,17.04,17.04,16.98,17.01,487134.0,16.0458,16.0458,15.9893,16.0176,487134.0
2021-04-29 11:00:00,17.01,17.03,17.0,17.02,91704.0,16.0176,16.0364,16.0082,16.027,91704.0
2021-04-29 11:30:00,17.01,17.02,16.97,16.97,90840.0,16.0176,16.027,15.9799,15.9799,90840.0
2021-04-29 12:00:00,16.97,16.97,16.92,16.95,116364.0,15.9799,15.9799,15.9328,15.9611,116364.0
2021-04-29 12:30:00,16.94,16.99,16.94,16.98,128100.0,15.9517,15.9988,15.9517,15.9893,128100.0
2021-04-29 13:00:00,16.98,17.0,16.97,17.0,76326.0,15.9893,16.0082,15.9799,16.0082,76326.0
2021-04-29 13:30:00,17.0,17.02,16.99,17.0,77754.0,16.0082,16.027,15.9988,16.0082,77754.0
2021-04-29 14:00:00,17.01,17.04,17.0,17.03,95346.0,16.0176,16.0458,16.0082,16.0364,95346.0
2021-04-29 14:30:00,17.04,17.08,17.04,17.06,408924.0,16.0458,16.0835,16.0458,16.0647,408924.0
2021-04-29 15:00:00,17.07,17.08,17.04,17.04,99726.0,16.0741,16.0835,16.0458,16.0458,99726.0
2021-04-29 15:30:00,17.04,17.07,17.04,17.06,178884.0,16.0458,16.0741,16.0458,16.0647,178884.0
2021-04-30 09:30:00,16.97,17.0,16.93,17.0,193674.0,15.9799,16.0082,15.9423,16.0082,193674.0
2021-04-30 10:00:00,17.0,17.01,16.98,17.01,97638.0,16.0082,16.0176,15.9893,16.0176,97638.0
2021-04-30 10:30:00,17.0,17.0,16.96,16.97,140994.0,16.0082,16.0082,15.9705,15.9799,140994.0
2021-04-30 11:00:00,16.96,16.96,16.93,16.94,96708.0,15.9705,15.9705,15.9423,15.9517,96708.0
2021-04-30 11:30:00,16.93,16.97,16.93,16.97,136962.0,15.9423,15.9799,15.9423,15.9799,136962.0
2021-04-30 12:00:00,16.96,16.97,16.96,16.96,167718.0,15.9705,15.9799,15.9705,15.9705,167718.0
2021-04-30 12:30:00,16.97,16.97,16.94,16.96,194700.0,15.9799,15.9799,15.9517,15.9705,194700.0
2021-04-30 13:00:00,16.96,16.96,16.95,16.96,141726.0,15.9705,15.9705,15.9611,15.9705,141726.0
2021-04-30 13:30:00,16.97,16.97,16.91,16.92,125682.0,15.9799,15.9799,15.9234,15.9328,125682.0
2021-04-30 14:00:00,16.92,16.94,16.91,16.94,135540.0,15.9328,15.9517,15.9234,15.9517,135540.0
2021-04-30 14:30:00,16.94,16.95,16.93,16.94,110712.0,15.9517,15.9611,15.9423,15.9517,110712.0
2021-04-30 15:00:00,16.93,16.95,16.91,16.95,149130.0,15.9423,15.9611,15.9234,15.9611,149130.0
2021-04-30 15:30:00,16.95,16.95,16.9,16.93,243534.0,15.9611,15.9611,15.914,15.9423,243534.0
2021-05-03 09:30:00,17.04,17.04,17.0,17.01,246132.0,16.0458,16.0458,16.0082,16.0176,246132.0
2021-05-03 10:00:00,17.01,17.03,17.0,17.01,164742.0,16.0176,16.0364,16.0082,16.0176,164742.0
2021-05-03 10:30:00,17.01,17.03,16.98,16.98,484902.0,16.0176,16.0364,15.9893,15.9893,484902.0
2021-05-03 11:00:00,16.98,16.99,16.97,16.97,83286.0,15.9893,15.9988,15.9799,15.9799,83286.0
2021-05-03 11:30:00,16.97,17.0,16.97,16.99,104244.0,15.9799,16.0082,15.9799,15.9988,104244.0
2021-05-03 12:00:00,16.98,16.99,16.97,16.98,91290.0,15.9893,15.9988,15.9799,15.9893,91290.0
2021-05-03 12:30:00,16.98,16.98,16.97,16.98,91890.0,15.9893,15.9893,15.9799,15.9893,91890.0
2021-05-03 13:00:00,16.98,16.99,16.97,16.98,83574.0,15.9893,15.9988,15.9799,15.9893,83574.0
2021-05-03 13:30:00,16.98,16.99,16.97,16.98,237564.0,15.9893,15.9988,15.9799,15.9893,237564.0
2021-05-03 14:00:00,16.99,17.0,16.99,17.0,198318.0,15.9988,16.0082,15.9988,16.0082,198318.0
2021-05-03 14:30:00,17.0,17.01,17.0,17.01,112968.0,16.0082,16.0176,16.0082,16.0176,112968.0
2021-05-03 15:00:00,17.01,17.01,16.98,16.99,129426.0,16.0176,16.0176,15.9893,15.9988,129426.0
2021-05-03 15:30:00,16.99,16.99,16.95,16.96,525120.0,15.9988,15.9988,15.9611,15.9705,525120.0
2021-05-04 09:30:00,16.89,16.89,16.76,16.76,537456.0,15.9046,15.9046,15.7822,15.7822,537456.0
2021-05-04 10:00:00,16.75,16.8,16.73,16.79,308832.0,15.7728,15.8198,15.7539,15.8104,308832.0
2021-05-04 10:30:00,16.78,16.8,16.74,16.74,219108.0,15.801,15.8198,15.7633,15.7633,219108.0
2021-05-04 11:00:00,16.74,16.75,16.69,16.72,342774.0,15.7633,15.7728,15.7163,15.7445,342774.0
2021-05-04 11:30:00,16.72,16.74,16.67,16.69,717498.0,15.7445,15.7633,15.6974,15.7163,717498.0
2021-05-04 12:00:00,16.69,16.75,16.69,16.74,124326.0,15.7163,15.7728,15.7163,15.7633,124326.0
2021-05-04 12:30:00,16.75,16.75,16.71,16.73,116118.0,15.7728,15.7728,15.7351,15.7539,116118.0
2021-05-04 13:00:00,16.72,16.77,16.72,16.76,233172.0,15.7445,15.7916,15.7445,15.7822,233172.0
2021-05-04 13:30:00,16.76,16.77,16.74,16.76,231990.0,15.7822,15.7916,15.7633,15.7822,231990.0
2021-05-04 14:00:00,16.75,16.79,16.74,16.75,569298.0,15.7728,15.8104,15.7633,15.7728,569298.0
2021-05-04 14:30:00,16.76,16.79,16.76,16.78,343428.0,15.7822,15.8104,15.7822,15.801,343428.0
2021-05-04 15:00:00,16.77,16.78,16.75,16.77,209496.0,15.7916,15.801,15.7728,15.7916,209496.0
2021-05-04 15:30:00,16.77,16.83,16.76,16.83,255618.0,15.7916,15.8481,15.7822,15.8481,255618.0
2021-05-05 09:30:00,16.92,16.92,16.86,16.86,251028.0,15.9328,15.9328,15.8763,15.8763,251028.0
2021-05-05 10:00:00,16.86,16.86,16.8,16.83,118620.0,15.8763,15.8763,15.8198,15.8481,118620.0
2021-05-05 10:30:00,16.83,16.86,16.82,16.86,117654.0,15.8481,15.8763,15.8387,15.8763,117654.0
2021-05-05 11:00:00,16.86,16.88,16.85,16.87,61830.0,15.8763,15.8952,15.8669,15.8858,61830.0
2021-05-05 11:30:00,16.89,16.91,16.89,16.9,338460.0,15.9046,15.9234,15.9046,15.914,338460.0
2021-05-05 12:00:00,16.9,16.91,16.89,16.89,90840.0,15.914,15.9234,15.9046,15.9046,90840.0
2021-05-05 12:30:00,16.89,16.89,16.86,16.86,48888.0,15.9046,15.9046,15.8763,15.8763,48888.0
2021-05-05 13:00:00,16.86,16.87,16.85,16.86,43164.0,15.8763,15.8858,15.8669,15.8763,43164.0
2021-05-05 13:30:00,16.87,16.89,16.87,16.87,62028.0,15.8858,15.9046,15.8858,15.8858,62028.0
2021-05-05 14:00:00,16.88,16.88,16.86,16.88,231828.0,15.8952,15.8952,15.8763,15.8952,231828.0
2021-05-05 14:30:00,16.88,16.89,16.86,16.86,98292.0,15.8952,15.9046,15.8763,15.8763,98292.0
2021-05-05 15:00:00,16.86,16.86,16.79,16.82,374700.0,15.8763,15.8763,15.8104,15.8387,374700.0
2021-05-05 15:30:00,16.81,16.83,16.8,16.81,328002.0,15.8293,15.8481,15.8198,15.8293,328002.0
2021-05-06 09:30:00,16.83,16.83,16.76,16.76,364776.0,15.8481,15.8481,15.7822,15.7822,364776.0
2021-05-06 10:00:00,16.75,16.76,16.7,16.73,276288.0,15.7728,15.7822,15.7257,15.7539,276288.0
2021-05-06 10:30:00,16.72,16.77,16.72,16.75,215148.0,15.7445,15.7916,15.7445,15.7728,215148.0
2021-05-06 11:00:00,16.76,16.79,16.71,16.79,131526.0,15.7822,15.8104,15.7351,15.8104,131526.0
2021-05-06 11:30:00,16.79,16.85,16.79,16.84,243642.0,15.8104,15.8669,15.8104,15.8575,243642.0
2021-05-06 12:00:00,16.83,16.85,16.82,16.85,50700.0,15.8481,15.8669,15.8387,15.8669,50700.0
2021-05-06 12:30:00,16.85,16.85,16.83,16.83,69216.0,15.8669,15.8669,15.8481,15.8481,69216.0
2021-05-06 13:00:00,16.84,16.84,16.81,16.81,427086.0,15.8575,15.8575,15.8293,15.8293,427086.0
2021-05-06 13:30:00,16.82,16.83,16.79,16.79,182532.0,15.8387,15.8481,15.8104,15.8104,182532.0
2021-05-06 14:00:00,16.79,16.81,16.78,16.78,92148.0,15.8104,15.8293,15.801,15.801,92148.0
2021-05-06 14:30:00,16.78,16.8,16.77,16.79,140634.0,15.801,15.8198,15.7916,15.8104,140634.0
2021-05-06 15:00:00,16.79,16.84,16.78,16.83,117300.0,15.8104,15.8575,15.801,15.8481,117300.0
2021-05-06 15:30:00,16.83,16.92,16.83,16.92,185148.0,15.8481,15.9328,15.8481,15.9328,185148.0
2021-05-07 09:30:00,16.96,17.03,16.93,17.0,270006.0,15.9705,16.0364,15.9423,16.0082,270006.0
2021-05-07 10:00:00,17.01,17.08,17.01,17.06,390120.0,16.0176,16.0835,16.0176,16.0647,390120.0
2021-05-07 10:30:00,17.06,17.07,17.05,17.07,95016.0,16.0647,16.0741,16.0553,16.0741,95016.0
2021-05-07 11:00:00,17.07,17.07,17.05,17.07,92478.0,16.0741,16.0741,16.0553,16.0741,92478.0
2021-05-07 11:30:00,17.06,17.08,17.06,17.07,66720.0,16.0647,16.0835,16.0647,16.0741,66720.0
2021-05-07 12:00:00,17.07,17.07,17.05,17.05,252762.0,16.0741,16.0741,16.0553,16.0553,252762.0
2021-05-07 12:30:00,17.05,17.06,17.04,17.06,76668.0,16.0553,16.0647,16.0458,16.0647,76668.0
2021-05-07 13:00:00,17.06,17.06,17.03,17.03,71430.0,16.0647,16.0647,16.0364,16.0364,71430.0
2021-05-07 13:30:00,17.03,17.05,17.03,17.04,36396.0,16.0364,16.0553,16.0364,16.0458,36396.0
2021-05-07 14:00:00,17.03,17.06,17.02,17.06,84396.0,16.0364,16.0647,16.027,16.0647,84396.0
2021-05-07 14:30:00,17.05,17.06,17.03,17.05,132516.0,16.0553,16.0647,16.0364,16.0553,132516.0
2021-05-07 15:00:00,17.06,17.08,17.06,17.07,57918.0,16.0647,16.0835,16.0647,16.0741,57918.0
2021-05-07 15:30:00,17.07,17.08,17.05,17.06,244266.0,16.0741,16.0835,16.0553,16.0647,244266.0
2021-05-10 09:30:00,17.07,17.08,17.01,17.02,255582.0,16.0741,16.0835,16.0176,16.027,255582.0
2021-05-10 10:00:00,17.03,17.05,17.01,17.02,192642.0,16.0364,16.0553,16.0176,16.027,192642.0
2021-05-10 10:30:00,17.01,17.02,16.99,17.01,141264.0,16.0176,16.027,15.9988,16.0176,141264.0
2021-05-10 11:00:00,17.01,17.04,17.0,17.04,131580.0,16.0176,16.0458,16.0082,16.0458,131580.0
2021-05-10 11:30:00,17.04,17.05,17.02,17.04,107574.0,16.0458,16.0553,16.027,16.0458,107574.0
2021-05-10 12:00:00,17.04,17.06,17.03,17.03,303744.0,16.0458,16.0647,16.0364,16.0364,303744.0
2021-05-10 12:30:00,17.03,17.03,17.02,17.02,75312.0,16.0364,16.0364,16.027,16.027,75312.0
2021-05-10 13:00:00,17.02,17.03,17.01,17.02,131232.0,16.027,16.0364,16.0176,16.027,131232.0
2021-05-10 13:30:00,17.01,17.02,17.0,17.0,93732.0,16.0176,16.027,16.0082,16.0082,93732.0
2021-05-10 14:00:00,17.0,17.0,16.93,16.93,164874.0,16.0082,16.0082,15.9423,15.9423,164874.0
2021-05-10 14:30:00,16.93,16.93,16.89,16.91,103800.0,15.9423,15.9423,15.9046,15.9234,103800.0
2021-05-10 15:00:00,16.91,16.93,16.9,16.92,190860.0,15.9234,15.9423,15.914,15.9328,190860.0
2021-05-10 15:30:00,16.91,16.93,16.85,16.85,407394.0,15.9234,15.9423,15.8669,15.8669,407394.0
2021-05-11 09:30:00,16.67,16.72,16.61,16.72,765642.0,15.6974,15.7445,15.6409,15.7445,765642.0
2021-05-11 10:00:00,16.74,16.75,16.61,16.61,268566.0,15.7633,15.7728,15.6409,15.6409,268566.0
2021-05-11 10:30:00,16.61,16.64,16.54,16.62,761124.0,15.6409,15.6692,15.575,15.6503,761124.0
2021-05-11 11:00:00,16.62,16.71,16.57,16.71,366954.0,15.6503,15.7351,15.6033,15.7351,366954.0
2021-05-11 11:30:00,16.71,16.73,16.68,16.72,109884.0,15.7351,15.7539,15.7068,15.7445,109884.0
2021-05-11 12:00:00,16.71,16.73,16.69,16.69,210402.0,15.7351,15.7539,15.7163,15.7163,210402.0
2021-05-11 12:30:00,16.69,16.71,16.64,16.65,151920.0,15.7163,15.7351,15.6692,15.6786,151920.0
2021-05-11 13:00:00,16.66,16.73,16.65,16.72,493464.0,15.688,15.7539,15.6786,15.7445,493464.0
2021-05-11 13:30:00,16.73,16.75,16.71,16.73,208998.0,15.7539,15.7728,15.7351,15.7539,208998.0
2021-05-11 14:00:00,16.74,16.76,16.7,16.76,319992.0,15.7633,15.7822,15.7257,15.7822,319992.0
2021-05-11 14:30:00,16.75,16.75,16.69,16.72,282030.0,15.7728,15.7728,15.7163,15.7445,282030.0
2021-05-11 15:00:00,16.73,16.76,16.7,16.74,239958.0,15.7539,15.7822,15.7257,15.7633,239958.0
2021-05-11 15:30:00,16.74,16.75,16.67,16.73,560334.0,15.7633,15.7728,15.6974,15.7539,560334.0
2021-05-12 09:30:00,16.61,16.66,16.59,16.59,369174.0,15.6409,15.688,15.6221,15.6221,369174.0
2021-05-12 10:00:00,16.59,16.61,16.56,16.57,301392.0,15.6221,15.6409,15.5938,15.6033,301392.0
2021-05-12 10:30:00,16.56,16.57,16.5,16.52,499422.0,15.5938,15.6033,15.5373,15.5562,499422.0
2021-05-12 11:00:00,16.52,16.56,16.52,16.52,252546.0,15.5562,15.5938,15.5562,15.5562,252546.0
2021-05-12 11:30:00,16.53,16.53,16.44,16.45,196494.0,15.5656,15.5656,15.4808,15.4903,196494.0
2021-05-12 12:00:00,16.45,16.46,16.41,16.45,193032.0,15.4903,15.4997,15.4526,15.4903,193032.0
2021-05-12 12:30:00,16.44,16.46,16.42,16.45,142470.0,15.4808,15.4997,15.462,15.4903,142470.0
2021-05-12 13:00:00,16.46,16.49,16.44,16.44,111762.0,15.4997,15.5279,15.4808,15.4808,111762.0
2021-05-12 13:30:00,16.44,16.46,16.42,16.44,88368.0,15.4808,15.4997,15.462,15.4808,88368.0
2021-05-12 14:00:00,16.43,16.45,16.4,16.41,145782.0,15.4714,15.4903,15.4432,15.4526,145782.0
2021-05-12 14:30:00,16.39,16.47,16.39,16.43,119178.0,15.4338,15.5091,15.4338,15.4714,119178.0
2021-05-12 15:00:00,16.43,16.43,16.34,16.35,188892.0,15.4714,15.4714,15.3867,15.3961,188892.0
2021-05-12 15:30:00,16.35,16.39,16.32,16.35,801786.0,15.3961,15.4338,15.3678,15.3961,801786.0
2021-05-13 09:30:00,16.42,16.55,16.4,16.55,483360.0,15.462,15.5844,15.4432,15.5844,483360.0
2021-05-13 10:00:00,16.55,16.6,16.55,16.59,300792.0,15.5844,15.6315,15.5844,15.6221,300792.0
2021-05-13 10:30:00,16.59,16.61,16.55,16.6,220794.0,15.6221,15.6409,15.5844,15.6315,220794.0
2021-05-13 11:00:00,16.6,16.6,16.5,16.51,155994.0,15.6315,15.6315,15.5373,15.5468,155994.0
2021-05-13 11:30:00,16.51,16.54,16.48,16.49,324630.0,15.5468,15.575,15.5185,15.5279,324630.0
2021-05-13 12:00:00,16.49,16.54,16.49,16.54,98850.0,15.5279,15.575,15.5279,15.575,98850.0
2021-05-13 12:30:00,16.54,16.56,16.49,16.49,74142.0,15.575,15.5938,15.5279,15.5279,74142.0
2021-05-13 13:00:00,16.49,16.52,16.44,16.47,183234.0,15.5279,15.5562,15.4808,15.5091,183234.0
2021-05-13 13:30:00,16.46,16.47,16.41,16.46,96594.0,15.4997,15.5091,15.4526,15.4997,96594.0
2021-05-13 14:00:00,16.47,16.55,16.47,16.55,82446.0,15.5091,15.5844,15.5091,15.5844,82446.0
2021-05-13 14:30:00,16.55,16.58,16.54,16.55,124296.0,15.5844,15.6127,15.575,15.5844,124296.0
2021-05-13 15:00:00,16.55,16.59,16.54,16.58,236862.0,15.5844,15.6221,15.575,15.6127,236862.0
2021-05-13 15:30:00,16.58,16.61,16.53,16.54,241086.0,15.6127,15.6409,15.5656,15.575,241086.0
2021-05-14 09:30:00,16.66,16.72,16.66,16.72,397608.0,15.688,15.7445,15.688,15.7445,397608.0
2021-05-14 10:00:00,16.72,16.75,16.71,16.73,191604.0,15.7445,15.7728,15.7351,15.7539,191604.0
2021-05-14 10:30:00,16.73,16.75,16.71,16.75,127476.0,15.7539,15.7728,15.7351,15.7728,127476.0
2021-05-14 11:00:00,16.76,16.76,16.74,16.76,47244.0,15.7822,15.7822,15.7633,15.7822,47244.0
2021-05-14 11:30:00,16.76,16.77,16.76,16.76,51912.0,15.7822,15.7916,15.7822,15.7822,51912.0
2021-05-14 12:00:00,16.76,16.79,16.76,16.78,26220.0,15.7822,15.8104,15.7822,15.801,26220.0
2021-05-14 12:30:00,16.79,16.79,16.78,16.79,71466.0,15.8104,15.8104,15.801,15.8104,71466.0
2021-05-14 13:00:00,16.79,16.8,16.79,16.8,159474.0,15.8104,15.8198,15.8104,15.8198,159474.0
2021-05-14 13:30:00,16.8,16.8,16.79,16.8,136866.0,15.8198,15.8198,15.8104,15.8198,136866.0
2021-05-14 14:00:00,16.8,16.82,16.79,16.82,116634.0,15.8198,15.8387,15.8104,15.8387,116634.0
2021-05-14 14:30:00,16.82,16.85,16.82,16.84,80064.0,15.8387,15.8669,15.8387,15.8575,80064.0
2021-05-14 15:00:00,16.83,16.84,16.82,16.83,136032.0,15.8481,15.8575,15.8387,15.8481,136032.0
2021-05-14 15:30:00,16.83,16.84,16.81,16.81,346566.0,15.8481,15.8575,15.8293,15.8293,346566.0
2021-05-17 09:30:00,16.77,16.8,16.72,16.74,256242.0,15.7916,15.8198,15.7445,15.7633,256242.0
2021-05-17 10:00:00,16.73,16.77,16.7,16.75,129840.0,15.7539,15.7916,15.7257,15.7728,129840.0
2021-05-17 10:30:00,16.71,16.76,16.7,16.75,113754.0,15.7351,15.7822,15.7257,15.7728,113754.0
2021-05-17 11:00:00,16.75,16.75,16.7,16.72,80106.0,15.7728,15.7728,15.7257,15.7445,80106.0
2021-05-17 11:30:00,16.72,16.73,16.7,16.71,67326.0,15.7445,15.7539,15.7257,15.7351,67326.0
2021-05-17 12:00:00,16.7,16.73,16.7,16.73,96714.0,15.7257,15.7539,15.7257,15.7539,96714.0
2021-05-17 12:30:00,16.72,16.75,16.72,16.72,88848.0,15.7445,15.7728,15.7445,15.7445,88848.0
2021-05-17 13:00:00,16.72,16.73,16.69,16.71,275922.0,15.7445,15.7539,15.7163,15.7351,275922.0
2021-05-17 13:30:00,16.7,16.72,16.68,16.71,229818.0,15.7257,15.7445,15.7068,15.7351,229818.0
2021-05-17 14:00:00,16.7,16.72,16.7,16.72,123486.0,15.7257,15.7445,15.7257,15.7445,123486.0
2021-05-17 14:30:00,16.72,16.75,16.71,16.75,183396.0,15.7445,15.7728,15.7351,15.7728,183396.0
2021-05-17 15:00:00,16.75,16.77,16.74,16.74,137688.0,15.7728,15.7916,15.7633,15.7633,137688.0
2021-05-17 15:30:00,16.75,16.78,16.74,16.77,222558.0,15.7728,15.801,15.7633,15.7916,222558.0
2021-05-18 09:30:00,16.79,16.79,16.76,16.79,138918.0,15.8104,15.8104,15.7822,15.8104,138918.0
2021-05-18 10:00:00,16.77,16.81,16.75,16.81,85452.0,15.7916,15.8293,15.7728,15.8293,85452.0
2021-05-18 10:30:00,16.81,16.82,16.79,16.8,69918.0,15.8293,15.8387,15.8104,15.8198,69918.0
2021-05-18 11:00:00,16.8,16.81,16.79,16.8,110688.0,15.8198,15.8293,15.8104,15.8198,110688.0
2021-05-18 11:30:00,16.8,16.8,16.77,16.77,120462.0,15.8198,15.8198,15.7916,15.7916,120462.0
2021-05-18 12:00:00,16.77,16.79,16.77,16.79,196182.0,15.7916,15.8104,15.7916,15.8104,196182.0
2021-05-18 12:30:00,16.79,16.79,16.78,16.78,58686.0,15.8104,15.8104,15.801,15.801,58686.0
2021-05-18 13:00:00,16.79,16.79,16.77,16.79,266820.0,15.8104,15.8104,15.7916,15.8104,266820.0
2021-05-18 13:30:00,16.79,16.79,16.77,16.77,75588.0,15.8104,15.8104,15.7916,15.7916,75588.0
2021-05-18 14:00:00,16.78,16.78,16.75,16.75,77634.0,15.801,15.801,15.7728,15.7728,77634.0
2021-05-18 14:30:00,16.75,16.75,16.69,16.72,161040.0,15.7728,15.7728,15.7163,15.7445,161040.0
2021-05-18 15:00:00,16.72,16.74,16.72,16.74,166386.0,15.7445,15.7633,15.7445,15.7633,166386.0
2021-05-18 15:30:00,16.74,16.75,16.64,16.64,242640.0,15.7633,15.7728,15.6692,15.6692,242640.0
2021-05-19 09:30:00,16.43,16.44,16.38,16.44,293796.0,15.4714,15.4808,15.4243,15.4808,293796.0
2021-05-19 10:00:00,16.43,16.44,16.36,16.43,479334.0,15.4714,15.4808,15.4055,15.4714,479334.0
2021-05-19 10:30:00,16.44,16.45,16.37,16.45,465396.0,15.4808,15.4903,15.4149,15.4903,465396.0
2021-05-19 11:00:00,16.44,16.49,16.42,16.48,187284.0,15.4808,15.5279,15.462,15.5185,187284.0
2021-05-19 11:30:00,16.48,16.49,16.45,16.48,59916.0,15.5185,15.5279,15.4903,15.5185,59916.0
2021-05-19 12:00:00,16.48,16.53,16.47,16.51,121590.0,15.5185,15.5656,15.5091,15.5468,121590.0
2021-05-19 12:30:00,16.51,16.53,16.5,16.52,202632.0,15.5468,15.5656,15.5373,15.5562,202632.0
2021-05-19 13:00:00,16.53,16.56,16.52,16.54,59094.0,15.5656,15.5938,15.5562,15.575,59094.0
2021-05-19 13:30:00,16.54,16.55,16.51,16.54,98016.0,15.575,15.5844,15.5468,15.575,98016.0
2021-05-19 14:00:00,16.53,16.57,16.46,16.56,151818.0,15.5656,15.6033,15.4997,15.5938,151818.0
2021-05-19 14:30:00,16.56,16.57,16.48,16.49,128712.0,15.5938,15.6033,15.5185,15.5279,128712.0
2021-05-19 15:00:00,16.49,16.56,16.47,16.56,127746.0,15.5279,15.5938,15.5091,15.5938,127746.0
2021-05-19 15:30:00,16.56,16.59,16.51,16.59,311856.0,15.5938,15.6221,15.5468,15.6221,311856.0
2021-05-20 09:30:00,16.63,16.69,16.63,16.68,242772.0,15.6598,15.7163,15.6598,15.7068,242772.0
2021-05-20 10:00:00,16.69,16.71,16.68,16.71,198300.0,15.7163,15.7351,15.7068,15.7351,198300.0
2021-05-20 10:30:00,16.71,16.72,16.7,16.72,167958.0,15.7351,15.7445,15.7257,15.7445,167958.0
2021-05-20 11:00:00,16.72,16.75,16.72,16.75,62832.0,15.7445,15.7728,15.7445,15.7728,62832.0
2021-05-20 11:30:00,16.75,16.8,16.75,16.79,118842.0,15.7728,15.8198,15.7728,15.8104,118842.0
2021-05-20 12:00:00,16.77,16.77,16.75,16.75,63822.0,15.7916,15.7916,15.7728,15.7728,63822.0
2021-05-20 12:30:00,16.75,16.76,16.72,16.75,77622.0,15.7728,15.7822,15.7445,15.7728,77622.0
2021-05-20 13:00:00,16.75,16.77,16.75,16.77,132048.0,15.7728,15.7916,15.7728,15.7916,132048.0
2021-05-20 13:30:00,16.78,16.78,16.74,16.76,78330.0,15.801,15.801,15.7633,15.7822,78330.0
2021-05-20 14:00:00,16.76,16.78,16.76,16.78,83448.0,15.7822,15.801,15.7822,15.801,83448.0
2021-05-20 14:30:00,16.78,16.79,16.77,16.78,103644.0,15.801,15.8104,15.7916,15.801,103644.0
2021-05-20 15:00:00,16.78,16.82,16.77,16.82,115170.0,15.801,15.8387,15.7916,15.8387,115170.0
2021-05-20 15:30:00,16.82,16.82,16.76,16.77,223392.0,15.8387,15.8387,15.7822,15.7916,223392.0
2021-05-21 09:30:00,16.86,16.9,16.85,16.9,358014.0,15.8763,15.914,15.8669,15.914,358014.0
2021-05-21 10:00:00,16.9,16.9,16.85,16.85,113778.0,15.914,15.914,15.8669,15.8669,113778.0
2021-05-21 10:30:00,16.85,16.87,16.83,16.86,121920.0,15.8669,15.8858,15.8481,15.8763,121920.0
2021-05-21 11:00:00,16.86,16.86,16.82,16.82,78690.0,15.8763,15.8763,15.8387,15.8387,78690.0
2021-05-21 11:30:00,16.82,16.84,16.8,16.81,133776.0,15.8387,15.8575,15.8198,15.8293,133776.0
2021-05-21 12:00:00,16.81,16.82,16.78,16.79,164340.0,15.8293,15.8387,15.801,15.8104,164340.0
2021-05-21 12:30:00,16.79,16.79,16.75,16.76,105108.0,15.8104,15.8104,15.7728,15.7822,105108.0
2021-05-21 13:00:00,16.77,16.79,16.77,16.79,57216.0,15.7916,15.8104,15.7916,15.8104,57216.0
2021-05-21 13:30:00,16.79,16.81,16.79,16.8,236838.0,15.8104,15.8293,15.8104,15.8198,236838.0
2021-05-21 14:00:00,16.8,16.82,16.79,16.79,57114.0,15.8198,15.8387,15.8104,15.8104,57114.0
2021-05-21 14:30:00,16.79,16.8,16.78,16.8,121296.0,15.8104,15.8198,15.801,15.8198,121296.0
2021-05-21 15:00:00,16.8,16.82,16.79,16.81,114936.0,15.8198,15.8387,15.8104,15.8293,114936.0
2021-05-21 15:30:00,16.81,16.81,16.76,16.77,185070.0,15.8293,15.8293,15.7822,15.7916,185070.0
2021-05-24 09:30:00,16.86,16.9,16.86,16.9,220662.0,15.8763,15.914,15.8763,15.914,220662.0
2021-05-24 10:00:00,16.9,16.93,16.9,16.92,383352.0,15.914,15.9423,15.914,15.9328,383352.0
2021-05-24 10:30:00,16.93,16.95,16.92,16.93,96720.0,15.9423,15.9611,15.9328,15.9423,96720.0
2021-05-24 11:00:00,16.93,16.94,16.93,16.94,84588.0,15.9423,15.9517,15.9423,15.9517,84588.0
2021-05-24 11:30:00,16.95,16.95,16.93,16.93,99864.0,15.9611,15.9611,15.9423,15.9423,99864.0
2021-05-24 12:00:00,16.93,16.94,16.92,16.92,155130.0,15.9423,15.9517,15.9328,15.9328,155130.0
2021-05-24 12:30:00,16.92,16.93,16.92,16.93,237204.0,15.9328,15.9423,15.9328,15.9423,237204.0
2021-05-24 13:00:00,16.93,16.95,16.93,16.95,199686.0,15.9423,15.9611,15.9423,15.9611,199686.0
2021-05-24 13:30:00,16.95,16.96,16.95,16.95,249624.0,15.9611,15.9705,15.9611,15.9611,249624.0
2021-05-24 14:00:00,16.96,16.97,16.96,16.97,76062.0,15.9705,15.9799,15.9705,15.9799,76062.0
2021-05-24 14:30:00,16.97,16.98,16.97,16.97,128610.0,15.9799,15.9893,15.9799,15.9799,128610.0
2021-05-24 15:00:00,16.97,16.98,16.97,16.97,111102.0,15.9799,15.9893,15.9799,15.9799,111102.0
2021-05-24 15:30:00,16.97,16.97,16.93,16.93,178638.0,15.9799,15.9799,15.9423,15.9423,178638.0
2021-05-25 09:30:00,16.99,17.0,16.94,16.95,232812.0,15.9988,16.0082,15.9517,15.9611,232812.0
2021-05-25 10:00:00,16.95,16.96,16.94,16.96,123366.0,15.9611,15.9705,15.9517,15.9705,123366.0
2021-05-25 10:30:00,16.96,16.96,16.93,16.96,59898.0,15.9705,15.9705,15.9423,15.9705,59898.0
2021-05-25 11:00:00,16.96,16.96,16.91,16.91,137814.0,15.9705,15.9705,15.9234,15.9234,137814.0
2021-05-25 11:30:00,16.91,16.92,16.88,16.92,106578.0,15.9234,15.9328,15.8952,15.9328,106578.0
2021-05-25 12:00:00,16.93,16.95,16.92,16.94,46320.0,15.9423,15.9611,15.9328,15.9517,46320.0
2021-05-25 12:30:00,16.94,16.95,16.93,16.93,187572.0,15.9517,15.9611,15.9423,15.9423,187572.0
2021-05-25 13:00:00,16.93,16.94,16.91,16.93,143292.0,15.9423,15.9517,15.9234,15.9423,143292.0
2021-05-25 13:30:00,16.93,16.93,16.91,16.92,76122.0,15.9423,15.9423,15.9234,15.9328,76122.0
2021-05-25 14:00:00,16.92,16.92,16.9,16.9,109128.0,15.9328,15.9328,15.914,15.914,109128.0
2021-05-25 14:30:00,16.9,16.92,16.89,16.9,79068.0,15.914,15.9328,15.9046,15.914,79068.0
2021-05-25 15:00:00,16.9,16.91,16.88,16.9,132726.0,15.914,15.9234,15.8952,15.914,132726.0
2021-05-25 15:30:00,16.89,16.9,16.86,16.89,124644.0,15.9046,15.914,15.8763,15.9046,124644.0
2021-05-26 09:30:00,16.92,16.94,16.89,16.89,168078.0,15.9328,15.9517,15.9046,15.9046,168078.0
2021-05-26 10:00:00,16.9,16.94,16.89,16.93,111048.0,15.914,15.9517,15.9046,15.9423,111048.0
2021-05-26 10:30:00,16.93,16.94,16.93,16.94,107034.0,15.9423,15.9517,15.9423,15.9517,107034.0
2021-05-26 11:00:00,16.94,16.95,16.93,16.93,66234.0,15.9517,15.9611,15.9423,15.9423,66234.0
2021-05-26 11:30:00,16.94,16.96,16.93,16.95,91608.0,15.9517,15.9705,15.9423,15.9611,91608.0
2021-05-26 12:00:00,16.96,16.96,16.95,16.96,158670.0,15.9705,15.9705,15.9611,15.9705,158670.0
2021-05-26 12:30:00,16.96,16.96,16.95,16.96,74556.0,15.9705,15.9705,15.9611,15.9705,74556.0
2021-05-26 13:00:00,16.96,16.97,16.95,16.96,156642.0,15.9705,15.9799,15.9611,15.9705,156642.0
2021-05-26 13:30:00,16.96,16.96,16.92,16.93,95466.0,15.9705,15.9705,15.9328,15.9423,95466.0
2021-05-26 14:00:00,16.94,16.96,16.93,16.95,68964.0,15.9517,15.9705,15.9423,15.9611,68964.0
2021-05-26 14:30:00,16.95,16.96,16.94,16.95,66240.0,15.9611,15.9705,15.9517,15.9611,66240.0
2021-05-26 15:00:00,16.95,16.96,16.94,16.95,137646.0,15.9611,15.9705,15.9517,15.9611,137646.0
2021-05-26 15:30:00,16.95,16.96,16.93,16.95,67626.0,15.9611,15.9705,15.9423,15.9611,67626.0
2021-05-27 09:30:00,17.0,17.0,16.98,17.0,202830.0,16.0082,16.0082,15.9893,16.0082,202830.0
2021-05-27 10:00:00,16.99,17.01,16.98,17.01,114312.0,15.9988,16.0176,15.9893,16.0176,114312.0
2021-05-27 10:30:00,17.02,17.02,16.99,17.0,95076.0,16.027,16.027,15.9988,16.0082,95076.0
2021-05-27 11:00:00,17.0,17.01,16.99,17.0,118140.0,16.0082,16.0176,15.9988,16.0082,118140.0
2021-05-27 11:30:00,16.99,17.01,16.98,17.01,143142.0,15.9988,16.0176,15.9893,16.0176,143142.0
2021-05-27 12:00:00,17.01,17.02,17.01,17.01,44598.0,16.0176,16.027,16.0176,16.0176,44598.0
2021-05-27 12:30:00,17.01,17.02,17.0,17.0,36054.0,16.0176,16.027,16.0082,16.0082,36054.0
2021-05-27 13:00:00,17.01,17.01,17.0,17.0,154428.0,16.0176,16.0176,16.0082,16.0082,154428.0
2021-05-27 13:30:00,17.0,17.0,16.99,17.0,123150.0,16.0082,16.0082,15.9988,16.0082,123150.0
2021-05-27 14:00:00,17.0,17.0,16.97,16.99,45906.0,16.0082,16.0082,15.9799,15.9988,45906.0
2021-05-27 14:30:00,16.99,17.0,16.98,16.99,147414.0,15.9988,16.0082,15.9893,15.9988,147414.0
2021-05-27 15:00:00,16.99,16.99,16.97,16.99,109584.0,15.9988,15.9988,15.9799,15.9988,109584.0
2021-05-27 15:30:00,16.99,17.01,16.98,16.98,291486.0,15.9988,16.0176,15.9893,15.9893,291486.0
2021-05-28 09:30:00,17.05,17.05,17.03,17.05,170100.0,16.0553,16.0553,16.0364,16.0553,170100.0
2021-05-28 10:00:00,17.05,17.05,17.01,17.01,137856.0,16.0553,16.0553,16.0176,16.0176,137856.0
2021-05-28 10:30:00,17.01,17.03,17.01,17.02,57528.0,16.0176,16.0364,16.0176,16.027,57528.0
2021-05-28 11:00:00,17.03,17.04,17.03,17.04,82188.0,16.0364,16.0458,16.0364,16.0458,82188.0
2021-05-28 11:30:00,17.04,17.05,17.04,17.05,54846.0,16.0458,16.0553,16.0458,16.0553,54846.0
2021-05-28 12:00:00,17.04,17.06,17.04,17.05,36828.0,16.0458,16.0647,16.0458,16.0553,36828.0
2021-05-28 12:30:00,17.05,17.06,17.04,17.05,132096.0,16.0553,16.0647,16.0458,16.0553,132096.0
2021-05-28 13:00:00,17.05,17.05,17.04,17.04,57678.0,16.0553,16.0553,16.0458,16.0458,57678.0
2021-05-28 13:30:00,17.04,17.04,17.03,17.04,74880.0,16.0458,16.0458,16.0364,16.0458,74880.0
2021-05-28 14:00:00,17.04,17.04,17.03,17.04,300288.0,16.0458,16.0458,16.0364,16.0458,300288.0
2021-05-28 14:30:00,17.04,17.04,17.04,17.04,91968.0,16.0458,16.0458,16.0458,16.0458,91968.0
2021-05-28 15:00:00,17.04,17.04,17.03,17.03,138378.0,16.0458,16.0458,16.0364,16.0364,138378.0
2021-05-28 15:30:00,17.03,17.04,17.0,17.0,167484.0,16.0364,16.0458,16.0082,16.0082,167484.0
2021-06-01 09:30:00,17.11,17.11,17.05,17.07,334470.0,16.1118,16.1118,16.0553,16.0741,334470.0
2021-06-01 10:00:00,17.07,17.07,17.0,17.02,158538.0,16.0741,16.0741,16.0082,16.027,158538.0
2021-06-01 10:30:00,17.03,17.03,16.99,17.0,148098.0,16.0364,16.0364,15.9988,16.0082,148098.0
2021-06-01 11:00:00,17.0,17.02,16.99,17.02,83250.0,16.0082,16.027,15.9988,16.027,83250.0
2021-06-01 11:30:00,17.02,17.03,17.01,17.02,41724.0,16.027,16.0364,16.0176,16.027,41724.0
2021-06-01 12:00:00,17.02,17.03,17.01,17.02,170742.0,16.027,16.0364,16.0176,16.027,170742.0
2021-06-01 12:30:00,17.02,17.03,17.01,17.01,63870.0,16.027,16.0364,16.0176,16.0176,63870.0
2021-06-01 13:00:00,17.02,17.02,16.99,16.99,53418.0,16.027,16.027,15.9988,15.9988,53418.0
2021-06-01 13:30:00,17.0,17.01,16.99,17.01,96498.0,16.0082,16.0176,15.9988,16.0176,96498.0
2021-06-01 14:00:00,17.0,17.03,17.0,17.03,101352.0,16.0082,16.0364,16.0082,16.0364,101352.0
2021-06-01 14:30:00,17.02,17.04,17.02,17.04,317262.0,16.027,16.0458,16.027,16.0458,317262.0
2021-06-01 15:00:00,17.04,17.04,17.02,17.02,181716.0,16.0458,16.0458,16.027,16.027,181716.0
2021-06-01 15:30:00,17.02,17.03,17.01,17.01,291030.0,16.027,16.0364,16.0176,16.0176,291030.0
2021-06-02 09:30:00,17.04,17.04,17.0,17.03,208188.0,16.0458,16.0458,16.0082,16.0364,208188.0
2021-06-02 10:00:00,17.03,17.05,17.02,17.04,85578.0,16.0364,16.0553,16.027,16.0458,85578.0
2021-06-02 10:30:00,17.05,17.05,17.03,17.04,77988.0,16.0553,16.0553,16.0364,16.0458,77988.0
2021-06-02 11:00:00,17.04,17.06,17.04,17.06,101796.0,16.0458,16.0647,16.0458,16.0647,101796.0
2021-06-02 11:30:00,17.06,17.06,17.05,17.05,57228.0,16.0647,16.0647,16.0553,16.0553,57228.0
2021-06-02 12:00:00,17.05,17.05,17.03,17.03,41130.0,16.0553,16.0553,16.0364,16.0364,41130.0
2021-06-02 12:30:00,17.03,17.04,17.03,17.04,110850.0,16.0364,16.0458,16.0364,16.0458,110850.0
2021-06-02 13:00:00,17.04,17.05,17.01,17.02,53904.0,16.0458,16.0553,16.0176,16.027,53904.0
2021-06-02 13:30:00,17.01,17.02,17.0,17.01,135414.0,16.0176,16.027,16.0082,16.0176,135414.0
2021-06-02 14:00:00,17.02,17.02,17.0,17.01,94098.0,16.027,16.027,16.0082,16.0176,94098.0
2021-06-02 14:30:00,17.01,17.02,17.01,17.02,59550.0,16.0176,16.027,16.0176,16.027,59550.0
2021-06-02 15:00:00,17.02,17.02,17.01,17.01,275574.0,16.027,16.027,16.0176,16.0176,275574.0
2021-06-02 15:30:00,17.01,17.04,17.01,17.03,365526.0,16.0176,16.0458,16.0176,16.0364,365526.0
2021-06-03 09:30:00,16.94,16.94,16.85,16.89,174972.0,15.9517,15.9517,15.8669,15.9046,174972.0
2021-06-03 10:00:00,16.89,16.93,16.89,16.91,275574.0,15.9046,15.9423,15.9046,15.9234,275574.0
2021-06-03 10:30:00,16.92,16.97,16.9,16.97,205278.0,15.9328,15.9799,15.914,15.9799,205278.0
2021-06-03 11:00:00,16.98,17.0,16.97,16.99,119580.0,15.9893,16.0082,15.9799,15.9988,119580.0
2021-06-03 11:30:00,16.98,16.99,16.96,16.97,49704.0,15.9893,15.9988,15.9705,15.9799,49704.0
2021-06-03 12:00:00,16.98,16.99,16.96,16.97,45348.0,15.9893,15.9988,15.9705,15.9799,45348.0
2021-06-03 12:30:00,16.98,16.99,16.97,16.99,67728.0,15.9893,15.9988,15.9799,15.9988,67728.0
2021-06-03 13:00:00,16.98,17.0,16.97,17.0,41268.0,15.9893,16.0082,15.9799,16.0082,41268.0
2021-06-03 13:30:00,17.0,17.0,16.98,16.99,64140.0,16.0082,16.0082,15.9893,15.9988,64140.0
2021-06-03 14:00:00,16.98,16.99,16.96,16.97,253374.0,15.9893,15.9988,15.9705,15.9799,253374.0
2021-06-03 14:30:00,16.97,16.97,16.95,16.95,171978.0,15.9799,15.9799,15.9611,15.9611,171978.0
2021-06-03 15:00:00,16.96,16.97,16.96,16.97,88392.0,15.9705,15.9799,15.9705,15.9799,88392.0
2021-06-03 15:30:00,16.97,16.98,16.95,16.95,251334.0,15.9799,15.9893,15.9611,15.9611,251334.0
2021-06-04 09:30:00,17.04,17.07,17.04,17.05,166146.0,16.0458,16.0741,16.0458,16.0553,166146.0
2021-06-04 10:00:00,17.05,17.06,17.04,17.05,192606.0,16.0553,16.0647,16.0458,16.0553,192606.0
2021-06-04 10:30:00,17.05,17.07,17.05,17.07,103398.0,16.0553,16.0741,16.0553,16.0741,103398.0
2021-06-04 11:00:00,17.07,17.08,17.07,17.07,124146.0,16.0741,16.0835,16.0741,16.0741,124146.0
2021-06-04 11:30:00,17.07,17.07,17.06,17.06,112554.0,16.0741,16.0741,16.0647,16.0647,112554.0
2021-06-04 12:00:00,17.06,17.07,17.06,17.07,63900.0,16.0647,16.0741,16.0647,16.0741,63900.0
2021-06-04 12:30:00,17.07,17.08,17.07,17.08,128214.0,16.0741,16.0835,16.0741,16.0835,128214.0
2021-06-04 13:00:00,17.08,17.08,17.07,17.08,122634.0,16.0835,16.0835,16.0741,16.0835,122634.0
2021-06-04 13:30:00,17.08,17.09,17.07,17.09,107382.0,16.0835,16.0929,16.0741,16.0929,107382.0
2021-06-04 14:00:00,17.09,17.09,17.09,17.09,75276.0,16.0929,16.0929,16.0929,16.0929,75276.0
2021-06-04 14:30:00,17.09,17.1,17.09,17.1,115092.0,16.0929,16.1023,16.0929,16.1023,115092.0
2021-06-04 15:00:00,17.1,17.1,17.09,17.1,112830.0,16.1023,16.1023,16.0929,16.1023,112830.0
2021-06-04 15:30:00,17.1,17.11,17.09,17.1,152736.0,16.1023,16.1118,16.0929,16.1023,152736.0
2021-06-07 09:30:00,17.11,17.12,17.09,17.1,226164.0,16.1118,16.1212,16.0929,16.1023,226164.0
2021-06-07 10:00:00,17.1,17.1,17.08,17.09,108168.0,16.1023,16.1023,16.0835,16.0929,108168.0
2021-06-07 10:30:00,17.09,17.1,17.08,17.09,149976.0,16.0929,16.1023,16.0835,16.0929,149976.0
2021-06-07 11:00:00,17.1,17.1,17.09,17.09,67296.0,16.1023,16.1023,16.0929,16.0929,67296.0
2021-06-07 11:30:00,17.09,17.09,17.08,17.09,48072.0,16.0929,16.0929,16.0835,16.0929,48072.0
2021-06-07 12:00:00,17.1,17.11,17.09,17.09,215478.0,16.1023,16.1118,16.0929,16.0929,215478.0
2021-06-07 12:30:00,17.1,17.11,17.09,17.1,68232.0,16.1023,16.1118,16.0929,16.1023,68232.0
2021-06-07 13:00:00,17.1,17.11,17.09,17.1,44172.0,16.1023,16.1118,16.0929,16.1023,44172.0
2021-06-07 13:30:00,17.1,17.1,17.09,17.09,73176.0,16.1023,16.1023,16.0929,16.0929,73176.0
2021-06-07 14:00:00,17.08,17.1,17.08,17.1,94926.0,16.0835,16.1023,16.0835,16.1023,94926.0
2021-06-07 14:30:00,17.09,17.11,17.09,17.11,114948.0,16.0929,16.1118,16.0929,16.1118,114948.0
2021-06-07 15:00:00,17.1,17.13,17.1,17.13,141264.0,16.1023,16.1306,16.1023,16.1306,141264.0
2021-06-07 15:30:00,17.13,17.13,17.11,17.12,120900.0,16.1306,16.1306,16.1118,16.1212,120900.0
2021-06-08 09:30:00,17.16,17.16,17.11,17.11,280212.0,16.1588,16.1588,16.1118,16.1118,280212.0
2021-06-08 10:00:00,17.11,17.13,17.1,17.13,191862.0,16.1118,16.1306,16.1023,16.1306,191862.0
2021-06-08 10:30:00,17.12,17.14,17.11,17.12,131160.0,16.1212,16.14,16.1118,16.1212,131160.0
2021-06-08 11:00:00,17.13,17.13,17.06,17.08,119052.0,16.1306,16.1306,16.0647,16.0835,119052.0
2021-06-08 11:30:00,17.08,17.13,17.08,17.12,100272.0,16.0835,16.1306,16.0835,16.1212,100272.0
2021-06-08 12:00:00,17.12,17.14,17.12,17.14,220242.0,16.1212,16.14,16.1212,16.14,220242.0
2021-06-08 12:30:00,17.14,17.15,17.14,17.15,72246.0,16.14,16.1494,16.14,16.1494,72246.0
2021-06-08 13:00:00,17.15,17.15,17.14,17.14,57120.0,16.1494,16.1494,16.14,16.14,57120.0
2021-06-08 13:30:00,17.14,17.16,17.14,17.14,69900.0,16.14,16.1588,16.14,16.14,69900.0
2021-06-08 14:00:00,17.14,17.15,17.14,17.15,92862.0,16.14,16.1494,16.14,16.1494,92862.0
2021-06-08 14:30:00,17.16,17.17,17.15,17.17,88212.0,16.1588,16.1683,16.1494,16.1683,88212.0
2021-06-08 15:00:00,17.16,17.17,17.16,17.17,85362.0,16.1588,16.1683,16.1588,16.1683,85362.0
2021-06-08 15:30:00,17.16,17.17,17.14,17.14,119676.0,16.1588,16.1683,16.14,16.14,119676.0
2021-06-09 09:30:00,17.18,17.18,17.15,17.16,83754.0,16.1777,16.1777,16.1494,16.1588,83754.0
2021-06-09 10:00:00,17.17,17.17,17.15,17.16,296724.0,16.1683,16.1683,16.1494,16.1588,296724.0
2021-06-09 10:30:00,17.17,17.17,17.16,17.16,50490.0,16.1683,16.1683,16.1588,16.1588,50490.0
2021-06-09 11:00:00,17.16,17.17,17.16,17.17,751896.0,16.1588,16.1683,16.1588,16.1683,751896.0
2021-06-09 11:30:00,17.16,17.17,17.14,17.15,101700.0,16.1588,16.1683,16.14,16.1494,101700.0
2021-06-09 12:00:00,17.15,17.16,17.15,17.16,22632.0,16.1494,16.1588,16.1494,16.1588,22632.0
2021-06-09 12:30:00,17.16,17.17,17.16,17.16,77610.0,16.1588,16.1683,16.1588,16.1588,77610.0
2021-06-09 13:00:00,17.17,17.17,17.16,17.17,35436.0,16.1683,16.1683,16.1588,16.1683,35436.0
2021-06-09 13:30:00,17.16,17.17,17.15,17.15,75072.0,16.1588,16.1683,16.1494,16.1494,75072.0
2021-06-09 14:00:00,17.16,17.16,17.15,17.16,60162.0,16.1588,16.1588,16.1494,16.1588,60162.0
2021-06-09 14:30:00,17.16,17.16,17.15,17.15,122106.0,16.1588,16.1588,16.1494,16.1494,122106.0
2021-06-09 15:00:00,17.15,17.15,17.12,17.12,151326.0,16.1494,16.1494,16.1212,16.1212,151326.0
2021-06-09 15:30:00,17.12,17.13,17.1,17.1,169800.0,16.1212,16.1306,16.1023,16.1023,169800.0
2021-06-10 09:30:00,17.17,17.22,17.17,17.21,172614.0,16.1683,16.2153,16.1683,16.2059,172614.0
2021-06-10 10:00:00,17.21,17.22,17.18,17.18,93288.0,16.2059,16.2153,16.1777,16.1777,93288.0
2021-06-10 10:30:00,17.19,17.19,17.09,17.13,32628.0,16.1871,16.1871,16.0929,16.1306,32628.0
2021-06-10 11:00:00,17.13,17.16,17.12,17.16,30522.0,16.1306,16.1588,16.1212,16.1588,30522.0
2021-06-10 11:30:00,17.16,17.17,17.14,17.16,58476.0,16.1588,16.1683,16.14,16.1588,58476.0
2021-06-10 12:00:00,17.17,17.17,17.16,17.16,145110.0,16.1683,16.1683,16.1588,16.1588,145110.0
2021-06-10 12:30:00,17.16,17.19,17.16,17.19,34470.0,16.1588,16.1871,16.1588,16.1871,34470.0
2021-06-10 13:00:00,17.19,17.2,17.18,17.18,30126.0,16.1871,16.1965,16.1777,16.1777,30126.0
2021-06-10 13:30:00,17.18,17.2,17.18,17.2,47412.0,16.1777,16.1965,16.1777,16.1965,47412.0
2021-06-10 14:00:00,17.2,17.2,17.18,17.18,43704.0,16.1965,16.1965,16.1777,16.1777,43704.0
2021-06-10 14:30:00,17.19,17.2,17.18,17.19,122250.0,16.1871,16.1965,16.1777,16.1871,122250.0
2021-06-10 15:00:00,17.19,17.19,17.17,17.18,162252.0,16.1871,16.1871,16.1683,16.1777,162252.0
2021-06-10 15:30:00,17.18,17.18,17.16,17.18,111342.0,16.1777,16.1777,16.1588,16.1777,111342.0
2021-06-11 09:30:00,17.22,17.22,17.21,17.21,112098.0,16.2153,16.2153,16.2059,16.2059,112098.0
2021-06-11 10:00:00,17.21,17.22,17.19,17.19,95544.0,16.2059,16.2153,16.1871,16.1871,95544.0
2021-06-11 10:30:00,17.19,17.2,17.18,17.18,126102.0,16.1871,16.1965,16.1777,16.1777,126102.0
2021-06-11 11:00:00,17.18,17.18,17.17,17.18,59364.0,16.1777,16.1777,16.1683,16.1777,59364.0
2021-06-11 11:30:00,17.19,17.19,17.18,17.18,76320.0,16.1871,16.1871,16.1777,16.1777,76320.0
2021-06-11 12:00:00,17.18,17.18,17.17,17.17,71562.0,16.1777,16.1777,16.1683,16.1683,71562.0
2021-06-11 12:30:00,17.17,17.18,17.16,17.18,95844.0,16.1683,16.1777,16.1588,16.1777,95844.0
2021-06-11 13:00:00,17.18,17.18,17.17,17.18,38862.0,16.1777,16.1777,16.1683,16.1777,38862.0
2021-06-11 13:30:00,17.18,17.19,17.18,17.19,36882.0,16.1777,16.1871,16.1777,16.1871,36882.0
2021-06-11 14:00:00,17.19,17.2,17.19,17.2,81714.0,16.1871,16.1965,16.1871,16.1965,81714.0
2021-06-11 14:30:00,17.2,17.21,17.2,17.2,71982.0,16.1965,16.2059,16.1965,16.1965,71982.0
2021-06-11 15:00:00,17.2,17.2,17.19,17.2,93990.0,16.1965,16.1965,16.1871,16.1965,93990.0
2021-06-11 15:30:00,17.2,17.23,17.19,17.22,160200.0,16.1965,16.2248,16.1871,16.2153,160200.0
2021-06-14 09:30:00,17.24,17.25,17.21,17.22,320934.0,16.2342,16.2436,16.2059,16.2153,320934.0
2021-06-14 10:00:00,17.22,17.22,17.2,17.21,172278.0,16.2153,16.2153,16.1965,16.2059,172278.0
2021-06-14 10:30:00,17.21,17.21,17.19,17.21,161748.0,16.2059,16.2059,16.1871,16.2059,161748.0
2021-06-14 11:00:00,17.21,17.22,17.2,17.2,71856.0,16.2059,16.2153,16.1965,16.1965,71856.0
2021-06-14 11:30:00,17.2,17.2,17.19,17.2,40068.0,16.1965,16.1965,16.1871,16.1965,40068.0
2021-06-14 12:00:00,17.2,17.21,17.2,17.2,138540.0,16.1965,16.2059,16.1965,16.1965,138540.0
2021-06-14 12:30:00,17.19,17.2,17.19,17.19,77904.0,16.1871,16.1965,16.1871,16.1871,77904.0
2021-06-14 13:00:00,17.19,17.2,17.19,17.19,139536.0,16.1871,16.1965,16.1871,16.1871,139536.0
2021-06-14 13:30:00,17.2,17.2,17.19,17.19,52506.0,16.1965,16.1965,16.1871,16.1871,52506.0
2021-06-14 14:00:00,17.19,17.19,17.18,17.18,97908.0,16.1871,16.1871,16.1777,16.1777,97908.0
2021-06-14 14:30:00,17.18,17.2,17.18,17.2,101370.0,16.1777,16.1965,16.1777,16.1965,101370.0
2021-06-14 15:00:00,17.19,17.2,17.19,17.2,92424.0,16.1871,16.1965,16.1871,16.1965,92424.0
2021-06-14 15:30:00,17.2,17.25,17.2,17.25,179772.0,16.1965,16.2436,16.1965,16.2436,179772.0
2021-06-15 09:30:00,17.27,17.27,17.22,17.23,194406.0,16.2624,16.2624,16.2153,16.2248,194406.0
2021-06-15 10:00:00,17.23,17.24,17.2,17.2,150096.0,16.2248,16.2342,16.1965,16.1965,150096.0
2021-06-15 10:30:00,17.2,17.21,17.19,17.2,80646.0,16.1965,16.2059,16.1871,16.1965,80646.0
2021-06-15 11:00:00,17.2,17.21,17.19,17.19,39834.0,16.1965,16.2059,16.1871,16.1871,39834.0
2021-06-15 11:30:00,17.19,17.19,17.17,17.18,49422.0,16.1871,16.1871,16.1683,16.1777,49422.0
2021-06-15 12:00:00,17.18,17.21,17.18,17.21,31830.0,16.1777,16.2059,16.1777,16.2059,31830.0
2021-06-15 12:30:00,17.21,17.21,17.19,17.19,215304.0,16.2059,16.2059,16.1871,16.1871,215304.0
2021-06-15 13:00:00,17.2,17.2,17.19,17.2,101328.0,16.1965,16.1965,16.1871,16.1965,101328.0
2021-06-15 13:30:00,17.2,17.22,17.2,17.22,69528.0,16.1965,16.2153,16.1965,16.2153,69528.0
2021-06-15 14:00:00,17.22,17.23,17.22,17.22,75558.0,16.2153,16.2248,16.2153,16.2153,75558.0
2021-06-15 14:30:00,17.22,17.24,17.21,17.22,198840.0,16.2153,16.2342,16.2059,16.2153,198840.0
2021-06-15 15:00:00,17.22,17.22,17.2,17.21,170268.0,16.2153,16.2153,16.1965,16.2059,170268.0
2021-06-15 15:30:00,17.2,17.23,17.19,17.21,170916.0,16.1965,16.2248,16.1871,16.2059,170916.0
2021-06-16 09:30:00,17.22,17.22,17.19,17.2,109344.0,16.2153,16.2153,16.1871,16.1965,109344.0
2021-06-16 10:00:00,17.21,17.21,17.19,17.2,41268.0,16.2059,16.2059,16.1871,16.1965,41268.0
2021-06-16 10:30:00,17.2,17.21,17.2,17.2,35124.0,16.1965,16.2059,16.1965,16.1965,35124.0
2021-06-16 11:00:00,17.2,17.22,17.19,17.22,157362.0,16.1965,16.2153,16.1871,16.2153,157362.0
2021-06-16 11:30:00,17.21,17.22,17.2,17.21,43656.0,16.2059,16.2153,16.1965,16.2059,43656.0
2021-06-16 12:00:00,17.21,17.21,17.16,17.17,264906.0,16.2059,16.2059,16.1588,16.1683,264906.0
2021-06-16 12:30:00,17.17,17.17,17.16,17.17,39246.0,16.1683,16.1683,16.1588,16.1683,39246.0
2021-06-16 13:00:00,17.17,17.17,17.15,17.15,108504.0,16.1683,16.1683,16.1494,16.1494,108504.0
2021-06-16 13:30:00,17.16,17.17,17.14,17.16,70650.0,16.1588,16.1683,16.14,16.1588,70650.0
2021-06-16 14:00:00,17.15,17.15,17.05,17.1,146808.0,16.1494,16.1494,16.0553,16.1023,146808.0
2021-06-16 14:30:00,17.09,17.11,17.03,17.1,466452.0,16.0929,16.1118,16.0364,16.1023,466452.0
2021-06-16 15:00:00,17.09,17.18,17.09,17.16,222078.0,16.0929,16.1777,16.0929,16.1588,222078.0
2021-06-16 15:30:00,17.16,17.18,17.12,17.13,331410.0,16.1588,16.1777,16.1212,16.1306,331410.0
2021-06-17 09:30:00,17.1,17.16,17.1,17.13,239586.0,16.1023,16.1588,16.1023,16.1306,239586.0
2021-06-17 10:00:00,17.11,17.13,17.08,17.12,136116.0,16.1118,16.1306,16.0835,16.1212,136116.0
2021-06-17 10:30:00,17.13,17.16,17.11,17.12,167334.0,16.1306,16.1588,16.1118,16.1212,167334.0
2021-06-17 11:00:00,17.12,17.12,17.09,17.11,44016.0,16.1212,16.1212,16.0929,16.1118,44016.0
2021-06-17 11:30:00,17.12,17.14,17.07,17.08,64002.0,16.1212,16.14,16.0741,16.0835,64002.0
2021-06-17 12:00:00,17.08,17.09,17.0,17.01,103626.0,16.0835,16.0929,16.0082,16.0176,103626.0
2021-06-17 12:30:00,17.0,17.07,16.99,17.07,294690.0,16.0082,16.0741,15.9988,16.0741,294690.0
2021-06-17 13:00:00,17.08,17.11,17.08,17.11,52152.0,16.0835,16.1118,16.0835,16.1118,52152.0
2021-06-17 13:30:00,17.11,17.14,17.11,17.12,42918.0,16.1118,16.14,16.1118,16.1212,42918.0
2021-06-17 14:00:00,17.12,17.12,17.11,17.12,115776.0,16.1212,16.1212,16.1118,16.1212,115776.0
2021-06-17 14:30:00,17.12,17.12,17.1,17.11,98664.0,16.1212,16.1212,16.1023,16.1118,98664.0
2021-06-17 15:00:00,17.11,17.14,17.1,17.13,74376.0,16.1118,16.14,16.1023,16.1306,74376.0
2021-06-17 15:30:00,17.13,17.15,17.11,17.11,203670.0,16.1306,16.1494,16.1118,16.1118,203670.0
2021-06-18 09:30:00,17.0,17.01,16.94,16.98,255204.0,16.0082,16.0176,15.9517,15.9893,255204.0
2021-06-18 10:00:00,16.99,16.99,16.93,16.95,276168.0,15.9988,15.9988,15.9423,15.9611,276168.0
2021-06-18 10:30:00,16.95,16.97,16.92,16.94,290412.0,15.9611,15.9799,15.9328,15.9517,290412.0
2021-06-18 11:00:00,16.94,16.95,16.91,16.92,233298.0,15.9517,15.9611,15.9234,15.9328,233298.0
2021-06-18 11:30:00,16.92,16.97,16.92,16.96,360216.0,15.9328,15.9799,15.9328,15.9705,360216.0
2021-06-18 12:00:00,16.96,16.99,16.96,16.98,112914.0,15.9705,15.9988,15.9705,15.9893,112914.0
2021-06-18 12:30:00,16.98,16.98,16.95,16.96,108594.0,15.9893,15.9893,15.9611,15.9705,108594.0
2021-06-18 13:00:00,16.96,16.98,16.95,16.95,49584.0,15.9705,15.9893,15.9611,15.9611,49584.0
2021-06-18 13:30:00,16.95,16.97,16.93,16.95,122742.0,15.9611,15.9799,15.9423,15.9611,122742.0
2021-06-18 14:00:00,16.95,16.97,16.94,16.96,87438.0,15.9611,15.9799,15.9517,15.9705,87438.0
2021-06-18 14:30:00,16.96,16.96,16.91,16.91,83394.0,15.9705,15.9705,15.9234,15.9234,83394.0
2021-06-18 15:00:00,16.91,16.96,16.9,16.94,125190.0,15.9234,15.9705,15.914,15.9517,125190.0
2021-06-18 15:30:00,16.94,16.96,16.88,16.89,270018.0,15.9517,15.9705,15.8952,15.9046,270018.0
2021-06-21 09:30:00,16.97,17.01,16.93,17.0,358014.0,15.9799,16.0176,15.9423,16.0082,358014.0
2021-06-21 10:00:00,17.0,17.06,17.0,17.06,190068.0,16.0082,16.0647,16.0082,16.0647,190068.0
2021-06-21 10:30:00,17.06,17.1,17.06,17.09,167400.0,16.0647,16.1023,16.0647,16.0929,167400.0
2021-06-21 11:00:00,17.09,17.1,17.08,17.09,142008.0,16.0929,16.1023,16.0835,16.0929,142008.0
2021-06-21 11:30:00,17.09,17.11,17.09,17.1,60516.0,16.0929,16.1118,16.0929,16.1023,60516.0
2021-06-21 12:00:00,17.11,17.11,17.09,17.1,42846.0,16.1118,16.1118,16.0929,16.1023,42846.0
2021-06-21 12:30:00,17.1,17.11,17.09,17.09,144768.0,16.1023,16.1118,16.0929,16.0929,144768.0
2021-06-21 13:00:00,17.1,17.11,17.09,17.1,45480.0,16.1023,16.1118,16.0929,16.1023,45480.0
2021-06-21 13:30:00,17.11,17.13,17.11,17.13,134274.0,16.1118,16.1306,16.1118,16.1306,134274.0
2021-06-21 14:00:00,17.13,17.13,17.12,17.12,82620.0,16.1306,16.1306,16.1212,16.1212,82620.0
2021-06-21 14:30:00,17.12,17.13,17.11,17.13,70386.0,16.1212,16.1306,16.1118,16.1306,70386.0
2021-06-21 15:00:00,17.13,17.14,17.11,17.11,100422.0,16.1306,16.14,16.1118,16.1118,100422.0
2021-06-21 15:30:00,17.12,17.13,17.11,17.13,321408.0,16.1212,16.1306,16.1118,16.1306,321408.0
2021-06-22 09:30:00,17.13,17.13,17.11,17.11,235506.0,16.1306,16.1306,16.1118,16.1118,235506.0
2021-06-22 10:00:00,17.11,17.14,17.1,17.14,149058.0,16.1118,16.14,16.1023,16.14,149058.0
2021-06-22 10:30:00,17.14,17.16,17.14,17.16,109698.0,16.14,16.1588,16.14,16.1588,109698.0
2021-06-22 11:00:00,17.17,17.2,17.16,17.2,400644.0,16.1683,16.1965,16.1588,16.1965,400644.0
2021-06-22 11:30:00,17.2,17.2,17.17,17.18,218322.0,16.1965,16.1965,16.1683,16.1777,218322.0
2021-06-22 12:00:00,17.18,17.19,17.18,17.19,60786.0,16.1777,16.1871,16.1777,16.1871,60786.0
2021-06-22 12:30:00,17.19,17.19,17.18,17.18,122274.0,16.1871,16.1871,16.1777,16.1777,122274.0
2021-06-22 13:00:00,17.19,17.2,17.18,17.19,95364.0,16.1871,16.1965,16.1777,16.1871,95364.0
2021-06-22 13:30:00,17.19,17.2,17.19,17.2,61128.0,16.1871,16.1965,16.1871,16.1965,61128.0
2021-06-22 14:00:00,17.19,17.2,17.18,17.2,62430.0,16.1871,16.1965,16.1777,16.1965,62430.0
2021-06-22 14:30:00,17.2,17.22,17.19,17.21,101058.0,16.1965,16.2153,16.1871,16.2059,101058.0
2021-06-22 15:00:00,17.22,17.26,17.22,17.26,183168.0,16.2153,16.253,16.2153,16.253,183168.0
2021-06-22 15:30:00,17.26,17.26,17.22,17.22,159786.0,16.253,16.253,16.2153,16.2153,159786.0
2021-06-23 09:30:00,17.19,17.21,17.18,17.2,347190.0,16.2367,16.2556,16.2273,16.2462,347190.0
2021-06-23 10:00:00,17.2,17.22,17.19,17.21,133356.0,16.2462,16.2651,16.2367,16.2556,133356.0
2021-06-23 10:30:00,17.21,17.21,17.19,17.2,50274.0,16.2556,16.2556,16.2367,16.2462,50274.0
2021-06-23 11:00:00,17.21,17.21,17.17,17.19,55536.0,16.2556,16.2556,16.2178,16.2367,55536.0
2021-06-23 11:30:00,17.18,17.19,17.18,17.18,143532.0,16.2273,16.2367,16.2273,16.2273,143532.0
2021-06-23 12:00:00,17.18,17.2,17.18,17.2,72306.0,16.2273,16.2462,16.2273,16.2462,72306.0
2021-06-23 12:30:00,17.2,17.2,17.17,17.18,147516.0,16.2462,16.2462,16.2178,16.2273,147516.0
2021-06-23 13:00:00,17.19,17.21,17.18,17.21,102426.0,16.2367,16.2556,16.2273,16.2556,102426.0
2021-06-23 13:30:00,17.21,17.21,17.2,17.21,83202.0,16.2556,16.2556,16.2462,16.2556,83202.0
2021-06-23 14:00:00,17.21,17.21,17.19,17.19,101052.0,16.2556,16.2556,16.2367,16.2367,101052.0
2021-06-23 14:30:00,17.19,17.2,17.19,17.2,57504.0,16.2367,16.2462,16.2367,16.2462,57504.0
2021-06-23 15:00:00,17.2,17.22,17.2,17.22,84480.0,16.2462,16.2651,16.2462,16.2651,84480.0
2021-06-23 15:30:00,17.21,17.22,17.17,17.17,153234.0,16.2556,16.2651,16.2178,16.2178,153234.0
2021-06-24 09:30:00,17.25,17.28,17.25,17.26,244650.0,16.2934,16.3217,16.2934,16.3029,244650.0
2021-06-24 10:00:00,17.27,17.29,17.25,17.29,131706.0,16.3123,16.3312,16.2934,16.3312,131706.0
2021-06-24 10:30:00,17.29,17.29,17.27,17.27,123414.0,16.3312,16.3312,16.3123,16.3123,123414.0
2021-06-24 11:00:00,17.27,17.28,17.26,17.27,86022.0,16.3123,16.3217,16.3029,16.3123,86022.0
2021-06-24 11:30:00,17.27,17.28,17.26,17.27,201426.0,16.3123,16.3217,16.3029,16.3123,201426.0
2021-06-24 12:00:00,17.27,17.28,17.27,17.28,92400.0,16.3123,16.3217,16.3123,16.3217,92400.0
2021-06-24 12:30:00,17.28,17.29,17.27,17.28,63210.0,16.3217,16.3312,16.3123,16.3217,63210.0
2021-06-24 13:00:00,17.28,17.29,17.27,17.28,157776.0,16.3217,16.3312,16.3123,16.3217,157776.0
2021-06-24 13:30:00,17.27,17.28,17.26,17.28,54450.0,16.3123,16.3217,16.3029,16.3217,54450.0
2021-06-24 14:00:00,17.28,17.29,17.28,17.29,70200.0,16.3217,16.3312,16.3217,16.3312,70200.0
2021-06-24 14:30:00,17.29,17.3,17.29,17.29,106866.0,16.3312,16.3406,16.3312,16.3312,106866.0
2021-06-24 15:00:00,17.29,17.29,17.28,17.28,111852.0,16.3312,16.3312,16.3217,16.3217,111852.0
2021-06-24 15:30:00,17.28,17.29,17.27,17.28,311796.0,16.3217,16.3312,16.3123,16.3217,311796.0
2021-06-25 09:30:00,17.33,17.33,17.31,17.31,287466.0,16.369,16.369,16.3501,16.3501,287466.0
2021-06-25 10:00:00,17.3,17.34,17.3,17.34,318576.0,16.3406,16.3784,16.3406,16.3784,318576.0
2021-06-25 10:30:00,17.34,17.34,17.31,17.32,108012.0,16.3784,16.3784,16.3501,16.3595,108012.0
2021-06-25 11:00:00,17.32,17.33,17.31,17.33,63996.0,16.3595,16.369,16.3501,16.369,63996.0
2021-06-25 11:30:00,17.33,17.34,17.33,17.33,70044.0,16.369,16.3784,16.369,16.369,70044.0
2021-06-25 12:00:00,17.33,17.34,17.32,17.32,86382.0,16.369,16.3784,16.3595,16.3595,86382.0
2021-06-25 12:30:00,17.32,17.33,17.32,17.33,60006.0,16.3595,16.369,16.3595,16.369,60006.0
2021-06-25 13:00:00,17.33,17.33,17.32,17.33,40800.0,16.369,16.369,16.3595,16.369,40800.0
2021-06-25 13:30:00,17.32,17.33,17.32,17.33,40518.0,16.3595,16.369,16.3595,16.369,40518.0
2021-06-25 14:00:00,17.33,17.34,17.32,17.33,75318.0,16.369,16.3784,16.3595,16.369,75318.0
2021-06-25 14:30:00,17.33,17.35,17.33,17.35,134910.0,16.369,16.3879,16.369,16.3879,134910.0
2021-06-25 15:00:00,17.35,17.36,17.35,17.35,359286.0,16.3879,16.3973,16.3879,16.3879,359286.0
2021-06-25 15:30:00,17.35,17.36,17.34,17.35,406002.0,16.3879,16.3973,16.3784,16.3879,406002.0
2021-06-28 09:30:00,17.38,17.4,17.32,17.34,516060.0,16.4162,16.4351,16.3595,16.3784,516060.0
2021-06-28 10:00:00,17.34,17.34,17.33,17.34,172716.0,16.3784,16.3784,16.369,16.3784,172716.0
2021-06-28 10:30:00,17.34,17.34,17.32,17.33,96504.0,16.3784,16.3784,16.3595,16.369,96504.0
2021-06-28 11:00:00,17.33,17.34,17.33,17.33,78174.0,16.369,16.3784,16.369,16.369,78174.0
2021-06-28 11:30:00,17.33,17.34,17.32,17.34,92520.0,16.369,16.3784,16.3595,16.3784,92520.0
2021-06-28 12:00:00,17.34,17.34,17.33,17.33,152616.0,16.3784,16.3784,16.369,16.369,152616.0
2021-06-28 12:30:00,17.33,17.33,17.32,17.32,83124.0,16.369,16.369,16.3595,16.3595,83124.0
2021-06-28 13:00:00,17.32,17.32,17.3,17.3,145818.0,16.3595,16.3595,16.3406,16.3406,145818.0
2021-06-28 13:30:00,17.3,17.33,17.3,17.33,45708.0,16.3406,16.369,16.3406,16.369,45708.0
2021-06-28 14:00:00,17.33,17.34,17.33,17.34,74544.0,16.369,16.3784,16.369,16.3784,74544.0
2021-06-28 14:30:00,17.34,17.35,17.34,17.35,153732.0,16.3784,16.3879,16.3784,16.3879,153732.0
2021-06-28 15:00:00,17.35,17.36,17.34,17.36,112830.0,16.3879,16.3973,16.3784,16.3973,112830.0
2021-06-28 15:30:00,17.36,17.37,17.35,17.37,182676.0,16.3973,16.4068,16.3879,16.4068,182676.0
2021-06-29 09:30:00,17.39,17.41,17.39,17.4,187218.0,16.4256,16.4445,16.4256,16.4351,187218.0
2021-06-29 10:00:00,17.4,17.41,17.39,17.4,964050.0,16.4351,16.4445,16.4256,16.4351,964050.0
2021-06-29 10:30:00,17.41,17.42,17.4,17.4,329196.0,16.4445,16.454,16.4351,16.4351,329196.0
2021-06-29 11:00:00,17.4,17.41,17.39,17.41,60360.0,16.4351,16.4445,16.4256,16.4445,60360.0
2021-06-29 11:30:00,17.4,17.4,17.38,17.39,184122.0,16.4351,16.4351,16.4162,16.4256,184122.0
2021-06-29 12:00:00,17.39,17.4,17.39,17.39,93240.0,16.4256,16.4351,16.4256,16.4256,93240.0
2021-06-29 12:30:00,17.39,17.39,17.38,17.39,52878.0,16.4256,16.4256,16.4162,16.4256,52878.0
2021-06-29 13:00:00,17.39,17.39,17.38,17.38,55746.0,16.4256,16.4256,16.4162,16.4162,55746.0
2021-06-29 13:30:00,17.38,17.39,17.38,17.38,85170.0,16.4162,16.4256,16.4162,16.4162,85170.0
2021-06-29 14:00:00,17.38,17.39,17.37,17.38,29946.0,16.4162,16.4256,16.4068,16.4162,29946.0
2021-06-29 14:30:00,17.37,17.38,17.35,17.36,39132.0,16.4068,16.4162,16.3879,16.3973,39132.0
2021-06-29 15:00:00,17.36,17.38,17.36,17.38,98520.0,16.3973,16.4162,16.3973,16.4162,98520.0
2021-06-29 15:30:00,17.37,17.38,17.37,17.38,121674.0,16.4068,16.4162,16.4068,16.4162,121674.0
2021-06-30 09:30:00,17.36,17.38,17.35,17.36,166932.0,16.3973,16.4162,16.3879,16.3973,166932.0
2021-06-30 10:00:00,17.36,17.38,17.36,17.37,80556.0,16.3973,16.4162,16.3973,16.4068,80556.0
2021-06-30 10:30:00,17.38,17.39,17.38,17.39,95376.0,16.4162,16.4256,16.4162,16.4256,95376.0
2021-06-30 11:00:00,17.39,17.39,17.37,17.38,46116.0,16.4256,16.4256,16.4068,16.4162,46116.0
2021-06-30 11:30:00,17.38,17.38,17.37,17.38,27060.0,16.4162,16.4162,16.4068,16.4162,27060.0
2021-06-30 12:00:00,17.38,17.39,17.38,17.38,24636.0,16.4162,16.4256,16.4162,16.4162,24636.0
2021-06-30 12:30:00,17.37,17.39,17.37,17.38,135726.0,16.4068,16.4256,16.4068,16.4162,135726.0
2021-06-30 13:00:00,17.38,17.38,17.37,17.37,43656.0,16.4162,16.4162,16.4068,16.4068,43656.0
2021-06-30 13:30:00,17.38,17.38,17.37,17.37,94566.0,16.4162,16.4162,16.4068,16.4068,94566.0
2021-06-30 14:00:00,17.37,17.38,17.36,17.37,88134.0,16.4068,16.4162,16.3973,16.4068,88134.0
2021-06-30 14:30:00,17.37,17.38,17.37,17.38,1017918.0,16.4068,16.4162,16.4068,16.4162,1017918.0
2021-06-30 15:00:00,17.38,17.39,17.38,17.39,181398.0,16.4162,16.4256,16.4162,16.4256,181398.0
2021-06-30 15:30:00,17.38,17.4,17.38,17.38,337404.0,16.4162,16.4351,16.4162,16.4162,337404.0
2021-07-01 09:30:00,17.42,17.43,17.41,17.42,124956.0,16.454,16.4634,16.4445,16.454,124956.0
2021-07-01 10:00:00,17.42,17.45,17.41,17.43,87396.0,16.454,16.4823,16.4445,16.4634,87396.0
2021-07-01 10:30:00,17.43,17.44,17.43,17.43,132156.0,16.4634,16.4729,16.4634,16.4634,132156.0
2021-07-01 11:00:00,17.43,17.44,17.4,17.42,169284.0,16.4634,16.4729,16.4351,16.454,169284.0
2021-07-01 11:30:00,17.42,17.43,17.42,17.43,96504.0,16.454,16.4634,16.454,16.4634,96504.0
2021-07-01 12:00:00,17.43,17.43,17.43,17.43,178194.0,16.4634,16.4634,16.4634,16.4634,178194.0
2021-07-01 12:30:00,17.43,17.43,17.42,17.43,207198.0,16.4634,16.4634,16.454,16.4634,207198.0
2021-07-01 13:00:00,17.43,17.44,17.43,17.44,51696.0,16.4634,16.4729,16.4634,16.4729,51696.0
2021-07-01 13:30:00,17.44,17.46,17.44,17.45,198888.0,16.4729,16.4918,16.4729,16.4823,198888.0
2021-07-01 14:00:00,17.44,17.46,17.44,17.45,93624.0,16.4729,16.4918,16.4729,16.4823,93624.0
2021-07-01 14:30:00,17.46,17.47,17.46,17.47,144648.0,16.4918,16.5012,16.4918,16.5012,144648.0
2021-07-01 15:00:00,17.47,17.47,17.46,17.46,140226.0,16.5012,16.5012,16.4918,16.4918,140226.0
2021-07-01 15:30:00,17.47,17.47,17.45,17.47,215364.0,16.5012,16.5012,16.4823,16.5012,215364.0
2021-07-02 09:30:00,17.51,17.52,17.5,17.51,147810.0,16.539,16.5484,16.5295,16.539,147810.0
2021-07-02 10:00:00,17.5,17.51,17.5,17.51,171324.0,16.5295,16.539,16.5295,16.539,171324.0
2021-07-02 10:30:00,17.5,17.5,17.5,17.5,73770.0,16.5295,16.5295,16.5295,16.5295,73770.0
2021-07-02 11:00:00,17.5,17.51,17.5,17.51,140514.0,16.5295,16.539,16.5295,16.539,140514.0
2021-07-02 11:30:00,17.51,17.53,17.51,17.52,102912.0,16.539,16.5579,16.539,16.5484,102912.0
2021-07-02 12:00:00,17.52,17.53,17.52,17.52,116616.0,16.5484,16.5579,16.5484,16.5484,116616.0
2021-07-02 12:30:00,17.52,17.55,17.52,17.55,345192.0,16.5484,16.5768,16.5484,16.5768,345192.0
2021-07-02 13:00:00,17.55,17.56,17.54,17.55,117864.0,16.5768,16.5862,16.5673,16.5768,117864.0
2021-07-02 13:30:00,17.55,17.56,17.55,17.55,129816.0,16.5768,16.5862,16.5768,16.5768,129816.0
2021-07-02 14:00:00,17.55,17.56,17.55,17.56,112446.0,16.5768,16.5862,16.5768,16.5862,112446.0
2021-07-02 14:30:00,17.56,17.56,17.55,17.55,78450.0,16.5862,16.5862,16.5768,16.5768,78450.0
2021-07-02 15:00:00,17.55,17.57,17.55,17.56,43446.0,16.5768,16.5957,16.5768,16.5862,43446.0
2021-07-02 15:30:00,17.57,17.58,17.56,17.56,199044.0,16.5957,16.6051,16.5862,16.5862,199044.0
2021-07-06 09:30:00,17.58,17.59,17.52,17.52,299922.0,16.6051,16.6146,16.5484,16.5484,299922.0
2021-07-06 10:00:00,17.52,17.52,17.48,17.5,218442.0,16.5484,16.5484,16.5107,16.5295,218442.0
2021-07-06 10:30:00,17.5,17.5,17.46,17.46,152136.0,16.5295,16.5295,16.4918,16.4918,152136.0
2021-07-06 11:00:00,17.45,17.46,17.43,17.45,356418.0,16.4823,16.4918,16.4634,16.4823,356418.0
2021-07-06 11:30:00,17.46,17.47,17.45,17.45,122484.0,16.4918,16.5012,16.4823,16.4823,122484.0
2021-07-06 12:00:00,17.44,17.44,17.41,17.43,100008.0,16.4729,16.4729,16.4445,16.4634,100008.0
2021-07-06 12:30:00,17.42,17.44,17.41,17.44,46482.0,16.454,16.4729,16.4445,16.4729,46482.0
2021-07-06 13:00:00,17.44,17.47,17.44,17.46,53676.0,16.4729,16.5012,16.4729,16.4918,53676.0
2021-07-06 13:30:00,17.46,17.48,17.46,17.48,81174.0,16.4918,16.5107,16.4918,16.5107,81174.0
2021-07-06 14:00:00,17.47,17.49,17.47,17.49,73818.0,16.5012,16.5201,16.5012,16.5201,73818.0
2021-07-06 14:30:00,17.5,17.5,17.48,17.49,98646.0,16.5295,16.5295,16.5107,16.5201,98646.0
2021-07-06 15:00:00,17.49,17.52,17.49,17.52,125532.0,16.5201,16.5484,16.5201,16.5484,125532.0
2021-07-06 15:30:00,17.52,17.53,17.51,17.52,170364.0,16.5484,16.5579,16.539,16.5484,170364.0
2021-07-07 09:30:00,17.56,17.58,17.54,17.56,217890.0,16.5862,16.6051,16.5673,16.5862,217890.0
2021-07-07 10:00:00,17.54,17.55,17.48,17.48,210312.0,16.5673,16.5768,16.5107,16.5107,210312.0
2021-07-07 10:30:00,17.48,17.49,17.44,17.49,152544.0,16.5107,16.5201,16.4729,16.5201,152544.0
2021-07-07 11:00:00,17.49,17.52,17.48,17.52,150822.0,16.5201,16.5484,16.5107,16.5484,150822.0
2021-07-07 11:30:00,17.52,17.56,17.52,17.54,83808.0,16.5484,16.5862,16.5484,16.5673,83808.0
2021-07-07 12:00:00,17.54,17.57,17.54,17.55,83970.0,16.5673,16.5957,16.5673,16.5768,83970.0
2021-07-07 12:30:00,17.55,17.56,17.54,17.55,56856.0,16.5768,16.5862,16.5673,16.5768,56856.0
2021-07-07 13:00:00,17.55,17.55,17.53,17.53,261450.0,16.5768,16.5768,16.5579,16.5579,261450.0
2021-07-07 13:30:00,17.54,17.55,17.53,17.53,83658.0,16.5673,16.5768,16.5579,16.5579,83658.0
2021-07-07 14:00:00,17.54,17.57,17.54,17.55,75552.0,16.5673,16.5957,16.5673,16.5768,75552.0
2021-07-07 14:30:00,17.55,17.56,17.53,17.56,150504.0,16.5768,16.5862,16.5579,16.5862,150504.0
2021-07-07 15:00:00,17.56,17.57,17.56,17.56,135360.0,16.5862,16.5957,16.5862,16.5862,135360.0
2021-07-07 15:30:00,17.56,17.57,17.54,17.55,344238.0,16.5862,16.5957,16.5673,16.5768,344238.0
2021-07-08 09:30:00,17.31,17.32,17.25,17.31,587520.0,16.3501,16.3595,16.2934,16.3501,587520.0
2021-07-08 10:00:00,17.32,17.33,17.27,17.33,203088.0,16.3595,16.369,16.3123,16.369,203088.0
2021-07-08 10:30:00,17.33,17.34,17.29,17.29,217788.0,16.369,16.3784,16.3312,16.3312,217788.0
2021-07-08 11:00:00,17.3,17.37,17.29,17.37,91692.0,16.3406,16.4068,16.3312,16.4068,91692.0
2021-07-08 11:30:00,17.36,17.42,17.36,17.42,57264.0,16.3973,16.454,16.3973,16.454,57264.0
2021-07-08 12:00:00,17.42,17.43,17.41,17.43,128052.0,16.454,16.4634,16.4445,16.4634,128052.0
2021-07-08 12:30:00,17.43,17.45,17.43,17.44,190884.0,16.4634,16.4823,16.4634,16.4729,190884.0
2021-07-08 13:00:00,17.44,17.44,17.41,17.43,69540.0,16.4729,16.4729,16.4445,16.4634,69540.0
2021-07-08 13:30:00,17.43,17.44,17.41,17.41,151170.0,16.4634,16.4729,16.4445,16.4445,151170.0
2021-07-08 14:00:00,17.41,17.41,17.38,17.38,117678.0,16.4445,16.4445,16.4162,16.4162,117678.0
2021-07-08 14:30:00,17.38,17.39,17.37,17.38,91752.0,16.4162,16.4256,16.4068,16.4162,91752.0
2021-07-08 15:00:00,17.39,17.4,17.35,17.38,140514.0,16.4256,16.4351,16.3879,16.4162,140514.0
2021-07-08 15:30:00,17.39,17.4,17.34,17.4,236340.0,16.4256,16.4351,16.3784,16.4351,236340.0
2021-07-09 09:30:00,17.48,17.53,17.47,17.53,239574.0,16.5107,16.5579,16.5012,16.5579,239574.0
2021-07-09 10:00:00,17.53,17.56,17.53,17.55,112242.0,16.5579,16.5862,16.5579,16.5768,112242.0
2021-07-09 10:30:00,17.55,17.55,17.54,17.55,92484.0,16.5768,16.5768,16.5673,16.5768,92484.0
2021-07-09 11:00:00,17.55,17.58,17.54,17.57,77436.0,16.5768,16.6051,16.5673,16.5957,77436.0
2021-07-09 11:30:00,17.58,17.59,17.57,17.58,59082.0,16.6051,16.6146,16.5957,16.6051,59082.0
2021-07-09 12:00:00,17.58,17.58,17.57,17.57,240660.0,16.6051,16.6051,16.5957,16.5957,240660.0
2021-07-09 12:30:00,17.57,17.59,17.57,17.58,46644.0,16.5957,16.6146,16.5957,16.6051,46644.0
2021-07-09 13:00:00,17.58,17.59,17.57,17.58,47754.0,16.6051,16.6146,16.5957,16.6051,47754.0
2021-07-09 13:30:00,17.58,17.59,17.58,17.59,28668.0,16.6051,16.6146,16.6051,16.6146,28668.0
2021-07-09 14:00:00,17.59,17.6,17.59,17.6,64164.0,16.6146,16.624,16.6146,16.624,64164.0
2021-07-09 14:30:00,17.6,17.61,17.6,17.61,128580.0,16.624,16.6334,16.624,16.6334,128580.0
2021-07-09 15:00:00,17.61,17.62,17.61,17.61,96054.0,16.6334,16.6429,16.6334,16.6334,96054.0
2021-07-09 15:30:00,17.61,17.62,17.6,17.61,257016.0,16.6334,16.6429,16.624,16.6334,257016.0
2021-07-12 09:30:00,17.62,17.62,17.59,17.61,264996.0,16.6429,16.6429,16.6146,16.6334,264996.0
2021-07-12 10:00:00,17.61,17.64,17.61,17.64,207594.0,16.6334,16.6618,16.6334,16.6618,207594.0
2021-07-12 10:30:00,17.64,17.65,17.63,17.64,71928.0,16.6618,16.6712,16.6523,16.6618,71928.0
2021-07-12 11:00:00,17.63,17.64,17.63,17.63,83238.0,16.6523,16.6618,16.6523,16.6523,83238.0
2021-07-12 11:30:00,17.63,17.65,17.62,17.65,81390.0,16.6523,16.6712,16.6429,16.6712,81390.0
2021-07-12 12:00:00,17.64,17.65,17.64,17.64,152286.0,16.6618,16.6712,16.6618,16.6618,152286.0
2021-07-12 12:30:00,17.64,17.64,17.64,17.64,27378.0,16.6618,16.6618,16.6618,16.6618,27378.0
2021-07-12 13:00:00,17.64,17.64,17.63,17.64,220986.0,16.6618,16.6618,16.6523,16.6618,220986.0
2021-07-12 13:30:00,17.65,17.65,17.64,17.64,74970.0,16.6712,16.6712,16.6618,16.6618,74970.0
2021-07-12 14:00:00,17.64,17.66,17.64,17.66,95268.0,16.6618,16.6807,16.6618,16.6807,95268.0
2021-07-12 14:30:00,17.66,17.67,17.65,17.66,115506.0,16.6807,16.6901,16.6712,16.6807,115506.0
2021-07-12 15:00:00,17.66,17.67,17.65,17.67,117210.0,16.6807,16.6901,16.6712,16.6901,117210.0
2021-07-12 15:30:00,17.67,17.67,17.65,17.67,174108.0,16.6901,16.6901,16.6712,16.6901,174108.0
2021-07-13 09:30:00,17.64,17.65,17.62,17.63,200394.0,16.6618,16.6712,16.6429,16.6523,200394.0
2021-07-13 10:00:00,17.63,17.64,17.63,17.64,159462.0,16.6523,16.6618,16.6523,16.6618,159462.0
2021-07-13 10:30:00,17.64,17.66,17.63,17.64,60120.0,16.6618,16.6807,16.6523,16.6618,60120.0
2021-07-13 11:00:00,17.63,17.66,17.63,17.66,57414.0,16.6523,16.6807,16.6523,16.6807,57414.0
2021-07-13 11:30:00,17.66,17.66,17.65,17.66,281670.0,16.6807,16.6807,16.6712,16.6807,281670.0
2021-07-13 12:00:00,17.66,17.67,17.65,17.65,46218.0,16.6807,16.6901,16.6712,16.6712,46218.0
2021-07-13 12:30:00,17.65,17.66,17.65,17.65,56472.0,16.6712,16.6807,16.6712,16.6712,56472.0
2021-07-13 13:00:00,17.65,17.65,17.6,17.61,313716.0,16.6712,16.6712,16.624,16.6334,313716.0
2021-07-13 13:30:00,17.61,17.61,17.58,17.61,147606.0,16.6334,16.6334,16.6051,16.6334,147606.0
2021-07-13 14:00:00,17.59,17.61,17.57,17.61,84252.0,16.6146,16.6334,16.5957,16.6334,84252.0
2021-07-13 14:30:00,17.6,17.61,17.58,17.6,2216454.0,16.624,16.6334,16.6051,16.624,2216454.0
2021-07-13 15:00:00,17.6,17.6,17.57,17.58,93264.0,16.624,16.624,16.5957,16.6051,93264.0
2021-07-13 15:30:00,17.58,17.59,17.56,17.57,188676.0,16.6051,16.6146,16.5862,16.5957,188676.0
2021-07-14 09:30:00,17.64,17.67,17.62,17.62,154776.0,16.6618,16.6901,16.6429,16.6429,154776.0
2021-07-14 10:00:00,17.62,17.64,17.6,17.6,138726.0,16.6429,16.6618,16.624,16.624,138726.0
2021-07-14 10:30:00,17.6,17.62,17.59,17.61,66264.0,16.624,16.6429,16.6146,16.6334,66264.0
2021-07-14 11:00:00,17.61,17.61,17.55,17.55,147090.0,16.6334,16.6334,16.5768,16.5768,147090.0
2021-07-14 11:30:00,17.56,17.56,17.51,17.51,111468.0,16.5862,16.5862,16.539,16.539,111468.0
2021-07-14 12:00:00,17.53,17.57,17.52,17.57,58956.0,16.5579,16.5957,16.5484,16.5957,58956.0
2021-07-14 12:30:00,17.57,17.59,17.57,17.58,644526.0,16.5957,16.6146,16.5957,16.6051,644526.0
2021-07-14 13:00:00,17.58,17.58,17.55,17.55,61944.0,16.6051,16.6051,16.5768,16.5768,61944.0
2021-07-14 13:30:00,17.56,17.58,17.56,17.57,92634.0,16.5862,16.6051,16.5862,16.5957,92634.0
2021-07-14 14:00:00,17.57,17.59,17.57,17.58,25908.0,16.5957,16.6146,16.5957,16.6051,25908.0
2021-07-14 14:30:00,17.57,17.58,17.57,17.57,84138.0,16.5957,16.6051,16.5957,16.5957,84138.0
2021-07-14 15:00:00,17.58,17.59,17.56,17.56,54438.0,16.6051,16.6146,16.5862,16.5862,54438.0
2021-07-14 15:30:00,17.55,17.57,17.54,17.55,389232.0,16.5768,16.5957,16.5673,16.5768,389232.0
2021-07-15 09:30:00,17.51,17.53,17.46,17.53,189756.0,16.539,16.5579,16.4918,16.5579,189756.0
2021-07-15 10:00:00,17.52,17.54,17.49,17.49,126312.0,16.5484,16.5673,16.5201,16.5201,126312.0
2021-07-15 10:30:00,17.5,17.51,17.47,17.5,83160.0,16.5295,16.539,16.5012,16.5295,83160.0
2021-07-15 11:00:00,17.5,17.51,17.48,17.5,107076.0,16.5295,16.539,16.5107,16.5295,107076.0
2021-07-15 11:30:00,17.51,17.52,17.5,17.5,54336.0,16.539,16.5484,16.5295,16.5295,54336.0
2021-07-15 12:00:00,17.49,17.5,17.47,17.49,184722.0,16.5201,16.5295,16.5012,16.5201,184722.0
2021-07-15 12:30:00,17.49,17.5,17.48,17.49,90666.0,16.5201,16.5295,16.5107,16.5201,90666.0
2021-07-15 13:00:00,17.48,17.48,17.45,17.45,109608.0,16.5107,16.5107,16.4823,16.4823,109608.0
2021-07-15 13:30:00,17.43,17.44,17.4,17.4,149616.0,16.4634,16.4729,16.4351,16.4351,149616.0
2021-07-15 14:00:00,17.4,17.45,17.4,17.45,103728.0,16.4351,16.4823,16.4351,16.4823,103728.0
2021-07-15 14:30:00,17.45,17.47,17.43,17.46,171684.0,16.4823,16.5012,16.4634,16.4918,171684.0
2021-07-15 15:00:00,17.47,17.47,17.45,17.47,637224.0,16.5012,16.5012,16.4823,16.5012,637224.0
2021-07-15 15:30:00,17.47,17.49,17.47,17.49,234840.0,16.5012,16.5201,16.5012,16.5201,234840.0
2021-07-16 09:30:00,17.56,17.56,17.51,17.51,181632.0,16.5862,16.5862,16.539,16.539,181632.0
2021-07-16 10:00:00,17.51,17.52,17.43,17.44,99546.0,16.539,16.5484,16.4634,16.4729,99546.0
2021-07-16 10:30:00,17.44,17.48,17.44,17.46,116190.0,16.4729,16.5107,16.4729,16.4918,116190.0
2021-07-16 11:00:00,17.46,17.47,17.43,17.45,286560.0,16.4918,16.5012,16.4634,16.4823,286560.0
2021-07-16 11:30:00,17.44,17.47,17.44,17.46,170214.0,16.4729,16.5012,16.4729,16.4918,170214.0
2021-07-16 12:00:00,17.46,17.48,17.46,17.47,56388.0,16.4918,16.5107,16.4918,16.5012,56388.0
2021-07-16 12:30:00,17.47,17.47,17.45,17.46,45186.0,16.5012,16.5012,16.4823,16.4918,45186.0
2021-07-16 13:00:00,17.47,17.47,17.45,17.45,24900.0,16.5012,16.5012,16.4823,16.4823,24900.0
2021-07-16 13:30:00,17.44,17.45,17.43,17.43,88266.0,16.4729,16.4823,16.4634,16.4634,88266.0
2021-07-16 14:00:00,17.43,17.43,17.41,17.41,232602.0,16.4634,16.4634,16.4445,16.4445,232602.0
2021-07-16 14:30:00,17.41,17.41,17.39,17.39,103356.0,16.4445,16.4445,16.4256,16.4256,103356.0
2021-07-16 15:00:00,17.39,17.39,17.36,17.37,108810.0,16.4256,16.4256,16.3973,16.4068,108810.0
2021-07-16 15:30:00,17.36,17.38,17.34,17.35,160644.0,16.3973,16.4162,16.3784,16.3879,160644.0
2021-07-19 09:30:00,17.14,17.15,17.04,17.06,684906.0,16.1895,16.199,16.0951,16.1139,684906.0
2021-07-19 10:00:00,17.06,17.06,17.0,17.06,519492.0,16.1139,16.1139,16.0573,16.1139,519492.0
2021-07-19 10:30:00,17.06,17.1,17.03,17.08,955998.0,16.1139,16.1517,16.0856,16.1328,955998.0
2021-07-19 11:00:00,17.07,17.13,17.06,17.09,592614.0,16.1234,16.1801,16.1139,16.1423,592614.0
2021-07-19 11:30:00,17.09,17.14,17.09,17.13,205272.0,16.1423,16.1895,16.1423,16.1801,205272.0
2021-07-19 12:00:00,17.13,17.13,17.06,17.06,158928.0,16.1801,16.1801,16.1139,16.1139,158928.0
2021-07-19 12:30:00,17.06,17.06,17.01,17.03,186228.0,16.1139,16.1139,16.0667,16.0856,186228.0
2021-07-19 13:00:00,17.04,17.06,17.01,17.02,175866.0,16.0951,16.1139,16.0667,16.0762,175866.0
2021-07-19 13:30:00,17.01,17.03,17.0,17.0,294198.0,16.0667,16.0856,16.0573,16.0573,294198.0
2021-07-19 14:00:00,17.01,17.06,17.01,17.05,425010.0,16.0667,16.1139,16.0667,16.1045,425010.0
2021-07-19 14:30:00,17.05,17.05,17.0,17.01,217230.0,16.1045,16.1045,16.0573,16.0667,217230.0
2021-07-19 15:00:00,17.01,17.05,17.01,17.02,3097674.0,16.0667,16.1045,16.0667,16.0762,3097674.0
2021-07-19 15:30:00,17.01,17.1,17.01,17.1,2567268.0,16.0667,16.1517,16.0667,16.1517,2567268.0
2021-07-20 09:30:00,17.16,17.26,17.12,17.26,579954.0,16.2084,16.3029,16.1706,16.3029,579954.0
2021-07-20 10:00:00,17.25,17.32,17.24,17.3,827190.0,16.2934,16.3595,16.284,16.3406,827190.0
2021-07-20 10:30:00,17.3,17.36,17.29,17.35,177708.0,16.3406,16.3973,16.3312,16.3879,177708.0
2021-07-20 11:00:00,17.36,17.37,17.35,17.36,166896.0,16.3973,16.4068,16.3879,16.3973,166896.0
2021-07-20 11:30:00,17.35,17.4,17.35,17.4,318030.0,16.3879,16.4351,16.3879,16.4351,318030.0
2021-07-20 12:00:00,17.4,17.41,17.38,17.4,260814.0,16.4351,16.4445,16.4162,16.4351,260814.0
2021-07-20 12:30:00,17.41,17.43,17.41,17.43,42540.0,16.4445,16.4634,16.4445,16.4634,42540.0
2021-07-20 13:00:00,17.43,17.43,17.38,17.39,86352.0,16.4634,16.4634,16.4162,16.4256,86352.0
2021-07-20 13:30:00,17.39,17.4,17.38,17.4,303234.0,16.4256,16.4351,16.4162,16.4351,303234.0
2021-07-20 14:00:00,17.41,17.43,17.41,17.43,210162.0,16.4445,16.4634,16.4445,16.4634,210162.0
2021-07-20 14:30:00,17.43,17.43,17.41,17.42,146694.0,16.4634,16.4634,16.4445,16.454,146694.0
2021-07-20 15:00:00,17.42,17.45,17.42,17.44,223614.0,16.454,16.4823,16.454,16.4729,223614.0
2021-07-20 15:30:00,17.44,17.44,17.39,17.4,308940.0,16.4729,16.4729,16.4256,16.4351,308940.0
2021-07-21 09:30:00,17.45,17.52,17.45,17.52,400962.0,16.4823,16.5484,16.4823,16.5484,400962.0
2021-07-21 10:00:00,17.51,17.52,17.49,17.5,97416.0,16.539,16.5484,16.5201,16.5295,97416.0
2021-07-21 10:30:00,17.48,17.5,17.48,17.5,144210.0,16.5107,16.5295,16.5107,16.5295,144210.0
2021-07-21 11:00:00,17.5,17.51,17.49,17.49,112218.0,16.5295,16.539,16.5201,16.5201,112218.0
2021-07-21 11:30:00,17.49,17.53,17.49,17.53,158772.0,16.5201,16.5579,16.5201,16.5579,158772.0
2021-07-21 12:00:00,17.53,17.53,17.52,17.52,36894.0,16.5579,16.5579,16.5484,16.5484,36894.0
2021-07-21 12:30:00,17.52,17.53,17.51,17.51,304590.0,16.5484,16.5579,16.539,16.539,304590.0
2021-07-21 13:00:00,17.51,17.53,17.51,17.53,68184.0,16.539,16.5579,16.539,16.5579,68184.0
2021-07-21 13:30:00,17.53,17.53,17.52,17.52,76026.0,16.5579,16.5579,16.5484,16.5484,76026.0
2021-07-21 14:00:00,17.53,17.53,17.51,17.52,222678.0,16.5579,16.5579,16.539,16.5484,222678.0
2021-07-21 14:30:00,17.53,17.53,17.53,17.53,96420.0,16.5579,16.5579,16.5579,16.5579,96420.0
2021-07-21 15:00:00,17.53,17.54,17.53,17.53,195444.0,16.5579,16.5673,16.5579,16.5579,195444.0
2021-07-21 15:30:00,17.53,17.55,17.51,17.55,158562.0,16.5579,16.5768,16.539,16.5768,158562.0
2021-07-22 09:30:00,17.54,17.56,17.51,17.52,347598.0,16.5673,16.5862,16.539,16.5484,347598.0
2021-07-22 10:00:00,17.53,17.55,17.52,17.54,60810.0,16.5579,16.5768,16.5484,16.5673,60810.0
2021-07-22 10:30:00,17.54,17.56,17.54,17.54,196086.0,16.5673,16.5862,16.5673,16.5673,196086.0
2021-07-22 11:00:00,17.54,17.55,17.53,17.53,45660.0,16.5673,16.5768,16.5579,16.5579,45660.0
2021-07-22 11:30:00,17.53,17.53,17.51,17.52,27594.0,16.5579,16.5579,16.539,16.5484,27594.0
2021-07-22 12:00:00,17.53,17.53,17.49,17.52,134214.0,16.5579,16.5579,16.5201,16.5484,134214.0
2021-07-22 12:30:00,17.51,17.53,17.51,17.53,76806.0,16.539,16.5579,16.539,16.5579,76806.0
2021-07-22 13:00:00,17.54,17.55,17.53,17.55,59718.0,16.5673,16.5768,16.5579,16.5768,59718.0
2021-07-22 13:30:00,17.55,17.56,17.54,17.56,48054.0,16.5768,16.5862,16.5673,16.5862,48054.0
2021-07-22 14:00:00,17.55,17.57,17.55,17.56,84894.0,16.5768,16.5957,16.5768,16.5862,84894.0
2021-07-22 14:30:00,17.56,17.58,17.56,17.58,59574.0,16.5862,16.6051,16.5862,16.6051,59574.0
2021-07-22 15:00:00,17.58,17.58,17.56,17.57,110520.0,16.6051,16.6051,16.5862,16.5957,110520.0
2021-07-22 15:30:00,17.56,17.57,17.54,17.56,210210.0,16.5862,16.5957,16.5673,16.5862,210210.0
2021-07-23 09:30:00,17.64,17.65,17.62,17.62,177546.0,16.6618,16.6712,16.6429,16.6429,177546.0
2021-07-23 10:00:00,17.62,17.64,17.62,17.64,70116.0,16.6429,16.6618,16.6429,16.6618,70116.0
2021-07-23 10:30:00,17.64,17.67,17.64,17.67,143802.0,16.6618,16.6901,16.6618,16.6901,143802.0
2021-07-23 11:00:00,17.67,17.7,17.67,17.7,95904.0,16.6901,16.7185,16.6901,16.7185,95904.0
2021-07-23 11:30:00,17.72,17.72,17.69,17.69,262236.0,16.7373,16.7373,16.709,16.709,262236.0
2021-07-23 12:00:00,17.69,17.71,17.69,17.7,63972.0,16.709,16.7279,16.709,16.7185,63972.0
2021-07-23 12:30:00,17.7,17.71,17.7,17.71,132174.0,16.7185,16.7279,16.7185,16.7279,132174.0
2021-07-23 13:00:00,17.71,17.73,17.71,17.73,65700.0,16.7279,16.7468,16.7279,16.7468,65700.0
2021-07-23 13:30:00,17.72,17.74,17.72,17.73,77016.0,16.7373,16.7562,16.7373,16.7468,77016.0
2021-07-23 14:00:00,17.73,17.74,17.72,17.73,120126.0,16.7468,16.7562,16.7373,16.7468,120126.0
2021-07-23 14:30:00,17.73,17.73,17.72,17.73,132276.0,16.7468,16.7468,16.7373,16.7468,132276.0
2021-07-23 15:00:00,17.73,17.73,17.71,17.72,108930.0,16.7468,16.7468,16.7279,16.7373,108930.0
2021-07-23 15:30:00,17.73,17.75,17.73,17.74,123744.0,16.7468,16.7657,16.7468,16.7562,123744.0
2021-07-26 09:30:00,17.72,17.75,17.71,17.75,274668.0,16.7373,16.7657,16.7279,16.7657,274668.0
2021-07-26 10:00:00,17.75,17.75,17.73,17.73,178110.0,16.7657,16.7657,16.7468,16.7468,178110.0
2021-07-26 10:30:00,17.73,17.74,17.71,17.73,203772.0,16.7468,16.7562,16.7279,16.7468,203772.0
2021-07-26 11:00:00,17.73,17.76,17.72,17.76,148044.0,16.7468,16.7751,16.7373,16.7751,148044.0
2021-07-26 11:30:00,17.75,17.77,17.75,17.77,110418.0,16.7657,16.7846,16.7657,16.7846,110418.0
2021-07-26 12:00:00,17.76,17.77,17.75,17.75,79128.0,16.7751,16.7846,16.7657,16.7657,79128.0
2021-07-26 12:30:00,17.75,17.75,17.73,17.74,90390.0,16.7657,16.7657,16.7468,16.7562,90390.0
2021-07-26 13:00:00,17.74,17.76,17.74,17.75,74148.0,16.7562,16.7751,16.7562,16.7657,74148.0
2021-07-26 13:30:00,17.75,17.76,17.74,17.75,73122.0,16.7657,16.7751,16.7562,16.7657,73122.0
2021-07-26 14:00:00,17.75,17.75,17.74,17.75,101076.0,16.7657,16.7657,16.7562,16.7657,101076.0
2021-07-26 14:30:00,17.75,17.76,17.75,17.76,54480.0,16.7657,16.7751,16.7657,16.7751,54480.0
2021-07-26 15:00:00,17.76,17.77,17.75,17.77,1354668.0,16.7751,16.7846,16.7657,16.7846,1354668.0
2021-07-26 15:30:00,17.77,17.77,17.76,17.77,374640.0,16.7846,16.7846,16.7751,16.7846,374640.0
2021-07-27 09:30:00,17.74,17.74,17.66,17.68,149964.0,16.7562,16.7562,16.6807,16.6996,149964.0
2021-07-27 10:00:00,17.68,17.7,17.63,17.68,156096.0,16.6996,16.7185,16.6523,16.6996,156096.0
2021-07-27 10:30:00,17.68,17.68,17.64,17.66,109656.0,16.6996,16.6996,16.6618,16.6807,109656.0
2021-07-27 11:00:00,17.65,17.68,17.61,17.61,136830.0,16.6712,16.6996,16.6334,16.6334,136830.0
2021-07-27 11:30:00,17.61,17.62,17.58,17.62,248742.0,16.6334,16.6429,16.6051,16.6429,248742.0
2021-07-27 12:00:00,17.6,17.6,17.57,17.6,209472.0,16.624,16.624,16.5957,16.624,209472.0
2021-07-27 12:30:00,17.59,17.61,17.58,17.58,103950.0,16.6146,16.6334,16.6051,16.6051,103950.0
2021-07-27 13:00:00,17.59,17.6,17.55,17.56,145782.0,16.6146,16.624,16.5768,16.5862,145782.0
2021-07-27 13:30:00,17.56,17.59,17.56,17.57,230034.0,16.5862,16.6146,16.5862,16.5957,230034.0
2021-07-27 14:00:00,17.57,17.63,17.57,17.62,63072.0,16.5957,16.6523,16.5957,16.6429,63072.0
2021-07-27 14:30:00,17.62,17.65,17.62,17.65,118602.0,16.6429,16.6712,16.6429,16.6712,118602.0
2021-07-27 15:00:00,17.65,17.66,17.64,17.64,101136.0,16.6712,16.6807,16.6618,16.6618,101136.0
2021-07-27 15:30:00,17.64,17.68,17.63,17.68,265452.0,16.6618,16.6996,16.6523,16.6996,265452.0
2021-07-28 09:30:00,17.72,17.72,17.67,17.68,130806.0,16.7373,16.7373,16.6901,16.6996,130806.0
2021-07-28 10:00:00,17.68,17.69,17.66,17.68,126612.0,16.6996,16.709,16.6807,16.6996,126612.0
2021-07-28 10:30:00,17.69,17.7,17.66,17.7,96378.0,16.709,16.7185,16.6807,16.7185,96378.0
2021-07-28 11:00:00,17.7,17.71,17.7,17.7,33372.0,16.7185,16.7279,16.7185,16.7185,33372.0
2021-07-28 11:30:00,17.7,17.72,17.7,17.72,59448.0,16.7185,16.7373,16.7185,16.7373,59448.0
2021-07-28 12:00:00,17.72,17.72,17.7,17.7,61356.0,16.7373,16.7373,16.7185,16.7185,61356.0
2021-07-28 12:30:00,17.71,17.71,17.69,17.69,113574.0,16.7279,16.7279,16.709,16.709,113574.0
2021-07-28 13:00:00,17.7,17.7,17.67,17.67,96990.0,16.7185,16.7185,16.6901,16.6901,96990.0
2021-07-28 13:30:00,17.68,17.69,17.67,17.67,64704.0,16.6996,16.709,16.6901,16.6901,64704.0
2021-07-28 14:00:00,17.67,17.72,17.66,17.71,97626.0,16.6901,16.7373,16.6807,16.7279,97626.0
2021-07-28 14:30:00,17.71,17.77,17.69,17.75,120258.0,16.7279,16.7846,16.709,16.7657,120258.0
2021-07-28 15:00:00,17.75,17.75,17.73,17.74,148302.0,16.7657,16.7657,16.7468,16.7562,148302.0
2021-07-28 15:30:00,17.74,17.75,17.71,17.71,432180.0,16.7562,16.7657,16.7279,16.7279,432180.0
2021-07-29 09:30:00,17.76,17.79,17.76,17.79,162384.0,16.7751,16.8035,16.7751,16.8035,162384.0
2021-07-29 10:00:00,17.79,17.81,17.78,17.81,113766.0,16.8035,16.8224,16.794,16.8224,113766.0
2021-07-29 10:30:00,17.81,17.83,17.81,17.83,104124.0,16.8224,16.8412,16.8224,16.8412,104124.0
2021-07-29 11:00:00,17.83,17.84,17.82,17.82,168948.0,16.8412,16.8507,16.8318,16.8318,168948.0
2021-07-29 11:30:00,17.82,17.83,17.82,17.82,31998.0,16.8318,16.8412,16.8318,16.8318,31998.0
2021-07-29 12:00:00,17.82,17.84,17.82,17.84,73140.0,16.8318,16.8507,16.8318,16.8507,73140.0
2021-07-29 12:30:00,17.84,17.84,17.82,17.83,73194.0,16.8507,16.8507,16.8318,16.8412,73194.0
2021-07-29 13:00:00,17.83,17.84,17.83,17.84,69768.0,16.8412,16.8507,16.8412,16.8507,69768.0
2021-07-29 13:30:00,17.84,17.84,17.82,17.83,59088.0,16.8507,16.8507,16.8318,16.8412,59088.0
2021-07-29 14:00:00,17.82,17.83,17.81,17.82,337656.0,16.8318,16.8412,16.8224,16.8318,337656.0
2021-07-29 14:30:00,17.81,17.82,17.8,17.81,467766.0,16.8224,16.8318,16.8129,16.8224,467766.0
2021-07-29 15:00:00,17.81,17.81,17.79,17.79,139014.0,16.8224,16.8224,16.8035,16.8035,139014.0
2021-07-29 15:30:00,17.8,17.8,17.78,17.79,276720.0,16.8129,16.8129,16.794,16.8035,276720.0
2021-07-30 09:30:00,17.68,17.76,17.68,17.75,148176.0,16.6996,16.7751,16.6996,16.7657,148176.0
2021-07-30 10:00:00,17.75,17.78,17.72,17.72,73038.0,16.7657,16.794,16.7373,16.7373,73038.0
2021-07-30 10:30:00,17.72,17.73,17.71,17.71,135654.0,16.7373,16.7468,16.7279,16.7279,135654.0
2021-07-30 11:00:00,17.7,17.72,17.69,17.71,31836.0,16.7185,16.7373,16.709,16.7279,31836.0
2021-07-30 11:30:00,17.71,17.71,17.69,17.69,46554.0,16.7279,16.7279,16.709,16.709,46554.0
2021-07-30 12:00:00,17.7,17.71,17.69,17.7,160482.0,16.7185,16.7279,16.709,16.7185,160482.0
2021-07-30 12:30:00,17.71,17.72,17.71,17.71,47046.0,16.7279,16.7373,16.7279,16.7279,47046.0
2021-07-30 13:00:00,17.71,17.71,17.7,17.7,91782.0,16.7279,16.7279,16.7185,16.7185,91782.0
2021-07-30 13:30:00,17.71,17.72,17.7,17.71,43146.0,16.7279,16.7373,16.7185,16.7279,43146.0
2021-07-30 14:00:00,17.71,17.71,17.68,17.68,615870.0,16.7279,16.7279,16.6996,16.6996,615870.0
2021-07-30 14:30:00,17.68,17.69,17.66,17.69,705678.0,16.6996,16.709,16.6807,16.709,705678.0
2021-07-30 15:00:00,17.69,17.7,17.68,17.69,94278.0,16.709,16.7185,16.6996,16.709,94278.0
2021-07-30 15:30:00,17.69,17.7,17.67,17.69,195888.0,16.709,16.7185,16.6901,16.709,195888.0
2021-08-02 09:30:00,17.78,17.79,17.76,17.77,737430.0,16.794,16.8035,16.7751,16.7846,737430.0
2021-08-02 10:00:00,17.77,17.79,17.75,17.78,179916.0,16.7846,16.8035,16.7657,16.794,179916.0
2021-08-02 10:30:00,17.78,17.78,17.76,17.76,50154.0,16.794,16.794,16.7751,16.7751,50154.0
2021-08-02 11:00:00,17.75,17.78,17.75,17.77,95616.0,16.7657,16.794,16.7657,16.7846,95616.0
2021-08-02 11:30:00,17.77,17.77,17.71,17.71,132474.0,16.7846,16.7846,16.7279,16.7279,132474.0
2021-08-02 12:00:00,17.71,17.71,17.68,17.7,126906.0,16.7279,16.7279,16.6996,16.7185,126906.0
2021-08-02 12:30:00,17.7,17.73,17.7,17.71,115872.0,16.7185,16.7468,16.7185,16.7279,115872.0
2021-08-02 13:00:00,17.72,17.73,17.71,17.72,59382.0,16.7373,16.7468,16.7279,16.7373,59382.0
2021-08-02 13:30:00,17.72,17.72,17.69,17.71,84342.0,16.7373,16.7373,16.709,16.7279,84342.0
2021-08-02 14:00:00,17.7,17.72,17.7,17.71,83652.0,16.7185,16.7373,16.7185,16.7279,83652.0
2021-08-02 14:30:00,17.71,17.72,17.71,17.71,75882.0,16.7279,16.7373,16.7279,16.7279,75882.0
2021-08-02 15:00:00,17.71,17.72,17.68,17.68,106686.0,16.7279,16.7373,16.6996,16.6996,106686.0
2021-08-02 15:30:00,17.68,17.68,17.64,17.65,230388.0,16.6996,16.6996,16.6618,16.6712,230388.0
2021-08-03 09:30:00,17.71,17.71,17.6,17.6,357918.0,16.7279,16.7279,16.624,16.624,357918.0
2021-08-03 10:00:00,17.6,17.66,17.58,17.66,115380.0,16.624,16.6807,16.6051,16.6807,115380.0
2021-08-03 10:30:00,17.65,17.67,17.62,17.64,109446.0,16.6712,16.6901,16.6429,16.6618,109446.0
2021-08-03 11:00:00,17.64,17.65,17.62,17.65,121332.0,16.6618,16.6712,16.6429,16.6712,121332.0
2021-08-03 11:30:00,17.65,17.73,17.65,17.73,157044.0,16.6712,16.7468,16.6712,16.7468,157044.0
2021-08-03 12:00:00,17.73,17.73,17.7,17.71,344838.0,16.7468,16.7468,16.7185,16.7279,344838.0
2021-08-03 12:30:00,17.7,17.72,17.7,17.72,62808.0,16.7185,16.7373,16.7185,16.7373,62808.0
2021-08-03 13:00:00,17.73,17.74,17.73,17.74,73452.0,16.7468,16.7562,16.7468,16.7562,73452.0
2021-08-03 13:30:00,17.74,17.74,17.73,17.74,57672.0,16.7562,16.7562,16.7468,16.7562,57672.0
2021-08-03 14:00:00,17.74,17.75,17.73,17.75,52482.0,16.7562,16.7657,16.7468,16.7657,52482.0
2021-08-03 14:30:00,17.75,17.76,17.74,17.75,211824.0,16.7657,16.7751,16.7562,16.7657,211824.0
2021-08-03 15:00:00,17.76,17.78,17.75,17.77,112440.0,16.7751,16.794,16.7657,16.7846,112440.0
2021-08-03 15:30:00,17.77,17.78,17.76,17.78,285996.0,16.7846,16.794,16.7751,16.794,285996.0
2021-08-04 09:30:00,17.74,17.75,17.72,17.73,315330.0,16.7562,16.7657,16.7373,16.7468,315330.0
2021-08-04 10:00:00,17.73,17.76,17.73,17.73,171684.0,16.7468,16.7751,16.7468,16.7468,171684.0
2021-08-04 10:30:00,17.73,17.75,17.7,17.72,190494.0,16.7468,16.7657,16.7185,16.7373,190494.0
2021-08-04 11:00:00,17.72,17.75,17.72,17.72,100230.0,16.7373,16.7657,16.7373,16.7373,100230.0
2021-08-04 11:30:00,17.72,17.72,17.69,17.71,138366.0,16.7373,16.7373,16.709,16.7279,138366.0
2021-08-04 12:00:00,17.71,17.72,17.71,17.71,161220.0,16.7279,16.7373,16.7279,16.7279,161220.0
2021-08-04 12:30:00,17.71,17.72,17.7,17.72,35424.0,16.7279,16.7373,16.7185,16.7373,35424.0
2021-08-04 13:00:00,17.72,17.74,17.72,17.73,49920.0,16.7373,16.7562,16.7373,16.7468,49920.0
2021-08-04 13:30:00,17.73,17.73,17.72,17.73,103254.0,16.7468,16.7468,16.7373,16.7468,103254.0
2021-08-04 14:00:00,17.73,17.74,17.73,17.74,79596.0,16.7468,16.7562,16.7468,16.7562,79596.0
2021-08-04 14:30:00,17.74,17.74,17.72,17.72,141990.0,16.7562,16.7562,16.7373,16.7373,141990.0
2021-08-04 15:00:00,17.73,17.73,17.71,17.72,298818.0,16.7468,16.7468,16.7279,16.7373,298818.0
2021-08-04 15:30:00,17.72,17.73,17.7,17.7,797880.0,16.7373,16.7468,16.7185,16.7185,797880.0
2021-08-05 09:30:00,17.75,17.78,17.73,17.78,175746.0,16.7657,16.794,16.7468,16.794,175746.0
2021-08-05 10:00:00,17.79,17.79,17.76,17.76,111036.0,16.8035,16.8035,16.7751,16.7751,111036.0
2021-08-05 10:30:00,17.77,17.79,17.77,17.79,29334.0,16.7846,16.8035,16.7846,16.8035,29334.0
2021-08-05 11:00:00,17.79,17.81,17.79,17.81,99156.0,16.8035,16.8224,16.8035,16.8224,99156.0
2021-08-05 11:30:00,17.81,17.81,17.79,17.8,37710.0,16.8224,16.8224,16.8035,16.8129,37710.0
2021-08-05 12:00:00,17.8,17.81,17.79,17.79,46788.0,16.8129,16.8224,16.8035,16.8035,46788.0
2021-08-05 12:30:00,17.79,17.8,17.78,17.78,158058.0,16.8035,16.8129,16.794,16.794,158058.0
2021-08-05 13:00:00,17.78,17.79,17.78,17.79,38736.0,16.794,16.8035,16.794,16.8035,38736.0
2021-08-05 13:30:00,17.79,17.8,17.79,17.8,39588.0,16.8035,16.8129,16.8035,16.8129,39588.0
2021-08-05 14:00:00,17.8,17.8,17.79,17.79,73296.0,16.8129,16.8129,16.8035,16.8035,73296.0
2021-08-05 14:30:00,17.79,17.8,17.79,17.79,130980.0,16.8035,16.8129,16.8035,16.8035,130980.0
2021-08-05 15:00:00,17.79,17.8,17.78,17.79,173226.0,16.8035,16.8129,16.794,16.8035,173226.0
2021-08-05 15:30:00,17.79,17.83,17.79,17.83,213210.0,16.8035,16.8412,16.8035,16.8412,213210.0
2021-08-06 09:30:00,17.85,17.88,17.83,17.84,145716.0,16.8601,16.8885,16.8412,16.8507,145716.0
2021-08-06 10:00:00,17.84,17.85,17.83,17.84,111102.0,16.8507,16.8601,16.8412,16.8507,111102.0
2021-08-06 10:30:00,17.85,17.85,17.82,17.83,111546.0,16.8601,16.8601,16.8318,16.8412,111546.0
2021-08-06 11:00:00,17.83,17.85,17.82,17.85,53964.0,16.8412,16.8601,16.8318,16.8601,53964.0
2021-08-06 11:30:00,17.85,17.85,17.84,17.85,162762.0,16.8601,16.8601,16.8507,16.8601,162762.0
2021-08-06 12:00:00,17.85,17.86,17.85,17.86,87576.0,16.8601,16.8696,16.8601,16.8696,87576.0
2021-08-06 12:30:00,17.85,17.86,17.85,17.86,56340.0,16.8601,16.8696,16.8601,16.8696,56340.0
2021-08-06 13:00:00,17.86,17.86,17.85,17.86,60990.0,16.8696,16.8696,16.8601,16.8696,60990.0
2021-08-06 13:30:00,17.85,17.86,17.85,17.86,91218.0,16.8601,16.8696,16.8601,16.8696,91218.0
2021-08-06 14:00:00,17.86,17.86,17.85,17.85,63696.0,16.8696,16.8696,16.8601,16.8601,63696.0
2021-08-06 14:30:00,17.86,17.86,17.84,17.84,86160.0,16.8696,16.8696,16.8507,16.8507,86160.0
2021-08-06 15:00:00,17.84,17.85,17.83,17.85,149058.0,16.8507,16.8601,16.8412,16.8601,149058.0
2021-08-06 15:30:00,17.85,17.86,17.83,17.85,181248.0,16.8601,16.8696,16.8412,16.8601,181248.0
2021-08-09 09:30:00,17.85,17.85,17.79,17.81,195906.0,16.8601,16.8601,16.8035,16.8224,195906.0
2021-08-09 10:00:00,17.81,17.82,17.8,17.82,71994.0,16.8224,16.8318,16.8129,16.8318,71994.0
2021-08-09 10:30:00,17.82,17.84,17.81,17.82,186594.0,16.8318,16.8507,16.8224,16.8318,186594.0
2021-08-09 11:00:00,17.82,17.83,17.82,17.83,225714.0,16.8318,16.8412,16.8318,16.8412,225714.0
2021-08-09 11:30:00,17.83,17.84,17.83,17.84,69816.0,16.8412,16.8507,16.8412,16.8507,69816.0
2021-08-09 12:00:00,17.85,17.85,17.84,17.84,100362.0,16.8601,16.8601,16.8507,16.8507,100362.0
2021-08-09 12:30:00,17.84,17.84,17.84,17.84,64818.0,16.8507,16.8507,16.8507,16.8507,64818.0
2021-08-09 13:00:00,17.84,17.84,17.84,17.84,35256.0,16.8507,16.8507,16.8507,16.8507,35256.0
2021-08-09 13:30:00,17.84,17.85,17.83,17.85,84390.0,16.8507,16.8601,16.8412,16.8601,84390.0
2021-08-09 14:00:00,17.85,17.85,17.84,17.85,49728.0,16.8601,16.8601,16.8507,16.8601,49728.0
2021-08-09 14:30:00,17.85,17.86,17.85,17.85,62826.0,16.8601,16.8696,16.8601,16.8601,62826.0
2021-08-09 15:00:00,17.85,17.85,17.84,17.84,95802.0,16.8601,16.8601,16.8507,16.8507,95802.0
2021-08-09 15:30:00,17.84,17.85,17.83,17.83,232050.0,16.8507,16.8601,16.8412,16.8412,232050.0
2021-08-10 09:30:00,17.87,17.87,17.85,17.86,131322.0,16.879,16.879,16.8601,16.8696,131322.0
2021-08-10 10:00:00,17.86,17.88,17.86,17.87,119934.0,16.8696,16.8885,16.8696,16.879,119934.0
2021-08-10 10:30:00,17.87,17.87,17.82,17.84,122526.0,16.879,16.879,16.8318,16.8507,122526.0
2021-08-10 11:00:00,17.83,17.85,17.82,17.85,45114.0,16.8412,16.8601,16.8318,16.8601,45114.0
2021-08-10 11:30:00,17.85,17.87,17.85,17.86,233250.0,16.8601,16.879,16.8601,16.8696,233250.0
2021-08-10 12:00:00,17.87,17.88,17.86,17.86,63354.0,16.879,16.8885,16.8696,16.8696,63354.0
2021-08-10 12:30:00,17.86,17.86,17.85,17.86,17976.0,16.8696,16.8696,16.8601,16.8696,17976.0
2021-08-10 13:00:00,17.86,17.86,17.85,17.86,102468.0,16.8696,16.8696,16.8601,16.8696,102468.0
2021-08-10 13:30:00,17.86,17.86,17.84,17.86,65994.0,16.8696,16.8696,16.8507,16.8696,65994.0
2021-08-10 14:00:00,17.86,17.86,17.83,17.85,88560.0,16.8696,16.8696,16.8412,16.8601,88560.0
2021-08-10 14:30:00,17.85,17.86,17.85,17.85,87036.0,16.8601,16.8696,16.8601,16.8601,87036.0
2021-08-10 15:00:00,17.85,17.85,17.84,17.85,116778.0,16.8601,16.8601,16.8507,16.8601,116778.0
2021-08-10 15:30:00,17.84,17.85,17.83,17.84,231960.0,16.8507,16.8601,16.8412,16.8507,231960.0
2021-08-11 09:30:00,17.88,17.89,17.85,17.87,143262.0,16.8885,16.8979,16.8601,16.879,143262.0
2021-08-11 10:00:00,17.88,17.88,17.87,17.88,107142.0,16.8885,16.8885,16.879,16.8885,107142.0
2021-08-11 10:30:00,17.88,17.88,17.86,17.86,132552.0,16.8885,16.8885,16.8696,16.8696,132552.0
2021-08-11 11:00:00,17.86,17.86,17.83,17.84,60690.0,16.8696,16.8696,16.8412,16.8507,60690.0
2021-08-11 11:30:00,17.84,17.85,17.82,17.83,44052.0,16.8507,16.8601,16.8318,16.8412,44052.0
2021-08-11 12:00:00,17.83,17.85,17.83,17.84,94362.0,16.8412,16.8601,16.8412,16.8507,94362.0
2021-08-11 12:30:00,17.84,17.85,17.84,17.85,62904.0,16.8507,16.8601,16.8507,16.8601,62904.0
2021-08-11 13:00:00,17.85,17.87,17.85,17.86,73962.0,16.8601,16.879,16.8601,16.8696,73962.0
2021-08-11 13:30:00,17.86,17.87,17.85,17.86,126342.0,16.8696,16.879,16.8601,16.8696,126342.0
2021-08-11 14:00:00,17.86,17.87,17.86,17.86,51816.0,16.8696,16.879,16.8696,16.8696,51816.0
2021-08-11 14:30:00,17.87,17.87,17.86,17.87,45018.0,16.879,16.879,16.8696,16.879,45018.0
2021-08-11 15:00:00,17.87,17.88,17.87,17.88,143298.0,16.879,16.8885,16.879,16.8885,143298.0
2021-08-11 15:30:00,17.88,17.89,17.87,17.88,117396.0,16.8885,16.8979,16.879,16.8885,117396.0
2021-08-12 09:30:00,17.9,17.9,17.85,17.86,149460.0,16.9074,16.9074,16.8601,16.8696,149460.0
2021-08-12 10:00:00,17.86,17.87,17.84,17.87,104010.0,16.8696,16.879,16.8507,16.879,104010.0
2021-08-12 10:30:00,17.87,17.88,17.87,17.88,53058.0,16.879,16.8885,16.879,16.8885,53058.0
2021-08-12 11:00:00,17.88,17.89,17.86,17.88,177174.0,16.8885,16.8979,16.8696,16.8885,177174.0
2021-08-12 11:30:00,17.88,17.89,17.88,17.89,62346.0,16.8885,16.8979,16.8885,16.8979,62346.0
2021-08-12 12:00:00,17.89,17.91,17.89,17.91,653058.0,16.8979,16.9168,16.8979,16.9168,653058.0
2021-08-12 12:30:00,17.91,17.91,17.9,17.91,74904.0,16.9168,16.9168,16.9074,16.9168,74904.0
2021-08-12 13:00:00,17.9,17.9,17.89,17.9,54534.0,16.9074,16.9074,16.8979,16.9074,54534.0
2021-08-12 13:30:00,17.9,17.91,17.9,17.9,70110.0,16.9074,16.9168,16.9074,16.9074,70110.0
2021-08-12 14:00:00,17.9,17.92,17.9,17.91,87996.0,16.9074,16.9263,16.9074,16.9168,87996.0
2021-08-12 14:30:00,17.92,17.93,17.91,17.93,145986.0,16.9263,16.9357,16.9168,16.9357,145986.0
2021-08-12 15:00:00,17.93,17.93,17.93,17.93,108366.0,16.9357,16.9357,16.9357,16.9357,108366.0
2021-08-12 15:30:00,17.93,17.94,17.93,17.93,293508.0,16.9357,16.9451,16.9357,16.9357,293508.0
2021-08-13 09:30:00,17.96,17.96,17.93,17.94,121428.0,16.964,16.964,16.9357,16.9451,121428.0
2021-08-13 10:00:00,17.94,17.96,17.92,17.94,178326.0,16.9451,16.964,16.9263,16.9451,178326.0
2021-08-13 10:30:00,17.93,17.94,17.93,17.94,30024.0,16.9357,16.9451,16.9357,16.9451,30024.0
2021-08-13 11:00:00,17.94,17.95,17.93,17.94,32520.0,16.9451,16.9546,16.9357,16.9451,32520.0
2021-08-13 11:30:00,17.94,17.95,17.94,17.94,56376.0,16.9451,16.9546,16.9451,16.9451,56376.0
2021-08-13 12:00:00,17.94,17.95,17.94,17.94,120858.0,16.9451,16.9546,16.9451,16.9451,120858.0
2021-08-13 12:30:00,17.94,17.95,17.94,17.95,107070.0,16.9451,16.9546,16.9451,16.9546,107070.0
2021-08-13 13:00:00,17.95,17.95,17.94,17.94,79548.0,16.9546,16.9546,16.9451,16.9451,79548.0
2021-08-13 13:30:00,17.95,17.95,17.94,17.95,51156.0,16.9546,16.9546,16.9451,16.9546,51156.0
2021-08-13 14:00:00,17.95,17.95,17.94,17.94,41022.0,16.9546,16.9546,16.9451,16.9451,41022.0
2021-08-13 14:30:00,17.94,17.94,17.92,17.93,81018.0,16.9451,16.9451,16.9263,16.9357,81018.0
2021-08-13 15:00:00,17.93,17.94,17.93,17.93,60198.0,16.9357,16.9451,16.9357,16.9357,60198.0
2021-08-13 15:30:00,17.93,17.95,17.93,17.95,209064.0,16.9357,16.9546,16.9357,16.9546,209064.0
2021-08-16 09:30:00,17.89,17.9,17.82,17.82,295236.0,16.8979,16.9074,16.8318,16.8318,295236.0
2021-08-16 10:00:00,17.82,17.86,17.81,17.82,262014.0,16.8318,16.8696,16.8224,16.8318,262014.0
2021-08-16 10:30:00,17.82,17.85,17.82,17.82,106386.0,16.8318,16.8601,16.8318,16.8318,106386.0
2021-08-16 11:00:00,17.82,17.86,17.82,17.85,68814.0,16.8318,16.8696,16.8318,16.8601,68814.0
2021-08-16 11:30:00,17.85,17.88,17.85,17.87,50274.0,16.8601,16.8885,16.8601,16.879,50274.0
2021-08-16 12:00:00,17.87,17.88,17.87,17.88,206502.0,16.879,16.8885,16.879,16.8885,206502.0
2021-08-16 12:30:00,17.87,17.89,17.87,17.89,63312.0,16.879,16.8979,16.879,16.8979,63312.0
2021-08-16 13:00:00,17.89,17.91,17.89,17.9,56976.0,16.8979,16.9168,16.8979,16.9074,56976.0
2021-08-16 13:30:00,17.9,17.92,17.9,17.92,66126.0,16.9074,16.9263,16.9074,16.9263,66126.0
2021-08-16 14:00:00,17.92,17.93,17.92,17.92,42864.0,16.9263,16.9357,16.9263,16.9263,42864.0
2021-08-16 14:30:00,17.92,17.95,17.92,17.93,82764.0,16.9263,16.9546,16.9263,16.9357,82764.0
2021-08-16 15:00:00,17.93,17.95,17.93,17.95,133764.0,16.9357,16.9546,16.9357,16.9546,133764.0
2021-08-16 15:30:00,17.95,17.96,17.93,17.96,224016.0,16.9546,16.964,16.9357,16.964,224016.0
2021-08-17 09:30:00,17.85,17.87,17.8,17.81,204546.0,16.8601,16.879,16.8129,16.8224,204546.0
2021-08-17 10:00:00,17.81,17.87,17.8,17.86,142092.0,16.8224,16.879,16.8129,16.8696,142092.0
2021-08-17 10:30:00,17.86,17.87,17.84,17.84,86604.0,16.8696,16.879,16.8507,16.8507,86604.0
2021-08-17 11:00:00,17.84,17.84,17.81,17.82,71982.0,16.8507,16.8507,16.8224,16.8318,71982.0
2021-08-17 11:30:00,17.81,17.84,17.78,17.78,403926.0,16.8224,16.8507,16.794,16.794,403926.0
2021-08-17 12:00:00,17.78,17.79,17.76,17.78,198666.0,16.794,16.8035,16.7751,16.794,198666.0
2021-08-17 12:30:00,17.79,17.79,17.7,17.71,378090.0,16.8035,16.8035,16.7185,16.7279,378090.0
2021-08-17 13:00:00,17.7,17.75,17.7,17.75,138948.0,16.7185,16.7657,16.7185,16.7657,138948.0
2021-08-17 13:30:00,17.75,17.75,17.71,17.75,129582.0,16.7657,16.7657,16.7279,16.7657,129582.0
2021-08-17 14:00:00,17.76,17.79,17.76,17.76,93018.0,16.7751,16.8035,16.7751,16.7751,93018.0
2021-08-17 14:30:00,17.76,17.79,17.74,17.79,142074.0,16.7751,16.8035,16.7562,16.8035,142074.0
2021-08-17 15:00:00,17.8,17.82,17.79,17.8,135558.0,16.8129,16.8318,16.8035,16.8129,135558.0
2021-08-17 15:30:00,17.81,17.83,17.78,17.83,313572.0,16.8224,16.8412,16.794,16.8412,313572.0
2021-08-18 09:30:00,17.8,17.83,17.78,17.83,145710.0,16.8129,16.8412,16.794,16.8412,145710.0
2021-08-18 10:00:00,17.83,17.85,17.82,17.84,55698.0,16.8412,16.8601,16.8318,16.8507,55698.0
2021-08-18 10:30:00,17.84,17.85,17.82,17.83,133734.0,16.8507,16.8601,16.8318,16.8412,133734.0
2021-08-18 11:00:00,17.82,17.84,17.81,17.82,63594.0,16.8318,16.8507,16.8224,16.8318,63594.0
2021-08-18 11:30:00,17.82,17.83,17.81,17.82,45432.0,16.8318,16.8412,16.8224,16.8318,45432.0
2021-08-18 12:00:00,17.82,17.83,17.8,17.8,123564.0,16.8318,16.8412,16.8129,16.8129,123564.0
2021-08-18 12:30:00,17.8,17.81,17.8,17.81,34986.0,16.8129,16.8224,16.8129,16.8224,34986.0
2021-08-18 13:00:00,17.81,17.82,17.8,17.81,42108.0,16.8224,16.8318,16.8129,16.8224,42108.0
2021-08-18 13:30:00,17.81,17.82,17.81,17.82,94566.0,16.8224,16.8318,16.8224,16.8318,94566.0
2021-08-18 14:00:00,17.82,17.84,17.75,17.8,112842.0,16.8318,16.8507,16.7657,16.8129,112842.0
2021-08-18 14:30:00,17.81,17.83,17.79,17.8,62934.0,16.8224,16.8412,16.8035,16.8129,62934.0
2021-08-18 15:00:00,17.79,17.79,17.74,17.74,139656.0,16.8035,16.8035,16.7562,16.7562,139656.0
2021-08-18 15:30:00,17.74,17.74,17.64,17.65,289116.0,16.7562,16.7562,16.6618,16.6712,289116.0
2021-08-19 09:30:00,17.52,17.62,17.5,17.61,358668.0,16.5484,16.6429,16.5295,16.6334,358668.0
2021-08-19 10:00:00,17.61,17.67,17.61,17.63,306228.0,16.6334,16.6901,16.6334,16.6523,306228.0
2021-08-19 10:30:00,17.63,17.64,17.56,17.64,322692.0,16.6523,16.6618,16.5862,16.6618,322692.0
2021-08-19 11:00:00,17.63,17.64,17.61,17.61,347346.0,16.6523,16.6618,16.6334,16.6334,347346.0
2021-08-19 11:30:00,17.61,17.7,17.61,17.69,440754.0,16.6334,16.7185,16.6334,16.709,440754.0
2021-08-19 12:00:00,17.68,17.7,17.65,17.66,230976.0,16.6996,16.7185,16.6712,16.6807,230976.0
2021-08-19 12:30:00,17.67,17.69,17.66,17.69,152418.0,16.6901,16.709,16.6807,16.709,152418.0
2021-08-19 13:00:00,17.69,17.69,17.63,17.63,54540.0,16.709,16.709,16.6523,16.6523,54540.0
2021-08-19 13:30:00,17.63,17.65,17.61,17.61,91506.0,16.6523,16.6712,16.6334,16.6334,91506.0
2021-08-19 14:00:00,17.61,17.62,17.58,17.58,98136.0,16.6334,16.6429,16.6051,16.6051,98136.0
2021-08-19 14:30:00,17.57,17.63,17.55,17.63,169998.0,16.5957,16.6523,16.5768,16.6523,169998.0
2021-08-19 15:00:00,17.64,17.68,17.64,17.68,115992.0,16.6618,16.6996,16.6618,16.6996,115992.0
2021-08-19 15:30:00,17.68,17.68,17.62,17.64,171888.0,16.6996,16.6996,16.6429,16.6618,171888.0
2021-08-20 09:30:00,17.66,17.73,17.64,17.72,158730.0,16.6807,16.7468,16.6618,16.7373,158730.0
2021-08-20 10:00:00,17.72,17.76,17.71,17.75,379008.0,16.7373,16.7751,16.7279,16.7657,379008.0
2021-08-20 10:30:00,17.75,17.76,17.74,17.74,84744.0,16.7657,16.7751,16.7562,16.7562,84744.0
2021-08-20 11:00:00,17.74,17.76,17.73,17.75,160806.0,16.7562,16.7751,16.7468,16.7657,160806.0
2021-08-20 11:30:00,17.75,17.77,17.73,17.75,86310.0,16.7657,16.7846,16.7468,16.7657,86310.0
2021-08-20 12:00:00,17.75,17.79,17.75,17.79,82326.0,16.7657,16.8035,16.7657,16.8035,82326.0
2021-08-20 12:30:00,17.79,17.8,17.79,17.79,92292.0,16.8035,16.8129,16.8035,16.8035,92292.0
2021-08-20 13:00:00,17.79,17.81,17.79,17.79,109020.0,16.8035,16.8224,16.8035,16.8035,109020.0
2021-08-20 13:30:00,17.79,17.79,17.77,17.77,576060.0,16.8035,16.8035,16.7846,16.7846,576060.0
2021-08-20 14:00:00,17.78,17.79,17.77,17.77,225786.0,16.794,16.8035,16.7846,16.7846,225786.0
2021-08-20 14:30:00,17.77,17.77,17.76,17.77,77748.0,16.7846,16.7846,16.7751,16.7846,77748.0
2021-08-20 15:00:00,17.77,17.79,17.77,17.79,76524.0,16.7846,16.8035,16.7846,16.8035,76524.0
2021-08-20 15:30:00,17.79,17.81,17.79,17.8,192408.0,16.8035,16.8224,16.8035,16.8129,192408.0
2021-08-23 09:30:00,17.87,17.93,17.87,17.93,378054.0,16.879,16.9357,16.879,16.9357,378054.0
2021-08-23 10:00:00,17.92,17.96,17.92,17.94,190254.0,16.9263,16.964,16.9263,16.9451,190254.0
2021-08-23 10:30:00,17.94,17.96,17.94,17.96,155172.0,16.9451,16.964,16.9451,16.964,155172.0
2021-08-23 11:00:00,17.97,17.97,17.96,17.97,46710.0,16.9735,16.9735,16.964,16.9735,46710.0
2021-08-23 11:30:00,17.97,17.98,17.97,17.98,54360.0,16.9735,16.9829,16.9735,16.9829,54360.0
2021-08-23 12:00:00,17.98,17.99,17.98,17.99,273132.0,16.9829,16.9924,16.9829,16.9924,273132.0
2021-08-23 12:30:00,17.99,18.0,17.98,18.0,83760.0,16.9924,17.0018,16.9829,17.0018,83760.0
2021-08-23 13:00:00,18.0,18.0,17.98,17.99,218004.0,17.0018,17.0018,16.9829,16.9924,218004.0
2021-08-23 13:30:00,17.99,17.99,17.98,17.98,119682.0,16.9924,16.9924,16.9829,16.9829,119682.0
2021-08-23 14:00:00,17.99,18.0,17.98,17.99,209274.0,16.9924,17.0018,16.9829,16.9924,209274.0
2021-08-23 14:30:00,17.99,18.0,17.99,18.0,64218.0,16.9924,17.0018,16.9924,17.0018,64218.0
2021-08-23 15:00:00,18.0,18.0,17.98,17.99,120144.0,17.0018,17.0018,16.9829,16.9924,120144.0
2021-08-23 15:30:00,17.99,18.0,17.97,17.97,243894.0,16.9924,17.0018,16.9735,16.9735,243894.0
2021-08-24 09:30:00,18.01,18.03,18.0,18.02,234174.0,17.0113,17.0302,17.0018,17.0207,234174.0
2021-08-24 10:00:00,18.02,18.03,18.01,18.03,245316.0,17.0207,17.0302,17.0113,17.0302,245316.0
2021-08-24 10:30:00,18.03,18.04,18.02,18.03,152592.0,17.0302,17.0396,17.0207,17.0302,152592.0
2021-08-24 11:00:00,18.03,18.04,18.02,18.03,74094.0,17.0302,17.0396,17.0207,17.0302,74094.0
2021-08-24 11:30:00,18.02,18.03,18.01,18.03,120210.0,17.0207,17.0302,17.0113,17.0302,120210.0
2021-08-24 12:00:00,18.02,18.02,18.01,18.01,67746.0,17.0207,17.0207,17.0113,17.0113,67746.0
2021-08-24 12:30:00,18.01,18.03,18.01,18.02,305724.0,17.0113,17.0302,17.0113,17.0207,305724.0
2021-08-24 13:00:00,18.03,18.03,18.02,18.03,44850.0,17.0302,17.0302,17.0207,17.0302,44850.0
2021-08-24 13:30:00,18.03,18.04,18.03,18.04,105798.0,17.0302,17.0396,17.0302,17.0396,105798.0
2021-08-24 14:00:00,18.04,18.04,18.04,18.04,82206.0,17.0396,17.0396,17.0396,17.0396,82206.0
2021-08-24 14:30:00,18.04,18.05,18.04,18.05,79590.0,17.0396,17.049,17.0396,17.049,79590.0
2021-08-24 15:00:00,18.05,18.05,18.04,18.05,135210.0,17.049,17.049,17.0396,17.049,135210.0
2021-08-24 15:30:00,18.05,18.05,18.02,18.03,172944.0,17.049,17.049,17.0207,17.0302,172944.0
2021-08-25 09:30:00,18.05,18.05,18.02,18.05,406710.0,17.049,17.049,17.0207,17.049,406710.0
2021-08-25 10:00:00,18.05,18.06,18.04,18.05,123072.0,17.049,17.0585,17.0396,17.049,123072.0
2021-08-25 10:30:00,18.05,18.06,18.05,18.06,62898.0,17.049,17.0585,17.049,17.0585,62898.0
2021-08-25 11:00:00,18.06,18.08,18.06,18.08,165630.0,17.0585,17.0774,17.0585,17.0774,165630.0
2021-08-25 11:30:00,18.08,18.09,18.08,18.09,67410.0,17.0774,17.0868,17.0774,17.0868,67410.0
2021-08-25 12:00:00,18.09,18.1,18.09,18.1,62088.0,17.0868,17.0963,17.0868,17.0963,62088.0
2021-08-25 12:30:00,18.1,18.1,18.09,18.1,64302.0,17.0963,17.0963,17.0868,17.0963,64302.0
2021-08-25 13:00:00,18.1,18.1,18.09,18.09,213066.0,17.0963,17.0963,17.0868,17.0868,213066.0
2021-08-25 13:30:00,18.09,18.1,18.09,18.09,39210.0,17.0868,17.0963,17.0868,17.0868,39210.0
2021-08-25 14:00:00,18.09,18.1,18.09,18.1,66348.0,17.0868,17.0963,17.0868,17.0963,66348.0
2021-08-25 14:30:00,18.1,18.1,18.09,18.1,97398.0,17.0963,17.0963,17.0868,17.0963,97398.0
2021-08-25 15:00:00,18.09,18.1,18.08,18.09,100926.0,17.0868,17.0963,17.0774,17.0868,100926.0
2021-08-25 15:30:00,18.09,18.1,18.08,18.08,187002.0,17.0868,17.0963,17.0774,17.0774,187002.0
2021-08-26 09:30:00,18.07,18.08,18.04,18.06,267132.0,17.0679,17.0774,17.0396,17.0585,267132.0
2021-08-26 10:00:00,18.06,18.08,18.0,18.04,154338.0,17.0585,17.0774,17.0018,17.0396,154338.0
2021-08-26 10:30:00,18.04,18.05,17.98,17.99,289962.0,17.0396,17.049,16.9829,16.9924,289962.0
2021-08-26 11:00:00,17.99,18.03,17.96,18.02,223818.0,16.9924,17.0302,16.964,17.0207,223818.0
2021-08-26 11:30:00,18.02,18.04,18.0,18.02,132552.0,17.0207,17.0396,17.0018,17.0207,132552.0
2021-08-26 12:00:00,18.02,18.04,18.02,18.04,90654.0,17.0207,17.0396,17.0207,17.0396,90654.0
2021-08-26 12:30:00,18.04,18.04,18.02,18.03,307416.0,17.0396,17.0396,17.0207,17.0302,307416.0
2021-08-26 13:00:00,18.03,18.04,18.0,18.02,86820.0,17.0302,17.0396,17.0018,17.0207,86820.0
2021-08-26 13:30:00,18.02,18.03,18.02,18.02,108918.0,17.0207,17.0302,17.0207,17.0207,108918.0
2021-08-26 14:00:00,18.02,18.02,17.99,18.0,159912.0,17.0207,17.0207,16.9924,17.0018,159912.0
2021-08-26 14:30:00,18.0,18.01,17.98,17.98,106854.0,17.0018,17.0113,16.9829,16.9829,106854.0
2021-08-26 15:00:00,17.98,17.99,17.96,17.98,212658.0,16.9829,16.9924,16.964,16.9829,212658.0
2021-08-26 15:30:00,17.98,17.99,17.96,17.97,244254.0,16.9829,16.9924,16.964,16.9735,244254.0
2021-08-27 09:30:00,18.0,18.04,18.0,18.03,191310.0,17.0018,17.0396,17.0018,17.0302,191310.0
2021-08-27 10:00:00,18.03,18.12,18.02,18.1,146670.0,17.0302,17.1152,17.0207,17.0963,146670.0
2021-08-27 10:30:00,18.11,18.13,18.09,18.13,95406.0,17.1057,17.1246,17.0868,17.1246,95406.0
2021-08-27 11:00:00,18.13,18.14,18.12,18.12,99816.0,17.1246,17.1341,17.1152,17.1152,99816.0
2021-08-27 11:30:00,18.12,18.14,18.12,18.14,72972.0,17.1152,17.1341,17.1152,17.1341,72972.0
2021-08-27 12:00:00,18.14,18.15,18.14,18.15,71100.0,17.1341,17.1435,17.1341,17.1435,71100.0
2021-08-27 12:30:00,18.15,18.16,18.15,18.15,64368.0,17.1435,17.1529,17.1435,17.1435,64368.0
2021-08-27 13:00:00,18.16,18.17,18.15,18.16,270864.0,17.1529,17.1624,17.1435,17.1529,270864.0
2021-08-27 13:30:00,18.16,18.17,18.16,18.16,94224.0,17.1529,17.1624,17.1529,17.1529,94224.0
2021-08-27 14:00:00,18.16,18.16,18.15,18.16,76260.0,17.1529,17.1529,17.1435,17.1529,76260.0
2021-08-27 14:30:00,18.16,18.16,18.15,18.16,90846.0,17.1529,17.1529,17.1435,17.1529,90846.0
2021-08-27 15:00:00,18.16,18.17,18.16,18.16,348264.0,17.1529,17.1624,17.1529,17.1529,348264.0
2021-08-27 15:30:00,18.16,18.17,18.15,18.16,224232.0,17.1529,17.1624,17.1435,17.1529,224232.0
2021-08-30 09:30:00,18.19,18.21,18.16,18.2,253236.0,17.1813,17.2002,17.1529,17.1907,253236.0
2021-08-30 10:00:00,18.2,18.22,18.19,18.22,111234.0,17.1907,17.2096,17.1813,17.2096,111234.0
2021-08-30 10:30:00,18.22,18.25,18.22,18.24,129768.0,17.2096,17.238,17.2096,17.2285,129768.0
2021-08-30 11:00:00,18.25,18.25,18.24,18.24,115164.0,17.238,17.238,17.2285,17.2285,115164.0
2021-08-30 11:30:00,18.24,18.25,18.24,18.25,79818.0,17.2285,17.238,17.2285,17.238,79818.0
2021-08-30 12:00:00,18.25,18.25,18.23,18.24,121098.0,17.238,17.238,17.2191,17.2285,121098.0
2021-08-30 12:30:00,18.24,18.24,18.23,18.24,221250.0,17.2285,17.2285,17.2191,17.2285,221250.0
2021-08-30 13:00:00,18.24,18.25,18.24,18.24,63084.0,17.2285,17.238,17.2285,17.2285,63084.0
2021-08-30 13:30:00,18.24,18.25,18.24,18.25,246636.0,17.2285,17.238,17.2285,17.238,246636.0
2021-08-30 14:00:00,18.25,18.25,18.24,18.25,59220.0,17.238,17.238,17.2285,17.238,59220.0
2021-08-30 14:30:00,18.24,18.25,18.24,18.25,49578.0,17.2285,17.238,17.2285,17.238,49578.0
2021-08-30 15:00:00,18.25,18.25,18.24,18.24,98124.0,17.238,17.238,17.2285,17.2285,98124.0
2021-08-30 15:30:00,18.24,18.24,18.22,18.22,182196.0,17.2285,17.2285,17.2096,17.2096,182196.0
2021-08-31 09:30:00,18.22,18.22,18.17,18.17,187686.0,17.2096,17.2096,17.1624,17.1624,187686.0
2021-08-31 10:00:00,18.17,18.2,18.17,18.18,128982.0,17.1624,17.1907,17.1624,17.1718,128982.0
2021-08-31 10:30:00,18.18,18.21,18.18,18.2,66786.0,17.1718,17.2002,17.1718,17.1907,66786.0
2021-08-31 11:00:00,18.21,18.22,18.19,18.21,46788.0,17.2002,17.2096,17.1813,17.2002,46788.0
2021-08-31 11:30:00,18.21,18.22,18.21,18.22,270720.0,17.2002,17.2096,17.2002,17.2096,270720.0
2021-08-31 12:00:00,18.21,18.22,18.21,18.22,216036.0,17.2002,17.2096,17.2002,17.2096,216036.0
2021-08-31 12:30:00,18.22,18.22,18.21,18.22,90078.0,17.2096,17.2096,17.2002,17.2096,90078.0
2021-08-31 13:00:00,18.22,18.22,18.18,18.19,127242.0,17.2096,17.2096,17.1718,17.1813,127242.0
2021-08-31 13:30:00,18.19,18.2,18.18,18.2,100746.0,17.1813,17.1907,17.1718,17.1907,100746.0
2021-08-31 14:00:00,18.2,18.2,18.19,18.19,1450518.0,17.1907,17.1907,17.1813,17.1813,1450518.0
2021-08-31 14:30:00,18.2,18.21,18.18,18.21,509688.0,17.1907,17.2002,17.1718,17.2002,509688.0
2021-08-31 15:00:00,18.2,18.21,18.17,18.18,140226.0,17.1907,17.2002,17.1624,17.1718,140226.0
2021-08-31 15:30:00,18.18,18.2,18.18,18.19,276438.0,17.1718,17.1907,17.1718,17.1813,276438.0
2021-09-01 09:30:00,18.24,18.24,18.2,18.2,313380.0,17.2285,17.2285,17.1907,17.1907,313380.0
2021-09-01 10:00:00,18.2,18.23,18.2,18.22,52134.0,17.1907,17.2191,17.1907,17.2096,52134.0
2021-09-01 10:30:00,18.22,18.24,18.22,18.24,71766.0,17.2096,17.2285,17.2096,17.2285,71766.0
2021-09-01 11:00:00,18.24,18.25,18.22,18.23,54306.0,17.2285,17.238,17.2096,17.2191,54306.0
2021-09-01 11:30:00,18.23,18.24,18.23,18.23,87480.0,17.2191,17.2285,17.2191,17.2191,87480.0
2021-09-01 12:00:00,18.23,18.25,18.23,18.25,204162.0,17.2191,17.238,17.2191,17.238,204162.0
2021-09-01 12:30:00,18.25,18.27,18.25,18.26,60960.0,17.238,17.2568,17.238,17.2474,60960.0
2021-09-01 13:00:00,18.26,18.27,18.26,18.26,53550.0,17.2474,17.2568,17.2474,17.2474,53550.0
2021-09-01 13:30:00,18.27,18.27,18.26,18.27,80814.0,17.2568,17.2568,17.2474,17.2568,80814.0
2021-09-01 14:00:00,18.27,18.27,18.25,18.25,1415598.0,17.2568,17.2568,17.238,17.238,1415598.0
2021-09-01 14:30:00,18.25,18.25,18.23,18.24,624270.0,17.238,17.238,17.2191,17.2285,624270.0
2021-09-01 15:00:00,18.24,18.24,18.22,18.23,185826.0,17.2285,17.2285,17.2096,17.2191,185826.0
2021-09-01 15:30:00,18.23,18.23,18.21,18.21,280122.0,17.2191,17.2191,17.2002,17.2002,280122.0
2021-09-02 09:30:00,18.28,18.3,18.26,18.28,234186.0,17.2663,17.2852,17.2474,17.2663,234186.0
2021-09-02 10:00:00,18.28,18.29,18.27,18.29,122544.0,17.2663,17.2757,17.2568,17.2757,122544.0
2021-09-02 10:30:00,18.29,18.29,18.28,18.28,131976.0,17.2757,17.2757,17.2663,17.2663,131976.0
2021-09-02 11:00:00,18.29,18.3,18.28,18.3,93240.0,17.2757,17.2852,17.2663,17.2852,93240.0
2021-09-02 11:30:00,18.3,18.3,18.29,18.3,62316.0,17.2852,17.2852,17.2757,17.2852,62316.0
2021-09-02 12:00:00,18.3,18.3,18.28,18.28,279852.0,17.2852,17.2852,17.2663,17.2663,279852.0
2021-09-02 12:30:00,18.28,18.29,18.28,18.29,88992.0,17.2663,17.2757,17.2663,17.2757,88992.0
2021-09-02 13:00:00,18.29,18.29,18.27,18.27,53586.0,17.2757,17.2757,17.2568,17.2568,53586.0
2021-09-02 13:30:00,18.27,18.27,18.24,18.25,114840.0,17.2568,17.2568,17.2285,17.238,114840.0
2021-09-02 14:00:00,18.25,18.25,18.22,18.24,96072.0,17.238,17.238,17.2096,17.2285,96072.0
2021-09-02 14:30:00,18.24,18.26,18.23,18.26,78504.0,17.2285,17.2474,17.2191,17.2474,78504.0
2021-09-02 15:00:00,18.26,18.27,18.24,18.24,111936.0,17.2474,17.2568,17.2285,17.2285,111936.0
2021-09-02 15:30:00,18.25,18.28,18.24,18.27,103656.0,17.238,17.2663,17.2285,17.2568,103656.0
2021-09-03 09:30:00,18.24,18.26,18.22,18.24,123720.0,17.2285,17.2474,17.2096,17.2285,123720.0
2021-09-03 10:00:00,18.25,18.27,18.25,18.26,100554.0,17.238,17.2568,17.238,17.2474,100554.0
2021-09-03 10:30:00,18.25,18.26,18.24,18.25,87204.0,17.238,17.2474,17.2285,17.238,87204.0
2021-09-03 11:00:00,18.25,18.27,18.25,18.26,62310.0,17.238,17.2568,17.238,17.2474,62310.0
2021-09-03 11:30:00,18.26,18.26,18.25,18.25,112956.0,17.2474,17.2474,17.238,17.238,112956.0
2021-09-03 12:00:00,18.25,18.26,18.25,18.26,43194.0,17.238,17.2474,17.238,17.2474,43194.0
2021-09-03 12:30:00,18.26,18.26,18.25,18.26,39090.0,17.2474,17.2474,17.238,17.2474,39090.0
2021-09-03 13:00:00,18.26,18.28,18.26,18.28,41490.0,17.2474,17.2663,17.2474,17.2663,41490.0
2021-09-03 13:30:00,18.28,18.28,18.27,18.28,56958.0,17.2663,17.2663,17.2568,17.2663,56958.0
2021-09-03 14:00:00,18.28,18.28,18.28,18.28,79326.0,17.2663,17.2663,17.2663,17.2663,79326.0
2021-09-03 14:30:00,18.28,18.28,18.27,18.28,52770.0,17.2663,17.2663,17.2568,17.2663,52770.0
2021-09-03 15:00:00,18.28,18.29,18.28,18.28,83310.0,17.2663,17.2757,17.2663,17.2663,83310.0
2021-09-03 15:30:00,18.28,18.29,18.26,18.27,133362.0,17.2663,17.2757,17.2474,17.2568,133362.0
2021-09-07 09:30:00,18.26,18.26,18.21,18.22,325950.0,17.2474,17.2474,17.2002,17.2096,325950.0
2021-09-07 10:00:00,18.22,18.22,18.18,18.19,328110.0,17.2096,17.2096,17.1718,17.1813,328110.0
2021-09-07 10:30:00,18.19,18.21,18.18,18.21,104172.0,17.1813,17.2002,17.1718,17.2002,104172.0
2021-09-07 11:00:00,18.21,18.21,18.17,18.18,111726.0,17.2002,17.2002,17.1624,17.1718,111726.0
2021-09-07 11:30:00,18.18,18.2,18.18,18.19,95274.0,17.1718,17.1907,17.1718,17.1813,95274.0
2021-09-07 12:00:00,18.19,18.21,18.19,18.21,92532.0,17.1813,17.2002,17.1813,17.2002,92532.0
2021-09-07 12:30:00,18.21,18.22,18.2,18.22,57714.0,17.2002,17.2096,17.1907,17.2096,57714.0
2021-09-07 13:00:00,18.23,18.23,18.22,18.22,81468.0,17.2191,17.2191,17.2096,17.2096,81468.0
2021-09-07 13:30:00,18.22,18.23,18.22,18.23,83274.0,17.2096,17.2191,17.2096,17.2191,83274.0
2021-09-07 14:00:00,18.23,18.23,18.21,18.21,82554.0,17.2191,17.2191,17.2002,17.2002,82554.0
2021-09-07 14:30:00,18.21,18.22,18.21,18.22,87876.0,17.2002,17.2096,17.2002,17.2096,87876.0
2021-09-07 15:00:00,18.22,18.22,18.21,18.21,448596.0,17.2096,17.2096,17.2002,17.2002,448596.0
2021-09-07 15:30:00,18.21,18.21,18.19,18.2,162522.0,17.2002,17.2002,17.1813,17.1907,162522.0
2021-09-08 09:30:00,18.17,18.18,18.14,18.17,423882.0,17.1624,17.1718,17.1341,17.1624,423882.0
2021-09-08 10:00:00,18.18,18.19,18.15,18.15,163908.0,17.1718,17.1813,17.1435,17.1435,163908.0
2021-09-08 10:30:00,18.15,18.15,18.07,18.09,135588.0,17.1435,17.1435,17.0679,17.0868,135588.0
2021-09-08 11:00:00,18.11,18.13,18.1,18.12,116310.0,17.1057,17.1246,17.0963,17.1152,116310.0
2021-09-08 11:30:00,18.11,18.12,18.08,18.09,104388.0,17.1057,17.1152,17.0774,17.0868,104388.0
2021-09-08 12:00:00,18.1,18.15,18.1,18.15,87672.0,17.0963,17.1435,17.0963,17.1435,87672.0
2021-09-08 12:30:00,18.15,18.15,18.13,18.13,54288.0,17.1435,17.1435,17.1246,17.1246,54288.0
2021-09-08 13:00:00,18.13,18.14,18.12,18.13,106158.0,17.1246,17.1341,17.1152,17.1246,106158.0
2021-09-08 13:30:00,18.14,18.14,18.13,18.13,99918.0,17.1341,17.1341,17.1246,17.1246,99918.0
2021-09-08 14:00:00,18.13,18.15,18.13,18.14,110784.0,17.1246,17.1435,17.1246,17.1341,110784.0
2021-09-08 14:30:00,18.14,18.14,18.13,18.14,139374.0,17.1341,17.1341,17.1246,17.1341,139374.0
2021-09-08 15:00:00,18.14,18.16,18.14,18.14,123438.0,17.1341,17.1529,17.1341,17.1341,123438.0
2021-09-08 15:30:00,18.14,18.15,18.13,18.15,829938.0,17.1341,17.1435,17.1246,17.1435,829938.0
2021-09-09 09:30:00,18.13,18.19,18.13,18.19,245064.0,17.1246,17.1813,17.1246,17.1813,245064.0
2021-09-09 10:00:00,18.18,18.22,18.18,18.21,277080.0,17.1718,17.2096,17.1718,17.2002,277080.0
2021-09-09 10:30:00,18.22,18.22,18.2,18.2,155010.0,17.2096,17.2096,17.1907,17.1907,155010.0
2021-09-09 11:00:00,18.2,18.21,18.16,18.16,143202.0,17.1907,17.2002,17.1529,17.1529,143202.0
2021-09-09 11:30:00,18.16,18.18,18.16,18.18,170436.0,17.1529,17.1718,17.1529,17.1718,170436.0
2021-09-09 12:00:00,18.18,18.18,18.15,18.16,188886.0,17.1718,17.1718,17.1435,17.1529,188886.0
2021-09-09 12:30:00,18.16,18.18,18.15,18.16,172578.0,17.1529,17.1718,17.1435,17.1529,172578.0
2021-09-09 13:00:00,18.16,18.17,18.11,18.12,167118.0,17.1529,17.1624,17.1057,17.1152,167118.0
2021-09-09 13:30:00,18.11,18.11,18.09,18.1,164214.0,17.1057,17.1057,17.0868,17.0963,164214.0
2021-09-09 14:00:00,18.1,18.11,18.08,18.11,169170.0,17.0963,17.1057,17.0774,17.1057,169170.0
2021-09-09 14:30:00,18.1,18.12,18.08,18.12,216780.0,17.0963,17.1152,17.0774,17.1152,216780.0
2021-09-09 15:00:00,18.12,18.13,18.11,18.11,243234.0,17.1152,17.1246,17.1057,17.1057,243234.0
2021-09-09 15:30:00,18.1,18.14,18.08,18.08,373512.0,17.0963,17.1341,17.0774,17.0774,373512.0
2021-09-10 09:30:00,18.16,18.19,18.11,18.11,281598.0,17.1529,17.1813,17.1057,17.1057,281598.0
2021-09-10 10:00:00,18.11,18.11,18.07,18.08,210966.0,17.1057,17.1057,17.0679,17.0774,210966.0
2021-09-10 10:30:00,18.07,18.07,18.02,18.04,252846.0,17.0679,17.0679,17.0207,17.0396,252846.0
2021-09-10 11:00:00,18.05,18.05,18.03,18.03,154446.0,17.049,17.049,17.0302,17.0302,154446.0
2021-09-10 11:30:00,18.03,18.05,18.03,18.05,54852.0,17.0302,17.049,17.0302,17.049,54852.0
2021-09-10 12:00:00,18.04,18.09,18.04,18.08,68688.0,17.0396,17.0868,17.0396,17.0774,68688.0
2021-09-10 12:30:00,18.08,18.1,18.08,18.09,48936.0,17.0774,17.0963,17.0774,17.0868,48936.0
2021-09-10 13:00:00,18.09,18.1,18.08,18.08,68400.0,17.0868,17.0963,17.0774,17.0774,68400.0
2021-09-10 13:30:00,18.08,18.09,18.07,18.07,65514.0,17.0774,17.0868,17.0679,17.0679,65514.0
2021-09-10 14:00:00,18.08,18.08,18.06,18.06,63426.0,17.0774,17.0774,17.0585,17.0585,63426.0
2021-09-10 14:30:00,18.05,18.06,18.04,18.05,128532.0,17.049,17.0585,17.0396,17.049,128532.0
2021-09-10 15:00:00,18.04,18.04,18.0,18.0,247902.0,17.0396,17.0396,17.0018,17.0018,247902.0
2021-09-10 15:30:00,18.0,18.0,17.93,17.93,313140.0,17.0018,17.0018,16.9357,16.9357,313140.0
2021-09-13 09:30:00,18.06,18.07,17.97,18.0,332784.0,17.0585,17.0679,16.9735,17.0018,332784.0
2021-09-13 10:00:00,18.0,18.0,17.92,17.94,526110.0,17.0018,17.0018,16.9263,16.9451,526110.0
2021-09-13 10:30:00,17.95,18.0,17.93,17.99,376650.0,16.9546,17.0018,16.9357,16.9924,376650.0
2021-09-13 11:00:00,17.99,17.99,17.91,17.95,309510.0,16.9924,16.9924,16.9168,16.9546,309510.0
2021-09-13 11:30:00,17.95,17.97,17.93,17.94,92166.0,16.9546,16.9735,16.9357,16.9451,92166.0
2021-09-13 12:00:00,17.93,17.97,17.93,17.96,62988.0,16.9357,16.9735,16.9357,16.964,62988.0
2021-09-13 12:30:00,17.96,17.97,17.94,17.97,28458.0,16.964,16.9735,16.9451,16.9735,28458.0
2021-09-13 13:00:00,17.97,17.98,17.93,17.93,73098.0,16.9735,16.9829,16.9357,16.9357,73098.0
2021-09-13 13:30:00,17.93,17.94,17.92,17.92,109908.0,16.9357,16.9451,16.9263,16.9263,109908.0
2021-09-13 14:00:00,17.93,17.94,17.9,17.9,184188.0,16.9357,16.9451,16.9074,16.9074,184188.0
2021-09-13 14:30:00,17.9,17.92,17.89,17.92,158406.0,16.9074,16.9263,16.8979,16.9263,158406.0
2021-09-13 15:00:00,17.92,17.96,17.89,17.96,224112.0,16.9263,16.964,16.8979,16.964,224112.0
2021-09-13 15:30:00,17.96,17.98,17.94,17.98,154908.0,16.964,16.9829,16.9451,16.9829,154908.0
2021-09-14 09:30:00,18.03,18.04,17.96,17.96,277110.0,17.0302,17.0396,16.964,16.964,277110.0
2021-09-14 10:00:00,17.94,17.96,17.92,17.93,150816.0,16.9451,16.964,16.9263,16.9357,150816.0
2021-09-14 10:30:00,17.94,17.94,17.9,17.91,172590.0,16.9451,16.9451,16.9074,16.9168,172590.0
2021-09-14 11:00:00,17.92,17.94,17.92,17.94,91650.0,16.9263,16.9451,16.9263,16.9451,91650.0
2021-09-14 11:30:00,17.94,17.95,17.93,17.95,136452.0,16.9451,16.9546,16.9357,16.9546,136452.0
2021-09-14 12:00:00,17.95,17.96,17.95,17.95,55782.0,16.9546,16.964,16.9546,16.9546,55782.0
2021-09-14 12:30:00,17.95,17.95,17.91,17.91,100806.0,16.9546,16.9546,16.9168,16.9168,100806.0
2021-09-14 13:00:00,17.91,17.92,17.88,17.91,100236.0,16.9168,16.9263,16.8885,16.9168,100236.0
2021-09-14 13:30:00,17.91,17.92,17.89,17.91,110796.0,16.9168,16.9263,16.8979,16.9168,110796.0
2021-09-14 14:00:00,17.91,17.92,17.86,17.87,134298.0,16.9168,16.9263,16.8696,16.879,134298.0
2021-09-14 14:30:00,17.87,17.87,17.83,17.87,232410.0,16.879,16.879,16.8412,16.879,232410.0
2021-09-14 15:00:00,17.87,17.87,17.84,17.85,130518.0,16.879,16.879,16.8507,16.8601,130518.0
2021-09-14 15:30:00,17.84,17.87,17.83,17.86,185988.0,16.8507,16.879,16.8412,16.8696,185988.0
2021-09-15 09:30:00,17.89,17.91,17.84,17.9,135684.0,16.8979,16.9168,16.8507,16.9074,135684.0
2021-09-15 10:00:00,17.91,17.93,17.86,17.89,261732.0,16.9168,16.9357,16.8696,16.8979,261732.0
2021-09-15 10:30:00,17.89,17.92,17.88,17.9,315234.0,16.8979,16.9263,16.8885,16.9074,315234.0
2021-09-15 11:00:00,17.9,17.93,17.9,17.93,96294.0,16.9074,16.9357,16.9074,16.9357,96294.0
2021-09-15 11:30:00,17.91,17.92,17.91,17.92,49854.0,16.9168,16.9263,16.9168,16.9263,49854.0
2021-09-15 12:00:00,17.92,17.95,17.91,17.95,733674.0,16.9263,16.9546,16.9168,16.9546,733674.0
2021-09-15 12:30:00,17.95,17.98,17.95,17.98,294540.0,16.9546,16.9829,16.9546,16.9829,294540.0
2021-09-15 13:00:00,17.98,18.0,17.98,18.0,75420.0,16.9829,17.0018,16.9829,17.0018,75420.0
2021-09-15 13:30:00,18.0,18.02,18.0,18.01,80688.0,17.0018,17.0207,17.0018,17.0113,80688.0
2021-09-15 14:00:00,18.0,18.01,17.99,18.0,150252.0,17.0018,17.0113,16.9924,17.0018,150252.0
2021-09-15 14:30:00,18.0,18.01,18.0,18.0,123834.0,17.0018,17.0113,17.0018,17.0018,123834.0
2021-09-15 15:00:00,18.0,18.04,18.0,18.03,114150.0,17.0018,17.0396,17.0018,17.0302,114150.0
2021-09-15 15:30:00,18.03,18.04,18.02,18.02,357678.0,17.0302,17.0396,17.0207,17.0207,357678.0
2021-09-16 09:30:00,18.01,18.04,17.95,17.96,119088.0,17.0113,17.0396,16.9546,16.964,119088.0
2021-09-16 10:00:00,17.95,17.95,17.9,17.93,243900.0,16.9546,16.9546,16.9074,16.9357,243900.0
2021-09-16 10:30:00,17.93,17.94,17.88,17.9,120624.0,16.9357,16.9451,16.8885,16.9074,120624.0
2021-09-16 11:00:00,17.9,17.92,17.9,17.92,82044.0,16.9074,16.9263,16.9074,16.9263,82044.0
2021-09-16 11:30:00,17.92,17.93,17.91,17.93,47712.0,16.9263,16.9357,16.9168,16.9357,47712.0
2021-09-16 12:00:00,17.93,17.95,17.93,17.95,60714.0,16.9357,16.9546,16.9357,16.9546,60714.0
2021-09-16 12:30:00,17.95,17.97,17.95,17.96,52920.0,16.9546,16.9735,16.9546,16.964,52920.0
2021-09-16 13:00:00,17.95,17.97,17.95,17.96,44646.0,16.9546,16.9735,16.9546,16.964,44646.0
2021-09-16 13:30:00,17.96,17.99,17.94,17.99,95868.0,16.964,16.9924,16.9451,16.9924,95868.0
2021-09-16 14:00:00,17.99,18.01,17.99,18.0,89712.0,16.9924,17.0113,16.9924,17.0018,89712.0
2021-09-16 14:30:00,18.0,18.02,18.0,18.02,72048.0,17.0018,17.0207,17.0018,17.0207,72048.0
2021-09-16 15:00:00,18.02,18.06,18.02,18.02,84060.0,17.0207,17.0585,17.0207,17.0207,84060.0
2021-09-16 15:30:00,18.02,18.03,18.0,18.0,214422.0,17.0207,17.0302,17.0018,17.0018,214422.0
2021-09-17 09:30:00,17.98,18.0,17.91,17.92,152598.0,16.9829,17.0018,16.9168,16.9263,152598.0
2021-09-17 10:00:00,17.93,17.94,17.89,17.91,288774.0,16.9357,16.9451,16.8979,16.9168,288774.0
2021-09-17 10:30:00,17.91,17.91,17.87,17.88,187182.0,16.9168,16.9168,16.879,16.8885,187182.0
2021-09-17 11:00:00,17.89,17.91,17.86,17.9,106086.0,16.8979,16.9168,16.8696,16.9074,106086.0
2021-09-17 11:30:00,17.88,17.89,17.85,17.88,85638.0,16.8885,16.8979,16.8601,16.8885,85638.0
2021-09-17 12:00:00,17.88,17.91,17.87,17.89,90678.0,16.8885,16.9168,16.879,16.8979,90678.0
2021-09-17 12:30:00,17.89,17.92,17.89,17.9,101964.0,16.8979,16.9263,16.8979,16.9074,101964.0
2021-09-17 13:00:00,17.9,17.9,17.86,17.87,193104.0,16.9074,16.9074,16.8696,16.879,193104.0
2021-09-17 13:30:00,17.87,17.88,17.83,17.85,285708.0,16.879,16.8885,16.8412,16.8601,285708.0
2021-09-17 14:00:00,17.84,17.86,17.84,17.84,107736.0,16.8507,16.8696,16.8507,16.8507,107736.0
2021-09-17 14:30:00,17.84,17.86,17.83,17.85,69840.0,16.8507,16.8696,16.8412,16.8601,69840.0
2021-09-17 15:00:00,17.86,17.87,17.84,17.85,102384.0,16.8696,16.879,16.8507,16.8601,102384.0
2021-09-17 15:30:00,17.85,17.88,17.84,17.86,196812.0,16.8601,16.8885,16.8507,16.8696,196812.0
2021-09-20 09:30:00,17.58,17.65,17.51,17.63,626814.0,16.6051,16.6712,16.539,16.6523,626814.0
2021-09-20 10:00:00,17.6,17.62,17.53,17.56,509598.0,16.624,16.6429,16.5579,16.5862,509598.0
2021-09-20 10:30:00,17.56,17.59,17.54,17.54,691584.0,16.5862,16.6146,16.5673,16.5673,691584.0
2021-09-20 11:00:00,17.55,17.59,17.53,17.57,245112.0,16.5768,16.6146,16.5579,16.5957,245112.0
2021-09-20 11:30:00,17.57,17.57,17.49,17.49,345240.0,16.5957,16.5957,16.5201,16.5201,345240.0
2021-09-20 12:00:00,17.49,17.5,17.44,17.47,340842.0,16.5201,16.5295,16.4729,16.5012,340842.0
2021-09-20 12:30:00,17.47,17.48,17.44,17.44,219036.0,16.5012,16.5107,16.4729,16.4729,219036.0
2021-09-20 13:00:00,17.44,17.46,17.4,17.46,262014.0,16.4729,16.4918,16.4351,16.4918,262014.0
2021-09-20 13:30:00,17.45,17.47,17.44,17.47,211602.0,16.4823,16.5012,16.4729,16.5012,211602.0
2021-09-20 14:00:00,17.47,17.47,17.38,17.39,337206.0,16.5012,16.5012,16.4162,16.4256,337206.0
2021-09-20 14:30:00,17.39,17.39,17.35,17.37,331572.0,16.4256,16.4256,16.3879,16.4068,331572.0
2021-09-20 15:00:00,17.36,17.42,17.33,17.42,349710.0,16.3973,16.454,16.369,16.454,349710.0
2021-09-20 15:30:00,17.42,17.56,17.41,17.54,583092.0,16.454,16.5862,16.4445,16.5673,583092.0
2021-09-21 09:30:00,17.64,17.7,17.62,17.63,296592.0,16.6618,16.7185,16.6429,16.6523,296592.0
2021-09-21 10:00:00,17.65,17.65,17.57,17.6,452166.0,16.6712,16.6712,16.5957,16.624,452166.0
2021-09-21 10:30:00,17.6,17.61,17.5,17.54,491322.0,16.624,16.6334,16.5295,16.5673,491322.0
2021-09-21 11:00:00,17.53,17.59,17.51,17.57,130536.0,16.5579,16.6146,16.539,16.5957,130536.0
2021-09-21 11:30:00,17.57,17.64,17.57,17.62,244284.0,16.5957,16.6618,16.5957,16.6429,244284.0
2021-09-21 12:00:00,17.62,17.67,17.62,17.64,131424.0,16.6429,16.6901,16.6429,16.6618,131424.0
2021-09-21 12:30:00,17.63,17.64,17.58,17.6,93282.0,16.6523,16.6618,16.6051,16.624,93282.0
2021-09-21 13:00:00,17.59,17.61,17.57,17.58,61200.0,16.6146,16.6334,16.5957,16.6051,61200.0
2021-09-21 13:30:00,17.57,17.59,17.55,17.55,88458.0,16.5957,16.6146,16.5768,16.5768,88458.0
2021-09-21 14:00:00,17.57,17.59,17.54,17.54,57240.0,16.5957,16.6146,16.5673,16.5673,57240.0
2021-09-21 14:30:00,17.56,17.62,17.56,17.6,82170.0,16.5862,16.6429,16.5862,16.624,82170.0
2021-09-21 15:00:00,17.62,17.64,17.6,17.62,162696.0,16.6429,16.6618,16.624,16.6429,162696.0
2021-09-21 15:30:00,17.63,17.64,17.54,17.54,763626.0,16.6523,16.6618,16.5673,16.5673,763626.0
2021-09-22 09:30:00,17.58,17.61,17.55,17.61,324264.0,16.6576,16.686,16.6292,16.686,324264.0
2021-09-22 10:00:00,17.62,17.65,17.61,17.64,208824.0,16.6955,16.7239,16.686,16.7145,208824.0
2021-09-22 10:30:00,17.64,17.67,17.64,17.66,449424.0,16.7145,16.7429,16.7145,16.7334,449424.0
2021-09-22 11:00:00,17.67,17.68,17.67,17.68,154008.0,16.7429,16.7524,16.7429,16.7524,154008.0
2021-09-22 11:30:00,17.69,17.73,17.69,17.71,96204.0,16.7618,16.7997,16.7618,16.7808,96204.0
2021-09-22 12:00:00,17.7,17.71,17.69,17.7,252564.0,16.7713,16.7808,16.7618,16.7713,252564.0
2021-09-22 12:30:00,17.71,17.71,17.68,17.69,36534.0,16.7808,16.7808,16.7524,16.7618,36534.0
2021-09-22 13:00:00,17.68,17.69,17.66,17.68,97704.0,16.7524,16.7618,16.7334,16.7524,97704.0
2021-09-22 13:30:00,17.68,17.69,17.66,17.67,92034.0,16.7524,16.7618,16.7334,16.7429,92034.0
2021-09-22 14:00:00,17.67,17.76,17.63,17.73,316458.0,16.7429,16.8282,16.705,16.7997,316458.0
2021-09-22 14:30:00,17.74,17.74,17.62,17.66,183252.0,16.8092,16.8092,16.6955,16.7334,183252.0
2021-09-22 15:00:00,17.66,17.74,17.64,17.72,83502.0,16.7334,16.8092,16.7145,16.7903,83502.0
2021-09-22 15:30:00,17.71,17.72,17.66,17.67,142356.0,16.7808,16.7903,16.7334,16.7429,142356.0
2021-09-23 09:30:00,17.75,17.86,17.74,17.85,315360.0,16.8187,16.9229,16.8092,16.9135,315360.0
2021-09-23 10:00:00,17.85,17.89,17.85,17.88,148422.0,16.9135,16.9514,16.9135,16.9419,148422.0
2021-09-23 10:30:00,17.89,17.9,17.86,17.9,137232.0,16.9514,16.9608,16.9229,16.9608,137232.0
2021-09-23 11:00:00,17.9,17.9,17.87,17.89,95328.0,16.9608,16.9608,16.9324,16.9514,95328.0
2021-09-23 11:30:00,17.89,17.9,17.88,17.9,128016.0,16.9514,16.9608,16.9419,16.9608,128016.0
2021-09-23 12:00:00,17.9,17.9,17.89,17.89,44700.0,16.9608,16.9608,16.9514,16.9514,44700.0
2021-09-23 12:30:00,17.9,17.92,17.9,17.91,43290.0,16.9608,16.9798,16.9608,16.9703,43290.0
2021-09-23 13:00:00,17.91,17.93,17.91,17.93,115272.0,16.9703,16.9893,16.9703,16.9893,115272.0
2021-09-23 13:30:00,17.94,17.95,17.93,17.95,71436.0,16.9987,17.0082,16.9893,17.0082,71436.0
2021-09-23 14:00:00,17.94,17.95,17.93,17.93,106026.0,16.9987,17.0082,16.9893,16.9893,106026.0
2021-09-23 14:30:00,17.93,17.94,17.91,17.92,161844.0,16.9893,16.9987,16.9703,16.9798,161844.0
2021-09-23 15:00:00,17.92,17.92,17.9,17.91,110136.0,16.9798,16.9798,16.9608,16.9703,110136.0
2021-09-23 15:30:00,17.91,17.92,17.88,17.89,172716.0,16.9703,16.9798,16.9419,16.9514,172716.0
2021-09-24 09:30:00,17.82,17.89,17.81,17.89,316098.0,16.885,16.9514,16.8755,16.9514,316098.0
2021-09-24 10:00:00,17.89,17.9,17.86,17.88,155058.0,16.9514,16.9608,16.9229,16.9419,155058.0
2021-09-24 10:30:00,17.87,17.88,17.85,17.86,118440.0,16.9324,16.9419,16.9135,16.9229,118440.0
2021-09-24 11:00:00,17.86,17.88,17.84,17.84,89994.0,16.9229,16.9419,16.904,16.904,89994.0
2021-09-24 11:30:00,17.84,17.89,17.84,17.88,73398.0,16.904,16.9514,16.904,16.9419,73398.0
2021-09-24 12:00:00,17.88,17.9,17.87,17.89,56322.0,16.9419,16.9608,16.9324,16.9514,56322.0
2021-09-24 12:30:00,17.89,17.9,17.89,17.89,68502.0,16.9514,16.9608,16.9514,16.9514,68502.0
2021-09-24 13:00:00,17.89,17.89,17.89,17.89,25518.0,16.9514,16.9514,16.9514,16.9514,25518.0
2021-09-24 13:30:00,17.89,17.89,17.86,17.86,65364.0,16.9514,16.9514,16.9229,16.9229,65364.0
2021-09-24 14:00:00,17.86,17.88,17.86,17.88,84078.0,16.9229,16.9419,16.9229,16.9419,84078.0
2021-09-24 14:30:00,17.88,17.91,17.88,17.9,57930.0,16.9419,16.9703,16.9419,16.9608,57930.0
2021-09-24 15:00:00,17.9,17.92,17.88,17.91,145038.0,16.9608,16.9798,16.9419,16.9703,145038.0
2021-09-24 15:30:00,17.91,17.93,17.9,17.9,924330.0,16.9703,16.9893,16.9608,16.9608,924330.0
2021-09-27 09:30:00,17.87,17.88,17.83,17.87,252246.0,16.9324,16.9419,16.8945,16.9324,252246.0
2021-09-27 10:00:00,17.86,17.9,17.85,17.9,185094.0,16.9229,16.9608,16.9135,16.9608,185094.0
2021-09-27 10:30:00,17.92,17.92,17.89,17.9,215664.0,16.9798,16.9798,16.9514,16.9608,215664.0
2021-09-27 11:00:00,17.89,17.91,17.88,17.89,189720.0,16.9514,16.9703,16.9419,16.9514,189720.0
2021-09-27 11:30:00,17.88,17.9,17.86,17.87,124830.0,16.9419,16.9608,16.9229,16.9324,124830.0
2021-09-27 12:00:00,17.87,17.89,17.86,17.89,34968.0,16.9324,16.9514,16.9229,16.9514,34968.0
2021-09-27 12:30:00,17.89,17.89,17.85,17.85,40518.0,16.9514,16.9514,16.9135,16.9135,40518.0
2021-09-27 13:00:00,17.85,17.89,17.85,17.88,385056.0,16.9135,16.9514,16.9135,16.9419,385056.0
2021-09-27 13:30:00,17.88,17.9,17.87,17.89,88398.0,16.9419,16.9608,16.9324,16.9514,88398.0
2021-09-27 14:00:00,17.9,17.92,17.89,17.91,87816.0,16.9608,16.9798,16.9514,16.9703,87816.0
2021-09-27 14:30:00,17.91,17.91,17.89,17.89,99000.0,16.9703,16.9703,16.9514,16.9514,99000.0
2021-09-27 15:00:00,17.89,17.91,17.88,17.89,198042.0,16.9514,16.9703,16.9419,16.9514,198042.0
2021-09-27 15:30:00,17.89,17.9,17.86,17.87,284538.0,16.9514,16.9608,16.9229,16.9324,284538.0
2021-09-28 09:30:00,17.74,17.75,17.64,17.67,496992.0,16.8092,16.8187,16.7145,16.7429,496992.0
2021-09-28 10:00:00,17.66,17.66,17.54,17.58,265632.0,16.7334,16.7334,16.6197,16.6576,265632.0
2021-09-28 10:30:00,17.57,17.61,17.54,17.58,1657224.0,16.6481,16.686,16.6197,16.6576,1657224.0
2021-09-28 11:00:00,17.58,17.59,17.5,17.54,632388.0,16.6576,16.6671,16.5818,16.6197,632388.0
2021-09-28 11:30:00,17.53,17.54,17.5,17.53,289134.0,16.6102,16.6197,16.5818,16.6102,289134.0
2021-09-28 12:00:00,17.51,17.55,17.5,17.54,118818.0,16.5913,16.6292,16.5818,16.6197,118818.0
2021-09-28 12:30:00,17.53,17.54,17.47,17.48,86934.0,16.6102,16.6197,16.5534,16.5629,86934.0
2021-09-28 13:00:00,17.48,17.55,17.48,17.54,156510.0,16.5629,16.6292,16.5629,16.6197,156510.0
2021-09-28 13:30:00,17.54,17.55,17.5,17.5,305712.0,16.6197,16.6292,16.5818,16.5818,305712.0
2021-09-28 14:00:00,17.5,17.56,17.47,17.56,329712.0,16.5818,16.6387,16.5534,16.6387,329712.0
2021-09-28 14:30:00,17.55,17.6,17.52,17.59,186438.0,16.6292,16.6766,16.6008,16.6671,186438.0
2021-09-28 15:00:00,17.58,17.61,17.54,17.54,258156.0,16.6576,16.686,16.6197,16.6197,258156.0
2021-09-28 15:30:00,17.53,17.56,17.47,17.49,443922.0,16.6102,16.6387,16.5534,16.5723,443922.0
2021-09-29 09:30:00,17.55,17.6,17.5,17.58,276300.0,16.6292,16.6766,16.5818,16.6576,276300.0
2021-09-29 10:00:00,17.6,17.61,17.57,17.6,148554.0,16.6766,16.686,16.6481,16.6766,148554.0
2021-09-29 10:30:00,17.58,17.61,17.55,17.6,262554.0,16.6576,16.686,16.6292,16.6766,262554.0
2021-09-29 11:00:00,17.59,17.6,17.56,17.56,337122.0,16.6671,16.6766,16.6387,16.6387,337122.0
2021-09-29 11:30:00,17.56,17.57,17.53,17.55,133230.0,16.6387,16.6481,16.6102,16.6292,133230.0
2021-09-29 12:00:00,17.55,17.56,17.5,17.51,44010.0,16.6292,16.6387,16.5818,16.5913,44010.0
2021-09-29 12:30:00,17.51,17.54,17.5,17.53,65616.0,16.5913,16.6197,16.5818,16.6102,65616.0
2021-09-29 13:00:00,17.52,17.54,17.5,17.52,63336.0,16.6008,16.6197,16.5818,16.6008,63336.0
2021-09-29 13:30:00,17.51,17.53,17.49,17.53,145596.0,16.5913,16.6102,16.5723,16.6102,145596.0
2021-09-29 14:00:00,17.53,17.59,17.53,17.57,132732.0,16.6102,16.6671,16.6102,16.6481,132732.0
2021-09-29 14:30:00,17.57,17.6,17.57,17.59,170748.0,16.6481,16.6766,16.6481,16.6671,170748.0
2021-09-29 15:00:00,17.6,17.6,17.57,17.57,171114.0,16.6766,16.6766,16.6481,16.6481,171114.0
2021-09-29 15:30:00,17.57,17.57,17.49,17.5,345852.0,16.6481,16.6481,16.5723,16.5818,345852.0
2021-09-30 09:30:00,17.56,17.6,17.54,17.56,163872.0,16.6387,16.6766,16.6197,16.6387,163872.0
2021-09-30 10:00:00,17.56,17.57,17.51,17.53,169368.0,16.6387,16.6481,16.5913,16.6102,169368.0
2021-09-30 10:30:00,17.53,17.53,17.47,17.48,215784.0,16.6102,16.6102,16.5534,16.5629,215784.0
2021-09-30 11:00:00,17.48,17.54,17.47,17.53,125304.0,16.5629,16.6197,16.5534,16.6102,125304.0
2021-09-30 11:30:00,17.52,17.52,17.4,17.43,521520.0,16.6008,16.6008,16.4871,16.5155,521520.0
2021-09-30 12:00:00,17.42,17.43,17.34,17.36,1165662.0,16.506,16.5155,16.4302,16.4492,1165662.0
2021-09-30 12:30:00,17.35,17.39,17.34,17.37,196062.0,16.4397,16.4776,16.4302,16.4586,196062.0
2021-09-30 13:00:00,17.38,17.43,17.36,17.38,79968.0,16.4681,16.5155,16.4492,16.4681,79968.0
2021-09-30 13:30:00,17.37,17.42,17.36,17.41,104640.0,16.4586,16.506,16.4492,16.4965,104640.0
2021-09-30 14:00:00,17.42,17.47,17.42,17.43,139578.0,16.506,16.5534,16.506,16.5155,139578.0
2021-09-30 14:30:00,17.44,17.49,17.44,17.45,169560.0,16.525,16.5723,16.525,16.5344,169560.0
2021-09-30 15:00:00,17.44,17.48,17.42,17.44,133830.0,16.525,16.5629,16.506,16.525,133830.0
2021-09-30 15:30:00,17.43,17.45,17.3,17.31,453096.0,16.5155,16.5344,16.3923,16.4018,453096.0
2021-10-01 09:30:00,17.39,17.4,17.29,17.32,840420.0,16.4776,16.4871,16.3828,16.4113,840420.0
2021-10-01 10:00:00,17.31,17.36,17.23,17.25,699792.0,16.4018,16.4492,16.326,16.3449,699792.0
2021-10-01 10:30:00,17.25,17.31,17.23,17.31,619902.0,16.3449,16.4018,16.326,16.4018,619902.0
2021-10-01 11:00:00,17.31,17.38,17.27,17.37,358950.0,16.4018,16.4681,16.3639,16.4586,358950.0
2021-10-01 11:30:00,17.37,17.42,17.36,17.4,324336.0,16.4586,16.506,16.4492,16.4871,324336.0
2021-10-01 12:00:00,17.41,17.41,17.38,17.41,146322.0,16.4965,16.4965,16.4681,16.4965,146322.0
2021-10-01 12:30:00,17.41,17.42,17.4,17.4,93852.0,16.4965,16.506,16.4871,16.4871,93852.0
2021-10-01 13:00:00,17.39,17.44,17.39,17.44,210228.0,16.4776,16.525,16.4776,16.525,210228.0
2021-10-01 13:30:00,17.44,17.5,17.44,17.48,371166.0,16.525,16.5818,16.525,16.5629,371166.0
2021-10-01 14:00:00,17.48,17.52,17.48,17.51,148050.0,16.5629,16.6008,16.5629,16.5913,148050.0
2021-10-01 14:30:00,17.51,17.54,17.51,17.54,157872.0,16.5913,16.6197,16.5913,16.6197,157872.0
2021-10-01 15:00:00,17.55,17.59,17.54,17.55,726726.0,16.6292,16.6671,16.6197,16.6292,726726.0
2021-10-01 15:30:00,17.54,17.56,17.49,17.5,256254.0,16.6197,16.6387,16.5723,16.5818,256254.0
2021-10-04 09:30:00,17.46,17.49,17.42,17.46,277326.0,16.5439,16.5723,16.506,16.5439,277326.0
2021-10-04 10:00:00,17.47,17.47,17.33,17.34,383928.0,16.5534,16.5534,16.4207,16.4302,383928.0
2021-10-04 10:30:00,17.33,17.33,17.22,17.26,308730.0,16.4207,16.4207,16.3165,16.3544,308730.0
2021-10-04 11:00:00,17.25,17.29,17.22,17.25,276474.0,16.3449,16.3828,16.3165,16.3449,276474.0
2021-10-04 11:30:00,17.25,17.28,17.19,17.27,175362.0,16.3449,16.3734,16.2881,16.3639,175362.0
2021-10-04 12:00:00,17.27,17.28,17.24,17.24,168276.0,16.3639,16.3734,16.3355,16.3355,168276.0
2021-10-04 12:30:00,17.24,17.25,17.21,17.23,157206.0,16.3355,16.3449,16.307,16.326,157206.0
2021-10-04 13:00:00,17.23,17.26,17.2,17.23,593754.0,16.326,16.3544,16.2976,16.326,593754.0
2021-10-04 13:30:00,17.24,17.26,17.23,17.24,64722.0,16.3355,16.3544,16.326,16.3355,64722.0
2021-10-04 14:00:00,17.23,17.27,17.23,17.25,114534.0,16.326,16.3639,16.326,16.3449,114534.0
2021-10-04 14:30:00,17.25,17.28,17.23,17.27,233664.0,16.3449,16.3734,16.326,16.3639,233664.0
2021-10-04 15:00:00,17.27,17.31,17.23,17.24,256596.0,16.3639,16.4018,16.326,16.3355,256596.0
2021-10-04 15:30:00,17.24,17.3,17.23,17.28,299970.0,16.3355,16.3923,16.326,16.3734,299970.0
2021-10-05 09:30:00,17.34,17.41,17.31,17.38,349470.0,16.4302,16.4965,16.4018,16.4681,349470.0
2021-10-05 10:00:00,17.39,17.49,17.39,17.49,283680.0,16.4776,16.5723,16.4776,16.5723,283680.0
2021-10-05 10:30:00,17.49,17.51,17.47,17.51,126918.0,16.5723,16.5913,16.5534,16.5913,126918.0
2021-10-05 11:00:00,17.51,17.54,17.51,17.52,60168.0,16.5913,16.6197,16.5913,16.6008,60168.0
2021-10-05 11:30:00,17.52,17.52,17.47,17.49,65790.0,16.6008,16.6008,16.5534,16.5723,65790.0
2021-10-05 12:00:00,17.5,17.52,17.47,17.49,52074.0,16.5818,16.6008,16.5534,16.5723,52074.0
2021-10-05 12:30:00,17.48,17.5,17.47,17.5,37656.0,16.5629,16.5818,16.5534,16.5818,37656.0
2021-10-05 13:00:00,17.5,17.51,17.48,17.5,48378.0,16.5818,16.5913,16.5629,16.5818,48378.0
2021-10-05 13:30:00,17.5,17.53,17.5,17.52,78048.0,16.5818,16.6102,16.5818,16.6008,78048.0
2021-10-05 14:00:00,17.52,17.53,17.51,17.52,103914.0,16.6008,16.6102,16.5913,16.6008,103914.0
2021-10-05 14:30:00,17.52,17.54,17.52,17.53,134766.0,16.6008,16.6197,16.6008,16.6102,134766.0
2021-10-05 15:00:00,17.52,17.53,17.5,17.5,82644.0,16.6008,16.6102,16.5818,16.5818,82644.0
2021-10-05 15:30:00,17.5,17.51,17.44,17.45,398820.0,16.5818,16.5913,16.525,16.5344,398820.0
2021-10-06 09:30:00,17.3,17.39,17.28,17.29,159750.0,16.3923,16.4776,16.3734,16.3828,159750.0
2021-10-06 10:00:00,17.28,17.36,17.22,17.35,280068.0,16.3734,16.4492,16.3165,16.4397,280068.0
2021-10-06 10:30:00,17.37,17.38,17.31,17.36,208722.0,16.4586,16.4681,16.4018,16.4492,208722.0
2021-10-06 11:00:00,17.35,17.38,17.3,17.31,288792.0,16.4397,16.4681,16.3923,16.4018,288792.0
2021-10-06 11:30:00,17.3,17.37,17.28,17.37,344766.0,16.3923,16.4586,16.3734,16.4586,344766.0
2021-10-06 12:00:00,17.37,17.37,17.3,17.31,45774.0,16.4586,16.4586,16.3923,16.4018,45774.0
2021-10-06 12:30:00,17.31,17.35,17.3,17.34,131550.0,16.4018,16.4397,16.3923,16.4302,131550.0
2021-10-06 13:00:00,17.34,17.37,17.3,17.37,161298.0,16.4302,16.4586,16.3923,16.4586,161298.0
2021-10-06 13:30:00,17.38,17.44,17.38,17.43,107208.0,16.4681,16.525,16.4681,16.5155,107208.0
2021-10-06 14:00:00,17.44,17.49,17.41,17.49,262506.0,16.525,16.5723,16.4965,16.5723,262506.0
2021-10-06 14:30:00,17.48,17.5,17.46,17.46,154932.0,16.5629,16.5818,16.5439,16.5439,154932.0
2021-10-06 15:00:00,17.46,17.48,17.45,17.48,113700.0,16.5439,16.5629,16.5344,16.5629,113700.0
2021-10-06 15:30:00,17.48,17.53,17.44,17.51,148980.0,16.5629,16.6102,16.525,16.5913,148980.0
2021-10-07 09:30:00,17.66,17.76,17.66,17.76,568704.0,16.7334,16.8282,16.7334,16.8282,568704.0
2021-10-07 10:00:00,17.76,17.79,17.75,17.79,159498.0,16.8282,16.8566,16.8187,16.8566,159498.0
2021-10-07 10:30:00,17.79,17.8,17.77,17.79,75858.0,16.8566,16.8661,16.8376,16.8566,75858.0
2021-10-07 11:00:00,17.79,17.79,17.76,17.78,118020.0,16.8566,16.8566,16.8282,16.8471,118020.0
2021-10-07 11:30:00,17.78,17.8,17.78,17.8,84360.0,16.8471,16.8661,16.8471,16.8661,84360.0
2021-10-07 12:00:00,17.8,17.8,17.78,17.78,60966.0,16.8661,16.8661,16.8471,16.8471,60966.0
2021-10-07 12:30:00,17.78,17.79,17.77,17.79,127902.0,16.8471,16.8566,16.8376,16.8566,127902.0
2021-10-07 13:00:00,17.79,17.79,17.78,17.79,362166.0,16.8566,16.8566,16.8471,16.8566,362166.0
2021-10-07 13:30:00,17.79,17.79,17.77,17.77,133674.0,16.8566,16.8566,16.8376,16.8376,133674.0
2021-10-07 14:00:00,17.77,17.77,17.74,17.74,105876.0,16.8376,16.8376,16.8092,16.8092,105876.0
2021-10-07 14:30:00,17.74,17.74,17.71,17.71,56688.0,16.8092,16.8092,16.7808,16.7808,56688.0
2021-10-07 15:00:00,17.7,17.74,17.7,17.72,165378.0,16.7713,16.8092,16.7713,16.7903,165378.0
2021-10-07 15:30:00,17.72,17.73,17.67,17.68,221994.0,16.7903,16.7997,16.7429,16.7524,221994.0
2021-10-08 09:30:00,17.73,17.73,17.66,17.69,225288.0,16.7997,16.7997,16.7334,16.7618,225288.0
2021-10-08 10:00:00,17.68,17.74,17.68,17.71,86034.0,16.7524,16.8092,16.7524,16.7808,86034.0
2021-10-08 10:30:00,17.71,17.71,17.66,17.7,70224.0,16.7808,16.7808,16.7334,16.7713,70224.0
2021-10-08 11:00:00,17.69,17.71,17.68,17.7,61434.0,16.7618,16.7808,16.7524,16.7713,61434.0
2021-10-08 11:30:00,17.7,17.7,17.66,17.66,101844.0,16.7713,16.7713,16.7334,16.7334,101844.0
2021-10-08 12:00:00,17.66,17.68,17.64,17.64,279750.0,16.7334,16.7524,16.7145,16.7145,279750.0
2021-10-08 12:30:00,17.64,17.68,17.64,17.66,92820.0,16.7145,16.7524,16.7145,16.7334,92820.0
2021-10-08 13:00:00,17.66,17.66,17.62,17.63,62928.0,16.7334,16.7334,16.6955,16.705,62928.0
2021-10-08 13:30:00,17.63,17.66,17.62,17.65,191958.0,16.705,16.7334,16.6955,16.7239,191958.0
2021-10-08 14:00:00,17.65,17.7,17.65,17.7,57906.0,16.7239,16.7713,16.7239,16.7713,57906.0
2021-10-08 14:30:00,17.69,17.7,17.67,17.68,62790.0,16.7618,16.7713,16.7429,16.7524,62790.0
2021-10-08 15:00:00,17.68,17.69,17.67,17.68,108684.0,16.7524,16.7618,16.7429,16.7524,108684.0
2021-10-08 15:30:00,17.68,17.68,17.63,17.64,95940.0,16.7524,16.7524,16.705,16.7145,95940.0
2021-10-11 09:30:00,17.63,17.7,17.61,17.7,255900.0,16.705,16.7713,16.686,16.7713,255900.0
2021-10-11 10:00:00,17.71,17.74,17.7,17.73,223218.0,16.7808,16.8092,16.7713,16.7997,223218.0
2021-10-11 10:30:00,17.73,17.74,17.71,17.72,121854.0,16.7997,16.8092,16.7808,16.7903,121854.0
2021-10-11 11:00:00,17.72,17.73,17.7,17.71,96498.0,16.7903,16.7997,16.7713,16.7808,96498.0
2021-10-11 11:30:00,17.72,17.74,17.71,17.72,39516.0,16.7903,16.8092,16.7808,16.7903,39516.0
2021-10-11 12:00:00,17.72,17.72,17.67,17.68,227298.0,16.7903,16.7903,16.7429,16.7524,227298.0
2021-10-11 12:30:00,17.68,17.68,17.65,17.65,73728.0,16.7524,16.7524,16.7239,16.7239,73728.0
2021-10-11 13:00:00,17.64,17.64,17.59,17.59,91356.0,16.7145,16.7145,16.6671,16.6671,91356.0
2021-10-11 13:30:00,17.59,17.6,17.58,17.6,118560.0,16.6671,16.6766,16.6576,16.6766,118560.0
2021-10-11 14:00:00,17.59,17.63,17.59,17.59,158106.0,16.6671,16.705,16.6671,16.6671,158106.0
2021-10-11 14:30:00,17.6,17.61,17.58,17.61,139698.0,16.6766,16.686,16.6576,16.686,139698.0
2021-10-11 15:00:00,17.61,17.61,17.57,17.57,192294.0,16.686,16.686,16.6481,16.6481,192294.0
2021-10-11 15:30:00,17.57,17.58,17.52,17.52,168852.0,16.6481,16.6576,16.6008,16.6008,168852.0
2021-10-12 09:30:00,17.56,17.58,17.48,17.52,176040.0,16.6387,16.6576,16.5629,16.6008,176040.0
2021-10-12 10:00:00,17.53,17.55,17.49,17.52,128718.0,16.6102,16.6292,16.5723,16.6008,128718.0
2021-10-12 10:30:00,17.52,17.54,17.51,17.51,77844.0,16.6008,16.6197,16.5913,16.5913,77844.0
2021-10-12 11:00:00,17.52,17.56,17.52,17.54,124800.0,16.6008,16.6387,16.6008,16.6197,124800.0
2021-10-12 11:30:00,17.54,17.56,17.52,17.56,53088.0,16.6197,16.6387,16.6008,16.6387,53088.0
2021-10-12 12:00:00,17.58,17.59,17.56,17.56,77532.0,16.6576,16.6671,16.6387,16.6387,77532.0
2021-10-12 12:30:00,17.56,17.56,17.52,17.52,55242.0,16.6387,16.6387,16.6008,16.6008,55242.0
2021-10-12 13:00:00,17.52,17.53,17.51,17.53,108780.0,16.6008,16.6102,16.5913,16.6102,108780.0
2021-10-12 13:30:00,17.53,17.55,17.53,17.53,143334.0,16.6102,16.6292,16.6102,16.6102,143334.0
2021-10-12 14:00:00,17.53,17.58,17.53,17.56,142896.0,16.6102,16.6576,16.6102,16.6387,142896.0
2021-10-12 14:30:00,17.56,17.56,17.53,17.53,128460.0,16.6387,16.6387,16.6102,16.6102,128460.0
2021-10-12 15:00:00,17.53,17.54,17.51,17.53,89334.0,16.6102,16.6197,16.5913,16.6102,89334.0
2021-10-12 15:30:00,17.53,17.53,17.47,17.51,186528.0,16.6102,16.6102,16.5534,16.5913,186528.0
2021-10-13 09:30:00,17.55,17.58,17.49,17.5,171870.0,16.6292,16.6576,16.5723,16.5818,171870.0
2021-10-13 10:00:00,17.5,17.5,17.43,17.46,318840.0,16.5818,16.5818,16.5155,16.5439,318840.0
2021-10-13 10:30:00,17.45,17.51,17.45,17.49,102642.0,16.5344,16.5913,16.5344,16.5723,102642.0
2021-10-13 11:00:00,17.5,17.52,17.49,17.5,59226.0,16.5818,16.6008,16.5723,16.5818,59226.0
2021-10-13 11:30:00,17.49,17.55,17.48,17.52,84306.0,16.5723,16.6292,16.5629,16.6008,84306.0
2021-10-13 12:00:00,17.52,17.53,17.51,17.53,40050.0,16.6008,16.6102,16.5913,16.6102,40050.0
2021-10-13 12:30:00,17.53,17.54,17.51,17.52,56874.0,16.6102,16.6197,16.5913,16.6008,56874.0
2021-10-13 13:00:00,17.52,17.57,17.52,17.56,46926.0,16.6008,16.6481,16.6008,16.6387,46926.0
2021-10-13 13:30:00,17.57,17.59,17.57,17.57,66150.0,16.6481,16.6671,16.6481,16.6481,66150.0
2021-10-13 14:00:00,17.57,17.61,17.54,17.56,125286.0,16.6481,16.686,16.6197,16.6387,125286.0
2021-10-13 14:30:00,17.57,17.57,17.54,17.56,71820.0,16.6481,16.6481,16.6197,16.6387,71820.0
2021-10-13 15:00:00,17.56,17.58,17.55,17.56,71910.0,16.6387,16.6576,16.6292,16.6387,71910.0
2021-10-13 15:30:00,17.55,17.59,17.55,17.58,86010.0,16.6292,16.6671,16.6292,16.6576,86010.0
2021-10-14 09:30:00,17.75,17.79,17.73,17.78,133968.0,16.8187,16.8566,16.7997,16.8471,133968.0
2021-10-14 10:00:00,17.78,17.83,17.78,17.81,260514.0,16.8471,16.8945,16.8471,16.8755,260514.0
2021-10-14 10:30:00,17.81,17.83,17.8,17.83,139014.0,16.8755,16.8945,16.8661,16.8945,139014.0
2021-10-14 11:00:00,17.83,17.83,17.82,17.83,145068.0,16.8945,16.8945,16.885,16.8945,145068.0
2021-10-14 11:30:00,17.83,17.85,17.83,17.85,95640.0,16.8945,16.9135,16.8945,16.9135,95640.0
2021-10-14 12:00:00,17.86,17.87,17.85,17.86,615402.0,16.9229,16.9324,16.9135,16.9229,615402.0
2021-10-14 12:30:00,17.86,17.87,17.86,17.87,26574.0,16.9229,16.9324,16.9229,16.9324,26574.0
2021-10-14 13:00:00,17.87,17.87,17.85,17.85,23712.0,16.9324,16.9324,16.9135,16.9135,23712.0
2021-10-14 13:30:00,17.85,17.88,17.85,17.87,53316.0,16.9135,16.9419,16.9135,16.9324,53316.0
2021-10-14 14:00:00,17.87,17.88,17.86,17.88,76452.0,16.9324,16.9419,16.9229,16.9419,76452.0
2021-10-14 14:30:00,17.88,17.88,17.87,17.88,75384.0,16.9419,16.9419,16.9324,16.9419,75384.0
2021-10-14 15:00:00,17.88,17.88,17.86,17.86,126072.0,16.9419,16.9419,16.9229,16.9229,126072.0
2021-10-14 15:30:00,17.86,17.88,17.85,17.88,304044.0,16.9229,16.9419,16.9135,16.9419,304044.0
2021-10-15 09:30:00,17.98,17.99,17.95,17.99,211794.0,17.0366,17.0461,17.0082,17.0461,211794.0
2021-10-15 10:00:00,17.99,18.01,17.96,17.96,484668.0,17.0461,17.0651,17.0177,17.0177,484668.0
2021-10-15 10:30:00,17.96,18.0,17.96,17.99,84102.0,17.0177,17.0556,17.0177,17.0461,84102.0
2021-10-15 11:00:00,17.99,18.0,17.99,17.99,75042.0,17.0461,17.0556,17.0461,17.0461,75042.0
2021-10-15 11:30:00,17.99,17.99,17.96,17.97,111690.0,17.0461,17.0461,17.0177,17.0272,111690.0
2021-10-15 12:00:00,17.98,17.99,17.97,17.98,276126.0,17.0366,17.0461,17.0272,17.0366,276126.0
2021-10-15 12:30:00,17.98,17.99,17.97,17.99,69246.0,17.0366,17.0461,17.0272,17.0461,69246.0
2021-10-15 13:00:00,17.99,17.99,17.97,17.98,78522.0,17.0461,17.0461,17.0272,17.0366,78522.0
2021-10-15 13:30:00,17.98,18.0,17.97,17.99,84726.0,17.0366,17.0556,17.0272,17.0461,84726.0
2021-10-15 14:00:00,18.0,18.02,18.0,18.01,107742.0,17.0556,17.0745,17.0556,17.0651,107742.0
2021-10-15 14:30:00,18.01,18.01,18.0,18.01,111624.0,17.0651,17.0651,17.0556,17.0651,111624.0
2021-10-15 15:00:00,18.01,18.01,17.98,18.0,231276.0,17.0651,17.0651,17.0366,17.0556,231276.0
2021-10-15 15:30:00,18.0,18.0,17.97,17.99,220062.0,17.0556,17.0556,17.0272,17.0461,220062.0
2021-10-18 09:30:00,17.92,17.97,17.89,17.96,386358.0,16.9798,17.0272,16.9514,17.0177,386358.0
2021-10-18 10:00:00,17.97,17.99,17.96,17.99,213132.0,17.0272,17.0461,17.0177,17.0461,213132.0
2021-10-18 10:30:00,17.99,18.0,17.97,17.99,148764.0,17.0461,17.0556,17.0272,17.0461,148764.0
2021-10-18 11:00:00,17.99,18.03,17.99,18.01,139728.0,17.0461,17.084,17.0461,17.0651,139728.0
2021-10-18 11:30:00,18.01,18.03,18.0,18.03,194250.0,17.0651,17.084,17.0556,17.084,194250.0
2021-10-18 12:00:00,18.03,18.04,18.02,18.03,112032.0,17.084,17.0935,17.0745,17.084,112032.0
2021-10-18 12:30:00,18.03,18.03,18.01,18.02,137568.0,17.084,17.084,17.0651,17.0745,137568.0
2021-10-18 13:00:00,18.02,18.03,18.02,18.03,100548.0,17.0745,17.084,17.0745,17.084,100548.0
2021-10-18 13:30:00,18.03,18.03,18.02,18.02,88224.0,17.084,17.084,17.0745,17.0745,88224.0
2021-10-18 14:00:00,18.02,18.03,18.02,18.03,101742.0,17.0745,17.084,17.0745,17.084,101742.0
2021-10-18 14:30:00,18.03,18.04,18.02,18.04,223158.0,17.084,17.0935,17.0745,17.0935,223158.0
2021-10-18 15:00:00,18.04,18.05,18.03,18.04,216486.0,17.0935,17.103,17.084,17.0935,216486.0
2021-10-18 15:30:00,18.04,18.06,18.03,18.05,238722.0,17.0935,17.1124,17.084,17.103,238722.0
2021-10-19 09:30:00,18.12,18.13,18.09,18.1,223236.0,17.1693,17.1788,17.1409,17.1503,223236.0
2021-10-19 10:00:00,18.09,18.14,18.09,18.14,155292.0,17.1409,17.1882,17.1409,17.1882,155292.0
2021-10-19 10:30:00,18.14,18.15,18.11,18.15,305034.0,17.1882,17.1977,17.1598,17.1977,305034.0
2021-10-19 11:00:00,18.15,18.17,18.15,18.16,159996.0,17.1977,17.2167,17.1977,17.2072,159996.0
2021-10-19 11:30:00,18.16,18.17,18.15,18.17,255204.0,17.2072,17.2167,17.1977,17.2167,255204.0
2021-10-19 12:00:00,18.17,18.18,18.16,18.17,167496.0,17.2167,17.2261,17.2072,17.2167,167496.0
2021-10-19 12:30:00,18.17,18.18,18.17,18.18,110952.0,17.2167,17.2261,17.2167,17.2261,110952.0
2021-10-19 13:00:00,18.18,18.18,18.17,18.17,128496.0,17.2261,17.2261,17.2167,17.2167,128496.0
2021-10-19 13:30:00,18.17,18.18,18.17,18.18,130644.0,17.2167,17.2261,17.2167,17.2261,130644.0
2021-10-19 14:00:00,18.18,18.18,18.16,18.16,107658.0,17.2261,17.2261,17.2072,17.2072,107658.0
2021-10-19 14:30:00,18.16,18.16,18.14,18.16,157974.0,17.2072,17.2072,17.1882,17.2072,157974.0
2021-10-19 15:00:00,18.15,18.18,18.15,18.17,127860.0,17.1977,17.2261,17.1977,17.2167,127860.0
2021-10-19 15:30:00,18.17,18.18,18.15,18.17,223710.0,17.2167,17.2261,17.1977,17.2167,223710.0
2021-10-20 09:30:00,18.21,18.22,18.19,18.21,205068.0,17.2546,17.264,17.2356,17.2546,205068.0
2021-10-20 10:00:00,18.2,18.25,18.2,18.25,161148.0,17.2451,17.2925,17.2451,17.2925,161148.0
2021-10-20 10:30:00,18.26,18.27,18.24,18.24,134100.0,17.3019,17.3114,17.283,17.283,134100.0
2021-10-20 11:00:00,18.24,18.25,18.22,18.23,82566.0,17.283,17.2925,17.264,17.2735,82566.0
2021-10-20 11:30:00,18.24,18.26,18.23,18.26,85626.0,17.283,17.3019,17.2735,17.3019,85626.0
2021-10-20 12:00:00,18.26,18.26,18.24,18.25,55002.0,17.3019,17.3019,17.283,17.2925,55002.0
2021-10-20 12:30:00,18.25,18.26,18.25,18.26,50886.0,17.2925,17.3019,17.2925,17.3019,50886.0
2021-10-20 13:00:00,18.26,18.26,18.2,18.22,89862.0,17.3019,17.3019,17.2451,17.264,89862.0
2021-10-20 13:30:00,18.22,18.23,18.22,18.22,91374.0,17.264,17.2735,17.264,17.264,91374.0
2021-10-20 14:00:00,18.23,18.25,18.23,18.24,101598.0,17.2735,17.2925,17.2735,17.283,101598.0
2021-10-20 14:30:00,18.24,18.25,18.24,18.24,63570.0,17.283,17.2925,17.283,17.283,63570.0
2021-10-20 15:00:00,18.25,18.25,18.23,18.24,142026.0,17.2925,17.2925,17.2735,17.283,142026.0
2021-10-20 15:30:00,18.23,18.25,18.22,18.25,352542.0,17.2735,17.2925,17.264,17.2925,352542.0
2021-10-21 09:30:00,18.23,18.26,18.22,18.25,165150.0,17.2735,17.3019,17.264,17.2925,165150.0
2021-10-21 10:00:00,18.25,18.27,18.24,18.27,221994.0,17.2925,17.3114,17.283,17.3114,221994.0
2021-10-21 10:30:00,18.27,18.28,18.26,18.26,140646.0,17.3114,17.3209,17.3019,17.3019,140646.0
2021-10-21 11:00:00,18.26,18.27,18.22,18.22,167298.0,17.3019,17.3114,17.264,17.264,167298.0
2021-10-21 11:30:00,18.22,18.24,18.21,18.24,175914.0,17.264,17.283,17.2546,17.283,175914.0
2021-10-21 12:00:00,18.24,18.25,18.24,18.25,218154.0,17.283,17.2925,17.283,17.2925,218154.0
2021-10-21 12:30:00,18.25,18.26,18.24,18.25,151734.0,17.2925,17.3019,17.283,17.2925,151734.0
2021-10-21 13:00:00,18.25,18.27,18.25,18.26,128688.0,17.2925,17.3114,17.2925,17.3019,128688.0
2021-10-21 13:30:00,18.26,18.27,18.24,18.24,135408.0,17.3019,17.3114,17.283,17.283,135408.0
2021-10-21 14:00:00,18.25,18.26,18.24,18.26,75258.0,17.2925,17.3019,17.283,17.3019,75258.0
2021-10-21 14:30:00,18.26,18.27,18.25,18.27,103476.0,17.3019,17.3114,17.2925,17.3114,103476.0
2021-10-21 15:00:00,18.27,18.3,18.27,18.29,180612.0,17.3114,17.3398,17.3114,17.3304,180612.0
2021-10-21 15:30:00,18.3,18.31,18.28,18.31,191616.0,17.3398,17.3493,17.3209,17.3493,191616.0
2021-10-22 09:30:00,18.28,18.32,18.28,18.32,318108.0,17.3209,17.3588,17.3209,17.3588,318108.0
2021-10-22 10:00:00,18.31,18.35,18.3,18.35,214278.0,17.3493,17.3872,17.3398,17.3872,214278.0
2021-10-22 10:30:00,18.34,18.34,18.29,18.29,168324.0,17.3777,17.3777,17.3304,17.3304,168324.0
2021-10-22 11:00:00,18.3,18.32,18.23,18.25,390660.0,17.3398,17.3588,17.2735,17.2925,390660.0
2021-10-22 11:30:00,18.24,18.25,18.19,18.22,333852.0,17.283,17.2925,17.2356,17.264,333852.0
2021-10-22 12:00:00,18.22,18.24,18.2,18.24,184404.0,17.264,17.283,17.2451,17.283,184404.0
2021-10-22 12:30:00,18.24,18.28,18.24,18.26,165570.0,17.283,17.3209,17.283,17.3019,165570.0
2021-10-22 13:00:00,18.26,18.27,18.26,18.27,122538.0,17.3019,17.3114,17.3019,17.3114,122538.0
2021-10-22 13:30:00,18.27,18.28,18.25,18.25,403608.0,17.3114,17.3209,17.2925,17.2925,403608.0
2021-10-22 14:00:00,18.25,18.28,18.25,18.28,136614.0,17.2925,17.3209,17.2925,17.3209,136614.0
2021-10-22 14:30:00,18.29,18.31,18.28,18.28,109866.0,17.3304,17.3493,17.3209,17.3209,109866.0
2021-10-22 15:00:00,18.28,18.28,18.26,18.27,197766.0,17.3209,17.3209,17.3019,17.3114,197766.0
2021-10-22 15:30:00,18.27,18.29,18.27,18.28,317448.0,17.3114,17.3304,17.3114,17.3209,317448.0
2021-10-25 09:30:00,18.33,18.33,18.25,18.3,399756.0,17.3683,17.3683,17.2925,17.3398,399756.0
2021-10-25 10:00:00,18.31,18.32,18.3,18.31,276864.0,17.3493,17.3588,17.3398,17.3493,276864.0
2021-10-25 10:30:00,18.32,18.34,18.31,18.33,176244.0,17.3588,17.3777,17.3493,17.3683,176244.0
2021-10-25 11:00:00,18.33,18.35,18.33,18.35,240510.0,17.3683,17.3872,17.3683,17.3872,240510.0
2021-10-25 11:30:00,18.35,18.36,18.34,18.36,103500.0,17.3872,17.3967,17.3777,17.3967,103500.0
2021-10-25 12:00:00,18.36,18.38,18.36,18.38,85398.0,17.3967,17.4156,17.3967,17.4156,85398.0
2021-10-25 12:30:00,18.38,18.38,18.36,18.37,112248.0,17.4156,17.4156,17.3967,17.4062,112248.0
2021-10-25 13:00:00,18.37,18.39,18.37,18.38,60240.0,17.4062,17.4251,17.4062,17.4156,60240.0
2021-10-25 13:30:00,18.39,18.39,18.37,18.38,50790.0,17.4251,17.4251,17.4062,17.4156,50790.0
2021-10-25 14:00:00,18.38,18.39,18.37,18.39,69060.0,17.4156,17.4251,17.4062,17.4251,69060.0
2021-10-25 14:30:00,18.4,18.4,18.37,18.38,242484.0,17.4346,17.4346,17.4062,17.4156,242484.0
2021-10-25 15:00:00,18.38,18.39,18.36,18.38,202116.0,17.4156,17.4251,17.3967,17.4156,202116.0
2021-10-25 15:30:00,18.38,18.38,18.35,18.37,196668.0,17.4156,17.4156,17.3872,17.4062,196668.0
2021-10-26 09:30:00,18.44,18.45,18.43,18.44,189144.0,17.4725,17.482,17.463,17.4725,189144.0
2021-10-26 10:00:00,18.44,18.49,18.44,18.48,305184.0,17.4725,17.5199,17.4725,17.5104,305184.0
2021-10-26 10:30:00,18.47,18.49,18.47,18.49,120906.0,17.5009,17.5199,17.5009,17.5199,120906.0
2021-10-26 11:00:00,18.49,18.49,18.47,18.49,130056.0,17.5199,17.5199,17.5009,17.5199,130056.0
2021-10-26 11:30:00,18.48,18.48,18.44,18.44,110766.0,17.5104,17.5104,17.4725,17.4725,110766.0
2021-10-26 12:00:00,18.43,18.43,18.41,18.42,164184.0,17.463,17.463,17.4441,17.4535,164184.0
2021-10-26 12:30:00,18.41,18.42,18.36,18.39,103542.0,17.4441,17.4535,17.3967,17.4251,103542.0
2021-10-26 13:00:00,18.39,18.4,18.37,18.39,91308.0,17.4251,17.4346,17.4062,17.4251,91308.0
2021-10-26 13:30:00,18.39,18.41,18.38,18.4,134766.0,17.4251,17.4441,17.4156,17.4346,134766.0
2021-10-26 14:00:00,18.4,18.42,18.4,18.41,116178.0,17.4346,17.4535,17.4346,17.4441,116178.0
2021-10-26 14:30:00,18.41,18.42,18.4,18.42,206790.0,17.4441,17.4535,17.4346,17.4535,206790.0
2021-10-26 15:00:00,18.42,18.43,18.41,18.41,131976.0,17.4535,17.463,17.4441,17.4441,131976.0
2021-10-26 15:30:00,18.41,18.43,18.37,18.38,133956.0,17.4441,17.463,17.4062,17.4156,133956.0
2021-10-27 09:30:00,18.39,18.41,18.34,18.4,190368.0,17.4251,17.4441,17.3777,17.4346,190368.0
2021-10-27 10:00:00,18.4,18.41,18.34,18.35,461466.0,17.4346,17.4441,17.3777,17.3872,461466.0
2021-10-27 10:30:00,18.35,18.36,18.33,18.33,134280.0,17.3872,17.3967,17.3683,17.3683,134280.0
2021-10-27 11:00:00,18.35,18.36,18.34,18.35,81426.0,17.3872,17.3967,17.3777,17.3872,81426.0
2021-10-27 11:30:00,18.35,18.36,18.33,18.33,66000.0,17.3872,17.3967,17.3683,17.3683,66000.0
2021-10-27 12:00:00,18.34,18.36,18.34,18.35,88200.0,17.3777,17.3967,17.3777,17.3872,88200.0
2021-10-27 12:30:00,18.34,18.35,18.34,18.35,24264.0,17.3777,17.3872,17.3777,17.3872,24264.0
2021-10-27 13:00:00,18.35,18.37,18.35,18.37,44694.0,17.3872,17.4062,17.3872,17.4062,44694.0
2021-10-27 13:30:00,18.37,18.38,18.36,18.38,60492.0,17.4062,17.4156,17.3967,17.4156,60492.0
2021-10-27 14:00:00,18.37,18.38,18.36,18.36,99246.0,17.4062,17.4156,17.3967,17.3967,99246.0
2021-10-27 14:30:00,18.37,18.37,18.34,18.35,114792.0,17.4062,17.4062,17.3777,17.3872,114792.0
2021-10-27 15:00:00,18.34,18.35,18.27,18.3,138558.0,17.3777,17.3872,17.3114,17.3398,138558.0
2021-10-27 15:30:00,18.3,18.31,18.25,18.25,365892.0,17.3398,17.3493,17.2925,17.2925,365892.0
2021-10-28 09:30:00,18.31,18.38,18.31,18.38,252558.0,17.3493,17.4156,17.3493,17.4156,252558.0
2021-10-28 10:00:00,18.37,18.39,18.36,18.39,355968.0,17.4062,17.4251,17.3967,17.4251,355968.0
2021-10-28 10:30:00,18.39,18.42,18.39,18.41,144966.0,17.4251,17.4535,17.4251,17.4441,144966.0
2021-10-28 11:00:00,18.41,18.42,18.4,18.41,53358.0,17.4441,17.4535,17.4346,17.4441,53358.0
2021-10-28 11:30:00,18.41,18.42,18.38,18.39,96816.0,17.4441,17.4535,17.4156,17.4251,96816.0
2021-10-28 12:00:00,18.39,18.42,18.39,18.4,82692.0,17.4251,17.4535,17.4251,17.4346,82692.0
2021-10-28 12:30:00,18.4,18.4,18.37,18.38,70020.0,17.4346,17.4346,17.4062,17.4156,70020.0
2021-10-28 13:00:00,18.38,18.4,18.38,18.39,130458.0,17.4156,17.4346,17.4156,17.4251,130458.0
2021-10-28 13:30:00,18.39,18.41,18.39,18.4,79830.0,17.4251,17.4441,17.4251,17.4346,79830.0
2021-10-28 14:00:00,18.41,18.42,18.41,18.42,112458.0,17.4441,17.4535,17.4441,17.4535,112458.0
2021-10-28 14:30:00,18.42,18.42,18.41,18.41,91716.0,17.4535,17.4535,17.4441,17.4441,91716.0
2021-10-28 15:00:00,18.41,18.41,18.39,18.4,127374.0,17.4441,17.4441,17.4251,17.4346,127374.0
2021-10-28 15:30:00,18.4,18.45,18.4,18.44,287730.0,17.4346,17.482,17.4346,17.4725,287730.0
2021-10-29 09:30:00,18.36,18.43,18.36,18.41,128436.0,17.3967,17.463,17.3967,17.4441,128436.0
2021-10-29 10:00:00,18.41,18.43,18.39,18.39,125154.0,17.4441,17.463,17.4251,17.4251,125154.0
2021-10-29 10:30:00,18.39,18.43,18.38,18.42,95364.0,17.4251,17.463,17.4156,17.4535,95364.0
2021-10-29 11:00:00,18.41,18.45,18.41,18.44,64230.0,17.4441,17.482,17.4441,17.4725,64230.0
2021-10-29 11:30:00,18.44,18.46,18.43,18.44,116004.0,17.4725,17.4914,17.463,17.4725,116004.0
2021-10-29 12:00:00,18.44,18.48,18.43,18.48,83046.0,17.4725,17.5104,17.463,17.5104,83046.0
2021-10-29 12:30:00,18.48,18.48,18.46,18.46,85980.0,17.5104,17.5104,17.4914,17.4914,85980.0
2021-10-29 13:00:00,18.46,18.47,18.46,18.47,139716.0,17.4914,17.5009,17.4914,17.5009,139716.0
2021-10-29 13:30:00,18.47,18.47,18.45,18.46,38886.0,17.5009,17.5009,17.482,17.4914,38886.0
2021-10-29 14:00:00,18.46,18.46,18.43,18.43,77136.0,17.4914,17.4914,17.463,17.463,77136.0
2021-10-29 14:30:00,18.42,18.44,18.42,18.44,48738.0,17.4535,17.4725,17.4535,17.4725,48738.0
2021-10-29 15:00:00,18.44,18.44,18.42,18.43,119400.0,17.4725,17.4725,17.4535,17.463,119400.0
2021-10-29 15:30:00,18.43,18.49,18.43,18.47,220674.0,17.463,17.5199,17.463,17.5009,220674.0
2021-11-01 09:30:00,18.54,18.54,18.51,18.51,655680.0,17.5672,17.5672,17.5388,17.5388,655680.0
2021-11-01 10:00:00,18.49,18.52,18.46,18.5,356868.0,17.5199,17.5483,17.4914,17.5293,356868.0
2021-11-01 10:30:00,18.5,18.51,18.48,18.48,141012.0,17.5293,17.5388,17.5104,17.5104,141012.0
2021-11-01 11:00:00,18.5,18.52,18.5,18.52,64782.0,17.5293,17.5483,17.5293,17.5483,64782.0
2021-11-01 11:30:00,18.52,18.52,18.5,18.52,136482.0,17.5483,17.5483,17.5293,17.5483,136482.0
2021-11-01 12:00:00,18.53,18.54,18.52,18.54,53730.0,17.5578,17.5672,17.5483,17.5672,53730.0
2021-11-01 12:30:00,18.54,18.56,18.54,18.56,62586.0,17.5672,17.5862,17.5672,17.5862,62586.0
2021-11-01 13:00:00,18.55,18.56,18.53,18.53,167748.0,17.5767,17.5862,17.5578,17.5578,167748.0
2021-11-01 13:30:00,18.53,18.53,18.5,18.51,126084.0,17.5578,17.5578,17.5293,17.5388,126084.0
2021-11-01 14:00:00,18.51,18.51,18.48,18.5,114102.0,17.5388,17.5388,17.5104,17.5293,114102.0
2021-11-01 14:30:00,18.5,18.52,18.5,18.52,92736.0,17.5293,17.5483,17.5293,17.5483,92736.0
2021-11-01 15:00:00,18.52,18.53,18.52,18.53,103308.0,17.5483,17.5578,17.5483,17.5578,103308.0
2021-11-01 15:30:00,18.53,18.56,18.53,18.56,294828.0,17.5578,17.5862,17.5578,17.5862,294828.0
2021-11-02 09:30:00,18.57,18.6,18.55,18.59,177684.0,17.5957,17.6241,17.5767,17.6146,177684.0
2021-11-02 10:00:00,18.6,18.61,18.57,18.59,209166.0,17.6241,17.6336,17.5957,17.6146,209166.0
2021-11-02 10:30:00,18.59,18.61,18.58,18.61,130092.0,17.6146,17.6336,17.6051,17.6336,130092.0
2021-11-02 11:00:00,18.6,18.61,18.59,18.61,162396.0,17.6241,17.6336,17.6146,17.6336,162396.0
2021-11-02 11:30:00,18.61,18.63,18.59,18.59,140778.0,17.6336,17.6525,17.6146,17.6146,140778.0
2021-11-02 12:00:00,18.59,18.61,18.58,18.61,328776.0,17.6146,17.6336,17.6051,17.6336,328776.0
2021-11-02 12:30:00,18.61,18.62,18.6,18.62,173832.0,17.6336,17.6431,17.6241,17.6431,173832.0
2021-11-02 13:00:00,18.62,18.62,18.6,18.6,169500.0,17.6431,17.6431,17.6241,17.6241,169500.0
2021-11-02 13:30:00,18.6,18.61,18.59,18.6,77886.0,17.6241,17.6336,17.6146,17.6241,77886.0
2021-11-02 14:00:00,18.6,18.6,18.59,18.6,62676.0,17.6241,17.6241,17.6146,17.6241,62676.0
2021-11-02 14:30:00,18.6,18.62,18.59,18.62,135966.0,17.6241,17.6431,17.6146,17.6431,135966.0
2021-11-02 15:00:00,18.62,18.62,18.6,18.61,136752.0,17.6431,17.6431,17.6241,17.6336,136752.0
2021-11-02 15:30:00,18.61,18.62,18.6,18.62,141306.0,17.6336,17.6431,17.6241,17.6431,141306.0
2021-11-03 09:30:00,18.61,18.61,18.58,18.61,128058.0,17.6336,17.6336,17.6051,17.6336,128058.0
2021-11-03 10:00:00,18.61,18.62,18.59,18.61,92274.0,17.6336,17.6431,17.6146,17.6336,92274.0
2021-11-03 10:30:00,18.62,18.64,18.61,18.63,72216.0,17.6431,17.662,17.6336,17.6525,72216.0
2021-11-03 11:00:00,18.63,18.63,18.62,18.63,93258.0,17.6525,17.6525,17.6431,17.6525,93258.0
2021-11-03 11:30:00,18.62,18.63,18.61,18.63,443280.0,17.6431,17.6525,17.6336,17.6525,443280.0
2021-11-03 12:00:00,18.63,18.63,18.61,18.62,219660.0,17.6525,17.6525,17.6336,17.6431,219660.0
2021-11-03 12:30:00,18.61,18.63,18.61,18.61,62658.0,17.6336,17.6525,17.6336,17.6336,62658.0
2021-11-03 13:00:00,18.61,18.61,18.61,18.61,51036.0,17.6336,17.6336,17.6336,17.6336,51036.0
2021-11-03 13:30:00,18.61,18.62,18.6,18.61,83508.0,17.6336,17.6431,17.6241,17.6336,83508.0
2021-11-03 14:00:00,18.6,18.67,18.6,18.66,184278.0,17.6241,17.6904,17.6241,17.681,184278.0
2021-11-03 14:30:00,18.66,18.74,18.65,18.73,181824.0,17.681,17.7568,17.6715,17.7473,181824.0
2021-11-03 15:00:00,18.73,18.75,18.72,18.73,144264.0,17.7473,17.7662,17.7378,17.7473,144264.0
2021-11-03 15:30:00,18.74,18.77,18.73,18.75,177414.0,17.7568,17.7852,17.7473,17.7662,177414.0
2021-11-04 09:30:00,18.79,18.82,18.76,18.82,184416.0,17.8041,17.8326,17.7757,17.8326,184416.0
2021-11-04 10:00:00,18.82,18.85,18.82,18.83,354354.0,17.8326,17.861,17.8326,17.842,354354.0
2021-11-04 10:30:00,18.84,18.85,18.82,18.82,267792.0,17.8515,17.861,17.8326,17.8326,267792.0
2021-11-04 11:00:00,18.82,18.82,18.76,18.76,109680.0,17.8326,17.8326,17.7757,17.7757,109680.0
2021-11-04 11:30:00,18.75,18.8,18.75,18.8,101088.0,17.7662,17.8136,17.7662,17.8136,101088.0
2021-11-04 12:00:00,18.8,18.81,18.78,18.78,61362.0,17.8136,17.8231,17.7947,17.7947,61362.0
2021-11-04 12:30:00,18.78,18.79,18.78,18.79,88362.0,17.7947,17.8041,17.7947,17.8041,88362.0
2021-11-04 13:00:00,18.78,18.79,18.77,18.79,695322.0,17.7947,17.8041,17.7852,17.8041,695322.0
2021-11-04 13:30:00,18.79,18.81,18.78,18.8,94068.0,17.8041,17.8231,17.7947,17.8136,94068.0
2021-11-04 14:00:00,18.8,18.8,18.77,18.79,169896.0,17.8136,17.8136,17.7852,17.8041,169896.0
2021-11-04 14:30:00,18.79,18.8,18.78,18.78,107472.0,17.8041,17.8136,17.7947,17.7947,107472.0
2021-11-04 15:00:00,18.78,18.8,18.77,18.79,117294.0,17.7947,17.8136,17.7852,17.8041,117294.0
2021-11-04 15:30:00,18.79,18.82,18.77,18.82,268494.0,17.8041,17.8326,17.7852,17.8326,268494.0
2021-11-05 09:30:00,18.91,18.97,18.9,18.96,221580.0,17.9178,17.9747,17.9084,17.9652,221580.0
2021-11-05 10:00:00,18.97,18.98,18.94,18.95,75954.0,17.9747,17.9842,17.9463,17.9557,75954.0
2021-11-05 10:30:00,18.95,18.96,18.95,18.95,62340.0,17.9557,17.9652,17.9557,17.9557,62340.0
2021-11-05 11:00:00,18.96,18.96,18.94,18.94,49230.0,17.9652,17.9652,17.9463,17.9463,49230.0
2021-11-05 11:30:00,18.94,18.95,18.93,18.93,67476.0,17.9463,17.9557,17.9368,17.9368,67476.0
2021-11-05 12:00:00,18.93,18.93,18.92,18.93,67506.0,17.9368,17.9368,17.9273,17.9368,67506.0
2021-11-05 12:30:00,18.93,18.93,18.91,18.91,97818.0,17.9368,17.9368,17.9178,17.9178,97818.0
2021-11-05 13:00:00,18.91,18.91,18.83,18.83,59724.0,17.9178,17.9178,17.842,17.842,59724.0
2021-11-05 13:30:00,18.83,18.88,18.83,18.87,94950.0,17.842,17.8894,17.842,17.8799,94950.0
2021-11-05 14:00:00,18.87,18.9,18.87,18.89,104784.0,17.8799,17.9084,17.8799,17.8989,104784.0
2021-11-05 14:30:00,18.89,18.9,18.88,18.89,83568.0,17.8989,17.9084,17.8894,17.8989,83568.0
2021-11-05 15:00:00,18.89,18.89,18.87,18.88,370140.0,17.8989,17.8989,17.8799,17.8894,370140.0
2021-11-05 15:30:00,18.88,18.92,18.88,18.9,118986.0,17.8894,17.9273,17.8894,17.9084,118986.0
2021-11-08 09:30:00,18.96,18.97,18.93,18.95,301482.0,17.9652,17.9747,17.9368,17.9557,301482.0
2021-11-08 10:00:00,18.95,18.97,18.93,18.95,160314.0,17.9557,17.9747,17.9368,17.9557,160314.0
2021-11-08 10:30:00,18.95,18.96,18.92,18.94,83586.0,17.9557,17.9652,17.9273,17.9463,83586.0
2021-11-08 11:00:00,18.94,18.95,18.93,18.95,166722.0,17.9463,17.9557,17.9368,17.9557,166722.0
2021-11-08 11:30:00,18.95,18.95,18.92,18.92,71334.0,17.9557,17.9557,17.9273,17.9273,71334.0
2021-11-08 12:00:00,18.92,18.92,18.9,18.92,65844.0,17.9273,17.9273,17.9084,17.9273,65844.0
2021-11-08 12:30:00,18.91,18.93,18.9,18.92,49710.0,17.9178,17.9368,17.9084,17.9273,49710.0
2021-11-08 13:00:00,18.92,18.93,18.92,18.93,74658.0,17.9273,17.9368,17.9273,17.9368,74658.0
2021-11-08 13:30:00,18.93,18.94,18.92,18.94,87576.0,17.9368,17.9463,17.9273,17.9463,87576.0
2021-11-08 14:00:00,18.94,18.95,18.93,18.93,213756.0,17.9463,17.9557,17.9368,17.9368,213756.0
2021-11-08 14:30:00,18.93,18.95,18.93,18.94,199176.0,17.9368,17.9557,17.9368,17.9463,199176.0
2021-11-08 15:00:00,18.94,18.95,18.93,18.93,122826.0,17.9463,17.9557,17.9368,17.9368,122826.0
2021-11-08 15:30:00,18.93,18.94,18.91,18.93,148272.0,17.9368,17.9463,17.9178,17.9368,148272.0
2021-11-09 09:30:00,18.94,18.96,18.82,18.83,326802.0,17.9463,17.9652,17.8326,17.842,326802.0
2021-11-09 10:00:00,18.85,18.87,18.81,18.85,147270.0,17.861,17.8799,17.8231,17.861,147270.0
2021-11-09 10:30:00,18.87,18.89,18.86,18.86,65214.0,17.8799,17.8989,17.8705,17.8705,65214.0
2021-11-09 11:00:00,18.86,18.88,18.83,18.84,92724.0,17.8705,17.8894,17.842,17.8515,92724.0
2021-11-09 11:30:00,18.85,18.87,18.83,18.83,42546.0,17.861,17.8799,17.842,17.842,42546.0
2021-11-09 12:00:00,18.82,18.84,18.81,18.82,56892.0,17.8326,17.8515,17.8231,17.8326,56892.0
2021-11-09 12:30:00,18.83,18.85,18.83,18.84,40590.0,17.842,17.861,17.842,17.8515,40590.0
2021-11-09 13:00:00,18.84,18.86,18.83,18.83,258960.0,17.8515,17.8705,17.842,17.842,258960.0
2021-11-09 13:30:00,18.83,18.84,18.81,18.81,101340.0,17.842,17.8515,17.8231,17.8231,101340.0
2021-11-09 14:00:00,18.81,18.85,18.81,18.84,83190.0,17.8231,17.861,17.8231,17.8515,83190.0
2021-11-09 14:30:00,18.85,18.86,18.84,18.85,42390.0,17.861,17.8705,17.8515,17.861,42390.0
2021-11-09 15:00:00,18.86,18.86,18.84,18.85,514020.0,17.8705,17.8705,17.8515,17.861,514020.0
2021-11-09 15:30:00,18.84,18.87,18.83,18.86,323520.0,17.8515,17.8799,17.842,17.8705,323520.0
2021-11-10 09:30:00,18.79,18.86,18.78,18.86,321246.0,17.8041,17.8705,17.7947,17.8705,321246.0
2021-11-10 10:00:00,18.86,18.86,18.84,18.85,95520.0,17.8705,17.8705,17.8515,17.861,95520.0
2021-11-10 10:30:00,18.85,18.85,18.83,18.84,106758.0,17.861,17.861,17.842,17.8515,106758.0
2021-11-10 11:00:00,18.84,18.85,18.83,18.84,51030.0,17.8515,17.861,17.842,17.8515,51030.0
2021-11-10 11:30:00,18.84,18.84,18.82,18.83,88980.0,17.8515,17.8515,17.8326,17.842,88980.0
2021-11-10 12:00:00,18.84,18.84,18.8,18.8,73518.0,17.8515,17.8515,17.8136,17.8136,73518.0
2021-11-10 12:30:00,18.81,18.82,18.78,18.8,97770.0,17.8231,17.8326,17.7947,17.8136,97770.0
2021-11-10 13:00:00,18.8,18.8,18.73,18.75,115332.0,17.8136,17.8136,17.7473,17.7662,115332.0
2021-11-10 13:30:00,18.75,18.76,18.7,18.72,118836.0,17.7662,17.7757,17.7189,17.7378,118836.0
2021-11-10 14:00:00,18.71,18.71,18.65,18.65,302550.0,17.7283,17.7283,17.6715,17.6715,302550.0
2021-11-10 14:30:00,18.65,18.67,18.61,18.64,152520.0,17.6715,17.6904,17.6336,17.662,152520.0
2021-11-10 15:00:00,18.65,18.71,18.64,18.69,170262.0,17.6715,17.7283,17.662,17.7094,170262.0
2021-11-10 15:30:00,18.69,18.7,18.66,18.68,158214.0,17.7094,17.7189,17.681,17.6999,158214.0
2021-11-11 09:30:00,18.77,18.77,18.72,18.75,690420.0,17.7852,17.7852,17.7378,17.7662,690420.0
2021-11-11 10:00:00,18.75,18.75,18.72,18.72,122286.0,17.7662,17.7662,17.7378,17.7378,122286.0
2021-11-11 10:30:00,18.72,18.75,18.71,18.74,157266.0,17.7378,17.7662,17.7283,17.7568,157266.0
2021-11-11 11:00:00,18.74,18.74,18.72,18.73,137304.0,17.7568,17.7568,17.7378,17.7473,137304.0
2021-11-11 11:30:00,18.73,18.76,18.73,18.74,92148.0,17.7473,17.7757,17.7473,17.7568,92148.0
2021-11-11 12:00:00,18.74,18.75,18.71,18.73,99156.0,17.7568,17.7662,17.7283,17.7473,99156.0
2021-11-11 12:30:00,18.73,18.75,18.73,18.74,45114.0,17.7473,17.7662,17.7473,17.7568,45114.0
2021-11-11 13:00:00,18.73,18.74,18.72,18.73,163734.0,17.7473,17.7568,17.7378,17.7473,163734.0
2021-11-11 13:30:00,18.73,18.74,18.73,18.74,79254.0,17.7473,17.7568,17.7473,17.7568,79254.0
2021-11-11 14:00:00,18.74,18.75,18.74,18.74,98958.0,17.7568,17.7662,17.7568,17.7568,98958.0
2021-11-11 14:30:00,18.74,18.75,18.72,18.73,54900.0,17.7568,17.7662,17.7378,17.7473,54900.0
2021-11-11 15:00:00,18.73,18.73,18.71,18.73,97278.0,17.7473,17.7473,17.7283,17.7473,97278.0
2021-11-11 15:30:00,18.73,18.73,18.71,18.71,214704.0,17.7473,17.7473,17.7283,17.7283,214704.0
2021-11-12 09:30:00,18.78,18.78,18.73,18.74,179238.0,17.7947,17.7947,17.7473,17.7568,179238.0
2021-11-12 10:00:00,18.73,18.76,18.73,18.74,111474.0,17.7473,17.7757,17.7473,17.7568,111474.0
2021-11-12 10:30:00,18.74,18.76,18.73,18.76,39708.0,17.7568,17.7757,17.7473,17.7757,39708.0
2021-11-12 11:00:00,18.77,18.83,18.77,18.82,60774.0,17.7852,17.842,17.7852,17.8326,60774.0
2021-11-12 11:30:00,18.83,18.84,18.81,18.84,47064.0,17.842,17.8515,17.8231,17.8515,47064.0
2021-11-12 12:00:00,18.84,18.84,18.82,18.83,31716.0,17.8515,17.8515,17.8326,17.842,31716.0
2021-11-12 12:30:00,18.83,18.83,18.82,18.82,49698.0,17.842,17.842,17.8326,17.8326,49698.0
2021-11-12 13:00:00,18.82,18.83,18.81,18.82,161736.0,17.8326,17.842,17.8231,17.8326,161736.0
2021-11-12 13:30:00,18.83,18.83,18.82,18.83,66858.0,17.842,17.842,17.8326,17.842,66858.0
2021-11-12 14:00:00,18.83,18.83,18.82,18.82,94560.0,17.842,17.842,17.8326,17.8326,94560.0
2021-11-12 14:30:00,18.81,18.83,18.81,18.82,84498.0,17.8231,17.842,17.8231,17.8326,84498.0
2021-11-12 15:00:00,18.83,18.85,18.82,18.84,176622.0,17.842,17.861,17.8326,17.8515,176622.0
2021-11-12 15:30:00,18.85,18.87,18.84,18.85,449034.0,17.861,17.8799,17.8515,17.861,449034.0
2021-11-15 09:30:00,18.9,18.92,18.86,18.9,392544.0,17.9084,17.9273,17.8705,17.9084,392544.0
2021-11-15 10:00:00,18.9,18.9,18.86,18.86,110976.0,17.9084,17.9084,17.8705,17.8705,110976.0
2021-11-15 10:30:00,18.86,18.88,18.85,18.87,70974.0,17.8705,17.8894,17.861,17.8799,70974.0
2021-11-15 11:00:00,18.87,18.88,18.86,18.86,84180.0,17.8799,17.8894,17.8705,17.8705,84180.0
2021-11-15 11:30:00,18.86,18.88,18.81,18.83,637554.0,17.8705,17.8894,17.8231,17.842,637554.0
2021-11-15 12:00:00,18.82,18.83,18.8,18.82,89304.0,17.8326,17.842,17.8136,17.8326,89304.0
2021-11-15 12:30:00,18.82,18.84,18.82,18.84,37062.0,17.8326,17.8515,17.8326,17.8515,37062.0
2021-11-15 13:00:00,18.84,18.85,18.83,18.84,128634.0,17.8515,17.861,17.842,17.8515,128634.0
2021-11-15 13:30:00,18.84,18.85,18.83,18.83,91170.0,17.8515,17.861,17.842,17.842,91170.0
2021-11-15 14:00:00,18.83,18.83,18.82,18.83,125820.0,17.842,17.842,17.8326,17.842,125820.0
2021-11-15 14:30:00,18.83,18.85,18.82,18.85,100164.0,17.842,17.861,17.8326,17.861,100164.0
2021-11-15 15:00:00,18.85,18.85,18.84,18.85,165954.0,17.861,17.861,17.8515,17.861,165954.0
2021-11-15 15:30:00,18.85,18.85,18.82,18.85,232758.0,17.861,17.861,17.8326,17.861,232758.0
2021-11-16 09:30:00,18.84,18.9,18.83,18.88,267390.0,17.8515,17.9084,17.842,17.8894,267390.0
2021-11-16 10:00:00,18.89,18.9,18.88,18.88,91932.0,17.8989,17.9084,17.8894,17.8894,91932.0
2021-11-16 10:30:00,18.88,18.89,18.87,18.89,84570.0,17.8894,17.8989,17.8799,17.8989,84570.0
2021-11-16 11:00:00,18.89,18.94,18.89,18.93,72048.0,17.8989,17.9463,17.8989,17.9368,72048.0
2021-11-16 11:30:00,18.93,18.94,18.93,18.93,53442.0,17.9368,17.9463,17.9368,17.9368,53442.0
2021-11-16 12:00:00,18.94,18.95,18.93,18.94,114762.0,17.9463,17.9557,17.9368,17.9463,114762.0
2021-11-16 12:30:00,18.94,18.96,18.94,18.95,87132.0,17.9463,17.9652,17.9463,17.9557,87132.0
2021-11-16 13:00:00,18.95,18.96,18.95,18.95,85596.0,17.9557,17.9652,17.9557,17.9557,85596.0
2021-11-16 13:30:00,18.96,18.97,18.96,18.96,65130.0,17.9652,17.9747,17.9652,17.9652,65130.0
2021-11-16 14:00:00,18.96,18.97,18.95,18.95,90714.0,17.9652,17.9747,17.9557,17.9557,90714.0
2021-11-16 14:30:00,18.96,18.96,18.95,18.95,116094.0,17.9652,17.9652,17.9557,17.9557,116094.0
2021-11-16 15:00:00,18.95,18.95,18.94,18.94,113628.0,17.9557,17.9557,17.9463,17.9463,113628.0
2021-11-16 15:30:00,18.94,18.95,18.92,18.93,241818.0,17.9463,17.9557,17.9273,17.9368,241818.0
2021-11-17 09:30:00,18.92,18.92,18.85,18.85,191322.0,17.9273,17.9273,17.861,17.861,191322.0
2021-11-17 10:00:00,18.84,18.87,18.84,18.85,268248.0,17.8515,17.8799,17.8515,17.861,268248.0
2021-11-17 10:30:00,18.86,18.89,18.85,18.86,101100.0,17.8705,17.8989,17.861,17.8705,101100.0
2021-11-17 11:00:00,18.87,18.88,18.85,18.86,54654.0,17.8799,17.8894,17.861,17.8705,54654.0
2021-11-17 11:30:00,18.86,18.89,18.86,18.89,74274.0,17.8705,17.8989,17.8705,17.8989,74274.0
2021-11-17 12:00:00,18.89,18.89,18.83,18.83,203406.0,17.8989,17.8989,17.842,17.842,203406.0
2021-11-17 12:30:00,18.83,18.85,18.83,18.85,156924.0,17.842,17.861,17.842,17.861,156924.0
2021-11-17 13:00:00,18.84,18.87,18.84,18.86,120084.0,17.8515,17.8799,17.8515,17.8705,120084.0
2021-11-17 13:30:00,18.86,18.88,18.86,18.88,97356.0,17.8705,17.8894,17.8705,17.8894,97356.0
2021-11-17 14:00:00,18.88,18.88,18.84,18.85,113676.0,17.8894,17.8894,17.8515,17.861,113676.0
2021-11-17 14:30:00,18.85,18.87,18.84,18.86,111678.0,17.861,17.8799,17.8515,17.8705,111678.0
2021-11-17 15:00:00,18.86,18.87,18.84,18.86,145374.0,17.8705,17.8799,17.8515,17.8705,145374.0
2021-11-17 15:30:00,18.86,18.88,18.85,18.85,201378.0,17.8705,17.8894,17.861,17.861,201378.0
2021-11-18 09:30:00,18.9,18.9,18.85,18.86,227586.0,17.9084,17.9084,17.861,17.8705,227586.0
2021-11-18 10:00:00,18.85,18.86,18.75,18.77,130560.0,17.861,17.8705,17.7662,17.7852,130560.0
2021-11-18 10:30:00,18.79,18.81,18.78,18.81,85716.0,17.8041,17.8231,17.7947,17.8231,85716.0
2021-11-18 11:00:00,18.81,18.84,18.79,18.83,64392.0,17.8231,17.8515,17.8041,17.842,64392.0
2021-11-18 11:30:00,18.83,18.88,18.83,18.87,78552.0,17.842,17.8894,17.842,17.8799,78552.0
2021-11-18 12:00:00,18.87,18.9,18.87,18.9,145440.0,17.8799,17.9084,17.8799,17.9084,145440.0
2021-11-18 12:30:00,18.9,18.9,18.85,18.85,60816.0,17.9084,17.9084,17.861,17.861,60816.0
2021-11-18 13:00:00,18.86,18.88,18.85,18.86,67890.0,17.8705,17.8894,17.861,17.8705,67890.0
2021-11-18 13:30:00,18.86,18.87,18.86,18.87,67800.0,17.8705,17.8799,17.8705,17.8799,67800.0
2021-11-18 14:00:00,18.85,18.87,18.84,18.85,387876.0,17.861,17.8799,17.8515,17.861,387876.0
2021-11-18 14:30:00,18.85,18.88,18.84,18.87,91704.0,17.861,17.8894,17.8515,17.8799,91704.0
2021-11-18 15:00:00,18.88,18.89,18.87,18.88,98982.0,17.8894,17.8989,17.8799,17.8894,98982.0
2021-11-18 15:30:00,18.88,18.89,18.87,18.88,256422.0,17.8894,17.8989,17.8799,17.8894,256422.0
2021-11-19 09:30:00,18.89,18.89,18.85,18.89,155400.0,17.8989,17.8989,17.861,17.8989,155400.0
2021-11-19 10:00:00,18.89,18.89,18.85,18.85,92778.0,17.8989,17.8989,17.861,17.861,92778.0
2021-11-19 10:30:00,18.84,18.88,18.84,18.87,118182.0,17.8515,17.8894,17.8515,17.8799,118182.0
2021-11-19 11:00:00,18.87,18.89,18.87,18.89,80754.0,17.8799,17.8989,17.8799,17.8989,80754.0
2021-11-19 11:30:00,18.89,18.89,18.88,18.88,95322.0,17.8989,17.8989,17.8894,17.8894,95322.0
2021-11-19 12:00:00,18.88,18.9,18.88,18.9,89388.0,17.8894,17.9084,17.8894,17.9084,89388.0
2021-11-19 12:30:00,18.9,18.92,18.9,18.9,62190.0,17.9084,17.9273,17.9084,17.9084,62190.0
2021-11-19 13:00:00,18.9,18.9,18.85,18.85,151974.0,17.9084,17.9084,17.861,17.861,151974.0
2021-11-19 13:30:00,18.85,18.86,18.82,18.86,99696.0,17.861,17.8705,17.8326,17.8705,99696.0
2021-11-19 14:00:00,18.86,18.87,18.86,18.86,50742.0,17.8705,17.8799,17.8705,17.8705,50742.0
2021-11-19 14:30:00,18.86,18.86,18.85,18.85,167064.0,17.8705,17.8705,17.861,17.861,167064.0
2021-11-19 15:00:00,18.86,18.86,18.83,18.85,145182.0,17.8705,17.8705,17.842,17.861,145182.0
2021-11-19 15:30:00,18.85,18.85,18.82,18.84,213774.0,17.861,17.861,17.8326,17.8515,213774.0
2021-11-22 09:30:00,18.9,18.97,18.9,18.96,379674.0,17.9084,17.9747,17.9084,17.9652,379674.0
2021-11-22 10:00:00,18.97,19.0,18.97,18.98,113724.0,17.9747,18.0031,17.9747,17.9842,113724.0
2021-11-22 10:30:00,18.99,18.99,18.95,18.95,84708.0,17.9936,17.9936,17.9557,17.9557,84708.0
2021-11-22 11:00:00,18.96,18.96,18.92,18.93,127992.0,17.9652,17.9652,17.9273,17.9368,127992.0
2021-11-22 11:30:00,18.92,18.93,18.79,18.83,221208.0,17.9273,17.9368,17.8041,17.842,221208.0
2021-11-22 12:00:00,18.82,18.85,18.81,18.83,305292.0,17.8326,17.861,17.8231,17.842,305292.0
2021-11-22 12:30:00,18.84,18.88,18.84,18.86,55074.0,17.8515,17.8894,17.8515,17.8705,55074.0
2021-11-22 13:00:00,18.85,18.88,18.85,18.86,73752.0,17.861,17.8894,17.861,17.8705,73752.0
2021-11-22 13:30:00,18.88,18.88,18.86,18.86,142284.0,17.8894,17.8894,17.8705,17.8705,142284.0
2021-11-22 14:00:00,18.86,18.89,18.86,18.88,104346.0,17.8705,17.8989,17.8705,17.8894,104346.0
2021-11-22 14:30:00,18.88,18.92,18.88,18.91,111180.0,17.8894,17.9273,17.8894,17.9178,111180.0
2021-11-22 15:00:00,18.91,18.94,18.9,18.9,440700.0,17.9178,17.9463,17.9084,17.9084,440700.0
2021-11-22 15:30:00,18.9,18.9,18.74,18.74,277950.0,17.9084,17.9084,17.7568,17.7568,277950.0
2021-11-23 09:30:00,18.72,18.8,18.69,18.78,435936.0,17.7378,17.8136,17.7094,17.7947,435936.0
2021-11-23 10:00:00,18.79,18.79,18.66,18.67,256590.0,17.8041,17.8041,17.681,17.6904,256590.0
2021-11-23 10:30:00,18.66,18.69,18.6,18.6,562836.0,17.681,17.7094,17.6241,17.6241,562836.0
2021-11-23 11:00:00,18.61,18.69,18.58,18.67,431448.0,17.6336,17.7094,17.6051,17.6904,431448.0
2021-11-23 11:30:00,18.67,18.7,18.65,18.66,310956.0,17.6904,17.7189,17.6715,17.681,310956.0
2021-11-23 12:00:00,18.66,18.68,18.62,18.67,377202.0,17.681,17.6999,17.6431,17.6904,377202.0
2021-11-23 12:30:00,18.68,18.68,18.63,18.63,173022.0,17.6999,17.6999,17.6525,17.6525,173022.0
2021-11-23 13:00:00,18.64,18.66,18.62,18.63,176946.0,17.662,17.681,17.6431,17.6525,176946.0
2021-11-23 13:30:00,18.63,18.69,18.61,18.67,130476.0,17.6525,17.7094,17.6336,17.6904,130476.0
2021-11-23 14:00:00,18.66,18.68,18.64,18.66,88590.0,17.681,17.6999,17.662,17.681,88590.0
2021-11-23 14:30:00,18.66,18.72,18.64,18.72,214632.0,17.681,17.7378,17.662,17.7378,214632.0
2021-11-23 15:00:00,18.72,18.73,18.7,18.7,149844.0,17.7378,17.7473,17.7189,17.7189,149844.0
2021-11-23 15:30:00,18.71,18.76,18.71,18.75,247212.0,17.7283,17.7757,17.7283,17.7662,247212.0
2021-11-24 09:30:00,18.68,18.68,18.61,18.64,284238.0,17.6999,17.6999,17.6336,17.662,284238.0
2021-11-24 10:00:00,18.66,18.73,18.66,18.73,158322.0,17.681,17.7473,17.681,17.7473,158322.0
2021-11-24 10:30:00,18.73,18.74,18.7,18.72,124440.0,17.7473,17.7568,17.7189,17.7378,124440.0
2021-11-24 11:00:00,18.72,18.77,18.7,18.76,129096.0,17.7378,17.7852,17.7189,17.7757,129096.0
2021-11-24 11:30:00,18.77,18.77,18.74,18.75,98550.0,17.7852,17.7852,17.7568,17.7662,98550.0
2021-11-24 12:00:00,18.75,18.76,18.73,18.73,75852.0,17.7662,17.7757,17.7473,17.7473,75852.0
2021-11-24 12:30:00,18.74,18.77,18.74,18.77,59124.0,17.7568,17.7852,17.7568,17.7852,59124.0
2021-11-24 13:00:00,18.77,18.79,18.77,18.79,48828.0,17.7852,17.8041,17.7852,17.8041,48828.0
2021-11-24 13:30:00,18.79,18.79,18.77,18.77,27672.0,17.8041,17.8041,17.7852,17.7852,27672.0
2021-11-24 14:00:00,18.77,18.79,18.72,18.74,125712.0,17.7852,17.8041,17.7378,17.7568,125712.0
2021-11-24 14:30:00,18.76,18.78,18.75,18.78,35106.0,17.7757,17.7947,17.7662,17.7947,35106.0
2021-11-24 15:00:00,18.77,18.81,18.77,18.81,106752.0,17.7852,17.8231,17.7852,17.8231,106752.0
2021-11-24 15:30:00,18.8,18.81,18.79,18.81,172254.0,17.8136,17.8231,17.8041,17.8231,172254.0
2021-11-26 09:30:00,18.52,18.57,18.44,18.48,519708.0,17.5483,17.5957,17.4725,17.5104,519708.0
2021-11-26 10:00:00,18.47,18.47,18.36,18.45,838266.0,17.5009,17.5009,17.3967,17.482,838266.0
2021-11-26 10:30:00,18.45,18.47,18.39,18.41,371502.0,17.482,17.5009,17.4251,17.4441,371502.0
2021-11-26 11:00:00,18.4,18.41,18.33,18.34,440700.0,17.4346,17.4441,17.3683,17.3777,440700.0
2021-11-26 11:30:00,18.35,18.39,18.34,18.37,231180.0,17.3872,17.4251,17.3777,17.4062,231180.0
2021-11-26 12:00:00,18.37,18.45,18.36,18.44,292764.0,17.4062,17.482,17.3967,17.4725,292764.0
2021-11-26 12:30:00,18.44,18.48,18.34,18.39,395202.0,17.4725,17.5104,17.3777,17.4251,395202.0
2021-11-29 09:30:00,18.58,18.61,18.5,18.54,696864.0,17.6051,17.6336,17.5293,17.5672,696864.0
2021-11-29 10:00:00,18.55,18.56,18.5,18.5,322386.0,17.5767,17.5862,17.5293,17.5293,322386.0
2021-11-29 10:30:00,18.5,18.52,18.45,18.49,176772.0,17.5293,17.5483,17.482,17.5199,176772.0
2021-11-29 11:00:00,18.49,18.54,18.49,18.51,227736.0,17.5199,17.5672,17.5199,17.5388,227736.0
2021-11-29 11:30:00,18.51,18.57,18.51,18.57,1017084.0,17.5388,17.5957,17.5388,17.5957,1017084.0
2021-11-29 12:00:00,18.57,18.63,18.57,18.62,177042.0,17.5957,17.6525,17.5957,17.6431,177042.0
2021-11-29 12:30:00,18.63,18.65,18.62,18.65,123384.0,17.6525,17.6715,17.6431,17.6715,123384.0
2021-11-29 13:00:00,18.65,18.66,18.63,18.64,178230.0,17.6715,17.681,17.6525,17.662,178230.0
2021-11-29 13:30:00,18.64,18.65,18.62,18.65,92214.0,17.662,17.6715,17.6431,17.6715,92214.0
2021-11-29 14:00:00,18.65,18.65,18.62,18.63,153276.0,17.6715,17.6715,17.6431,17.6525,153276.0
2021-11-29 14:30:00,18.63,18.64,18.61,18.61,204264.0,17.6525,17.662,17.6336,17.6336,204264.0
2021-11-29 15:00:00,18.62,18.65,18.61,18.63,192600.0,17.6431,17.6715,17.6336,17.6525,192600.0
2021-11-29 15:30:00,18.62,18.63,18.57,18.57,823722.0,17.6431,17.6525,17.5957,17.5957,823722.0
2021-11-30 09:30:00,18.49,18.51,18.44,18.49,287424.0,17.5199,17.5388,17.4725,17.5199,287424.0
2021-11-30 10:00:00,18.48,18.54,18.46,18.49,266682.0,17.5104,17.5672,17.4914,17.5199,266682.0
2021-11-30 10:30:00,18.49,18.53,18.29,18.29,369402.0,17.5199,17.5578,17.3304,17.3304,369402.0
2021-11-30 11:00:00,18.29,18.36,18.25,18.32,439824.0,17.3304,17.3967,17.2925,17.3588,439824.0
2021-11-30 11:30:00,18.31,18.33,18.21,18.26,575712.0,17.3493,17.3683,17.2546,17.3019,575712.0
2021-11-30 12:00:00,18.26,18.27,18.19,18.27,603372.0,17.3019,17.3114,17.2356,17.3114,603372.0
2021-11-30 12:30:00,18.26,18.28,18.23,18.24,108294.0,17.3019,17.3209,17.2735,17.283,108294.0
2021-11-30 13:00:00,18.24,18.25,18.21,18.24,145452.0,17.283,17.2925,17.2546,17.283,145452.0
2021-11-30 13:30:00,18.24,18.32,18.24,18.32,206022.0,17.283,17.3588,17.283,17.3588,206022.0
2021-11-30 14:00:00,18.32,18.34,18.3,18.3,142218.0,17.3588,17.3777,17.3398,17.3398,142218.0
2021-11-30 14:30:00,18.31,18.32,18.25,18.25,256926.0,17.3493,17.3588,17.2925,17.2925,256926.0
2021-11-30 15:00:00,18.26,18.28,18.23,18.23,237786.0,17.3019,17.3209,17.2735,17.2735,237786.0
2021-11-30 15:30:00,18.23,18.28,18.19,18.21,403380.0,17.2735,17.3209,17.2356,17.2546,403380.0
2021-12-01 09:30:00,18.43,18.46,18.4,18.44,422184.0,17.463,17.4914,17.4346,17.4725,422184.0
2021-12-01 10:00:00,18.45,18.5,18.45,18.48,240120.0,17.482,17.5293,17.482,17.5104,240120.0
2021-12-01 10:30:00,18.47,18.51,18.42,18.5,165372.0,17.5009,17.5388,17.4535,17.5293,165372.0
2021-12-01 11:00:00,18.51,18.55,18.5,18.54,147828.0,17.5388,17.5767,17.5293,17.5672,147828.0
2021-12-01 11:30:00,18.54,18.54,18.44,18.46,68460.0,17.5672,17.5672,17.4725,17.4914,68460.0
2021-12-01 12:00:00,18.45,18.5,18.45,18.46,159024.0,17.482,17.5293,17.482,17.4914,159024.0
2021-12-01 12:30:00,18.45,18.47,18.37,18.37,217284.0,17.482,17.5009,17.4062,17.4062,217284.0
2021-12-01 13:00:00,18.36,18.38,18.28,18.35,366510.0,17.3967,17.4156,17.3209,17.3872,366510.0
2021-12-01 13:30:00,18.35,18.35,18.22,18.3,413526.0,17.3872,17.3872,17.264,17.3398,413526.0
2021-12-01 14:00:00,18.29,18.31,18.2,18.28,463872.0,17.3304,17.3493,17.2451,17.3209,463872.0
2021-12-01 14:30:00,18.28,18.3,18.22,18.22,590106.0,17.3209,17.3398,17.264,17.264,590106.0
2021-12-01 15:00:00,18.22,18.23,18.04,18.07,499320.0,17.264,17.2735,17.0935,17.1219,499320.0
2021-12-01 15:30:00,18.06,18.14,17.94,17.94,536292.0,17.1124,17.1882,16.9987,16.9987,536292.0
2021-12-02 09:30:00,17.97,18.18,17.96,18.18,438444.0,17.0272,17.2261,17.0177,17.2261,438444.0
2021-12-02 10:00:00,18.17,18.19,18.07,18.12,341748.0,17.2167,17.2356,17.1219,17.1693,341748.0
2021-12-02 10:30:00,18.14,18.15,18.0,18.13,385512.0,17.1882,17.1977,17.0556,17.1788,385512.0
2021-12-02 11:00:00,18.14,18.2,18.1,18.19,261546.0,17.1882,17.2451,17.1503,17.2356,261546.0
2021-12-02 11:30:00,18.19,18.21,18.11,18.21,240750.0,17.2356,17.2546,17.1598,17.2546,240750.0
2021-12-02 12:00:00,18.2,18.27,18.2,18.26,165900.0,17.2451,17.3114,17.2451,17.3019,165900.0
2021-12-02 12:30:00,18.25,18.27,18.22,18.24,133890.0,17.2925,17.3114,17.264,17.283,133890.0
2021-12-02 13:00:00,18.24,18.25,18.19,18.19,135594.0,17.283,17.2925,17.2356,17.2356,135594.0
2021-12-02 13:30:00,18.18,18.27,18.18,18.27,120480.0,17.2261,17.3114,17.2261,17.3114,120480.0
2021-12-02 14:00:00,18.27,18.29,18.25,18.29,292344.0,17.3114,17.3304,17.2925,17.3304,292344.0
2021-12-02 14:30:00,18.28,18.29,18.23,18.25,1204530.0,17.3209,17.3304,17.2735,17.2925,1204530.0
2021-12-02 15:00:00,18.25,18.29,18.23,18.25,203274.0,17.2925,17.3304,17.2735,17.2925,203274.0
2021-12-02 15:30:00,18.25,18.31,18.2,18.25,461718.0,17.2925,17.3493,17.2451,17.2925,461718.0
2021-12-03 09:30:00,18.31,18.34,18.12,18.13,239118.0,17.3493,17.3777,17.1693,17.1788,239118.0
2021-12-03 10:00:00,18.16,18.16,18.06,18.14,304524.0,17.2072,17.2072,17.1124,17.1882,304524.0
2021-12-03 10:30:00,18.14,18.14,17.98,18.0,260574.0,17.1882,17.1882,17.0366,17.0556,260574.0
2021-12-03 11:00:00,18.0,18.04,17.95,18.04,261900.0,17.0556,17.0935,17.0082,17.0935,261900.0
2021-12-03 11:30:00,18.03,18.06,17.91,17.92,431124.0,17.084,17.1124,16.9703,16.9798,431124.0
2021-12-03 12:00:00,17.92,18.01,17.91,18.0,285498.0,16.9798,17.0651,16.9703,17.0556,285498.0
2021-12-03 12:30:00,17.98,18.04,17.96,17.97,166842.0,17.0366,17.0935,17.0177,17.0272,166842.0
2021-12-03 13:00:00,17.97,18.04,17.96,18.0,67200.0,17.0272,17.0935,17.0177,17.0556,67200.0
2021-12-03 13:30:00,18.0,18.0,17.93,17.94,181470.0,17.0556,17.0556,16.9893,16.9987,181470.0
2021-12-03 14:00:00,17.93,17.97,17.89,17.95,179676.0,16.9893,17.0272,16.9514,17.0082,179676.0
2021-12-03 14:30:00,17.95,17.95,17.89,17.9,253488.0,17.0082,17.0082,16.9514,16.9608,253488.0
2021-12-03 15:00:00,17.9,17.98,17.87,17.96,299892.0,16.9608,17.0366,16.9324,17.0177,299892.0
2021-12-03 15:30:00,17.96,18.05,17.91,18.04,336102.0,17.0177,17.103,16.9703,17.0935,336102.0
2021-12-06 09:30:00,18.14,18.16,18.02,18.14,316548.0,17.1882,17.2072,17.0745,17.1882,316548.0
2021-12-06 10:00:00,18.13,18.24,18.1,18.24,366312.0,17.1788,17.283,17.1503,17.283,366312.0
2021-12-06 10:30:00,18.23,18.25,18.18,18.24,258720.0,17.2735,17.2925,17.2261,17.283,258720.0
2021-12-06 11:00:00,18.24,18.24,18.17,18.21,148548.0,17.283,17.283,17.2167,17.2546,148548.0
2021-12-06 11:30:00,18.2,18.24,18.19,18.2,209574.0,17.2451,17.283,17.2356,17.2451,209574.0
2021-12-06 12:00:00,18.2,18.26,18.2,18.26,72840.0,17.2451,17.3019,17.2451,17.3019,72840.0
2021-12-06 12:30:00,18.25,18.29,18.24,18.29,171774.0,17.2925,17.3304,17.283,17.3304,171774.0
2021-12-06 13:00:00,18.29,18.34,18.28,18.33,102498.0,17.3304,17.3777,17.3209,17.3683,102498.0
2021-12-06 13:30:00,18.33,18.34,18.32,18.33,51330.0,17.3683,17.3777,17.3588,17.3683,51330.0
2021-12-06 14:00:00,18.34,18.35,18.32,18.33,366864.0,17.3777,17.3872,17.3588,17.3683,366864.0
2021-12-06 14:30:00,18.33,18.34,18.27,18.27,127506.0,17.3683,17.3777,17.3114,17.3114,127506.0
2021-12-06 15:00:00,18.29,18.3,18.26,18.27,102054.0,17.3304,17.3398,17.3019,17.3114,102054.0
2021-12-06 15:30:00,18.28,18.29,18.25,18.26,314736.0,17.3209,17.3304,17.2925,17.3019,314736.0
2021-12-07 09:30:00,18.5,18.63,18.5,18.63,385998.0,17.5293,17.6525,17.5293,17.6525,385998.0
2021-12-07 10:00:00,18.64,18.67,18.62,18.65,249078.0,17.662,17.6904,17.6431,17.6715,249078.0
2021-12-07 10:30:00,18.65,18.7,18.65,18.68,169908.0,17.6715,17.7189,17.6715,17.6999,169908.0
2021-12-07 11:00:00,18.69,18.7,18.66,18.67,215250.0,17.7094,17.7189,17.681,17.6904,215250.0
2021-12-07 11:30:00,18.67,18.68,18.66,18.67,152448.0,17.6904,17.6999,17.681,17.6904,152448.0
2021-12-07 12:00:00,18.66,18.68,18.66,18.67,135570.0,17.681,17.6999,17.681,17.6904,135570.0
2021-12-07 12:30:00,18.67,18.69,18.67,18.69,71490.0,17.6904,17.7094,17.6904,17.7094,71490.0
2021-12-07 13:00:00,18.68,18.68,18.65,18.67,58296.0,17.6999,17.6999,17.6715,17.6904,58296.0
2021-12-07 13:30:00,18.67,18.69,18.67,18.68,408774.0,17.6904,17.7094,17.6904,17.6999,408774.0
2021-12-07 14:00:00,18.68,18.68,18.67,18.68,211446.0,17.6999,17.6999,17.6904,17.6999,211446.0
2021-12-07 14:30:00,18.67,18.68,18.66,18.67,243312.0,17.6904,17.6999,17.681,17.6904,243312.0
2021-12-07 15:00:00,18.67,18.68,18.63,18.63,297678.0,17.6904,17.6999,17.6525,17.6525,297678.0
2021-12-07 15:30:00,18.63,18.65,18.58,18.65,622890.0,17.6525,17.6715,17.6051,17.6715,622890.0
2021-12-08 09:30:00,18.62,18.64,18.55,18.59,275124.0,17.7087,17.7277,17.6421,17.6802,275124.0
2021-12-08 10:00:00,18.58,18.62,18.58,18.58,186414.0,17.6707,17.7087,17.6707,17.6707,186414.0
2021-12-08 10:30:00,18.58,18.59,18.56,18.57,105564.0,17.6707,17.6802,17.6517,17.6612,105564.0
2021-12-08 11:00:00,18.57,18.6,18.56,18.6,89766.0,17.6612,17.6897,17.6517,17.6897,89766.0
2021-12-08 11:30:00,18.61,18.63,18.59,18.62,64308.0,17.6992,17.7182,17.6802,17.7087,64308.0
2021-12-08 12:00:00,18.61,18.62,18.61,18.61,16548.0,17.6992,17.7087,17.6992,17.6992,16548.0
2021-12-08 12:30:00,18.61,18.64,18.61,18.63,26226.0,17.6992,17.7277,17.6992,17.7182,26226.0
2021-12-08 13:00:00,18.63,18.64,18.62,18.64,68412.0,17.7182,17.7277,17.7087,17.7277,68412.0
2021-12-08 13:30:00,18.63,18.66,18.63,18.64,47688.0,17.7182,17.7468,17.7182,17.7277,47688.0
2021-12-08 14:00:00,18.63,18.65,18.62,18.64,70614.0,17.7182,17.7373,17.7087,17.7277,70614.0
2021-12-08 14:30:00,18.64,18.66,18.63,18.65,31302.0,17.7277,17.7468,17.7182,17.7373,31302.0
2021-12-08 15:00:00,18.65,18.67,18.65,18.67,188340.0,17.7373,17.7563,17.7373,17.7563,188340.0
2021-12-08 15:30:00,18.67,18.68,18.65,18.66,119580.0,17.7563,17.7658,17.7373,17.7468,119580.0
2021-12-09 09:30:00,18.61,18.64,18.58,18.59,184872.0,17.6992,17.7277,17.6707,17.6802,184872.0
2021-12-09 10:00:00,18.6,18.63,18.57,18.57,112062.0,17.6897,17.7182,17.6612,17.6612,112062.0
2021-12-09 10:30:00,18.57,18.59,18.54,18.58,37572.0,17.6612,17.6802,17.6326,17.6707,37572.0
2021-12-09 11:00:00,18.58,18.6,18.56,18.6,119514.0,17.6707,17.6897,17.6517,17.6897,119514.0
2021-12-09 11:30:00,18.6,18.61,18.57,18.57,86910.0,17.6897,17.6992,17.6612,17.6612,86910.0
2021-12-09 12:00:00,18.58,18.58,18.56,18.58,39630.0,17.6707,17.6707,17.6517,17.6707,39630.0
2021-12-09 12:30:00,18.58,18.61,18.58,18.61,49518.0,17.6707,17.6992,17.6707,17.6992,49518.0
2021-12-09 13:00:00,18.6,18.61,18.59,18.59,94818.0,17.6897,17.6992,17.6802,17.6802,94818.0
2021-12-09 13:30:00,18.59,18.61,18.56,18.58,57558.0,17.6802,17.6992,17.6517,17.6707,57558.0
2021-12-09 14:00:00,18.58,18.59,18.56,18.56,47988.0,17.6707,17.6802,17.6517,17.6517,47988.0
2021-12-09 14:30:00,18.56,18.56,18.52,18.54,121044.0,17.6517,17.6517,17.6136,17.6326,121044.0
2021-12-09 15:00:00,18.54,18.56,18.49,18.51,193038.0,17.6326,17.6517,17.5851,17.6041,193038.0
2021-12-09 15:30:00,18.5,18.54,18.48,18.48,481632.0,17.5946,17.6326,17.5756,17.5756,481632.0
2021-12-10 09:30:00,18.61,18.64,18.54,18.55,244410.0,17.6992,17.7277,17.6326,17.6421,244410.0
2021-12-10 10:00:00,18.56,18.61,18.54,18.58,173244.0,17.6517,17.6992,17.6326,17.6707,173244.0
2021-12-10 10:30:00,18.6,18.6,18.51,18.52,208512.0,17.6897,17.6897,17.6041,17.6136,208512.0
2021-12-10 11:00:00,18.53,18.53,18.47,18.52,110406.0,17.6231,17.6231,17.5661,17.6136,110406.0
2021-12-10 11:30:00,18.52,18.56,18.5,18.55,54090.0,17.6136,17.6517,17.5946,17.6421,54090.0
2021-12-10 12:00:00,18.55,18.56,18.54,18.55,125478.0,17.6421,17.6517,17.6326,17.6421,125478.0
2021-12-10 12:30:00,18.54,18.55,18.52,18.55,65814.0,17.6326,17.6421,17.6136,17.6421,65814.0
2021-12-10 13:00:00,18.56,18.58,18.55,18.57,141858.0,17.6517,17.6707,17.6421,17.6612,141858.0
2021-12-10 13:30:00,18.56,18.57,18.55,18.56,121062.0,17.6517,17.6612,17.6421,17.6517,121062.0
2021-12-10 14:00:00,18.57,18.57,18.56,18.57,102846.0,17.6612,17.6612,17.6517,17.6612,102846.0
2021-12-10 14:30:00,18.57,18.58,18.53,18.54,78288.0,17.6612,17.6707,17.6231,17.6326,78288.0
2021-12-10 15:00:00,18.54,18.57,18.53,18.57,253782.0,17.6326,17.6612,17.6231,17.6612,253782.0
2021-12-10 15:30:00,18.57,18.62,18.57,18.62,350520.0,17.6612,17.7087,17.6612,17.7087,350520.0
2021-12-13 09:30:00,18.6,18.61,18.53,18.54,463038.0,17.6897,17.6992,17.6231,17.6326,463038.0
2021-12-13 10:00:00,18.54,18.56,18.48,18.49,324450.0,17.6326,17.6517,17.5756,17.5851,324450.0
2021-12-13 10:30:00,18.49,18.52,18.47,18.49,179262.0,17.5851,17.6136,17.5661,17.5851,179262.0
2021-12-13 11:00:00,18.49,18.5,18.45,18.45,159612.0,17.5851,17.5946,17.547,17.547,159612.0
2021-12-13 11:30:00,18.45,18.47,18.43,18.46,60186.0,17.547,17.5661,17.528,17.5566,60186.0
2021-12-13 12:00:00,18.45,18.49,18.43,18.48,94044.0,17.547,17.5851,17.528,17.5756,94044.0
2021-12-13 12:30:00,18.49,18.5,18.46,18.47,29736.0,17.5851,17.5946,17.5566,17.5661,29736.0
2021-12-13 13:00:00,18.48,18.49,18.46,18.47,118248.0,17.5756,17.5851,17.5566,17.5661,118248.0
2021-12-13 13:30:00,18.47,18.49,18.45,18.48,119334.0,17.5661,17.5851,17.547,17.5756,119334.0
2021-12-13 14:00:00,18.48,18.51,18.47,18.49,133284.0,17.5756,17.6041,17.5661,17.5851,133284.0
2021-12-13 14:30:00,18.49,18.5,18.49,18.5,126828.0,17.5851,17.5946,17.5851,17.5946,126828.0
2021-12-13 15:00:00,18.51,18.53,18.5,18.5,290874.0,17.6041,17.6231,17.5946,17.5946,290874.0
2021-12-13 15:30:00,18.5,18.53,18.44,18.44,151752.0,17.5946,17.6231,17.5375,17.5375,151752.0
2021-12-14 09:30:00,18.29,18.4,18.27,18.38,264114.0,17.3949,17.4995,17.3759,17.4805,264114.0
2021-12-14 10:00:00,18.37,18.39,18.32,18.37,572640.0,17.471,17.49,17.4234,17.471,572640.0
2021-12-14 10:30:00,18.37,18.38,18.24,18.26,1253556.0,17.471,17.4805,17.3473,17.3663,1253556.0
2021-12-14 11:00:00,18.26,18.27,18.24,18.27,124800.0,17.3663,17.3759,17.3473,17.3759,124800.0
2021-12-14 11:30:00,18.27,18.27,18.22,18.24,136044.0,17.3759,17.3759,17.3283,17.3473,136044.0
2021-12-14 12:00:00,18.23,18.24,18.21,18.24,132018.0,17.3378,17.3473,17.3188,17.3473,132018.0
2021-12-14 12:30:00,18.24,18.24,18.2,18.21,70788.0,17.3473,17.3473,17.3093,17.3188,70788.0
2021-12-14 13:00:00,18.21,18.24,18.2,18.24,99318.0,17.3188,17.3473,17.3093,17.3473,99318.0
2021-12-14 13:30:00,18.24,18.24,18.2,18.2,110268.0,17.3473,17.3473,17.3093,17.3093,110268.0
2021-12-14 14:00:00,18.21,18.28,18.2,18.26,239982.0,17.3188,17.3854,17.3093,17.3663,239982.0
2021-12-14 14:30:00,18.26,18.29,18.26,18.28,289140.0,17.3663,17.3949,17.3663,17.3854,289140.0
2021-12-14 15:00:00,18.28,18.34,18.28,18.34,280776.0,17.3854,17.4424,17.3854,17.4424,280776.0
2021-12-14 15:30:00,18.34,18.36,18.28,18.31,770208.0,17.4424,17.4614,17.3854,17.4139,770208.0
2021-12-15 09:30:00,18.32,18.32,18.22,18.22,636246.0,17.4234,17.4234,17.3283,17.3283,636246.0
2021-12-15 10:00:00,18.21,18.25,18.21,18.24,186966.0,17.3188,17.3568,17.3188,17.3473,186966.0
2021-12-15 10:30:00,18.23,18.28,18.22,18.22,131484.0,17.3378,17.3854,17.3283,17.3283,131484.0
2021-12-15 11:00:00,18.23,18.25,18.21,18.22,88920.0,17.3378,17.3568,17.3188,17.3283,88920.0
2021-12-15 11:30:00,18.21,18.22,18.18,18.21,113748.0,17.3188,17.3283,17.2903,17.3188,113748.0
2021-12-15 12:00:00,18.22,18.24,18.19,18.23,170730.0,17.3283,17.3473,17.2998,17.3378,170730.0
2021-12-15 12:30:00,18.24,18.25,18.22,18.25,131340.0,17.3473,17.3568,17.3283,17.3568,131340.0
2021-12-15 13:00:00,18.24,18.25,18.23,18.24,129048.0,17.3473,17.3568,17.3378,17.3473,129048.0
2021-12-15 13:30:00,18.24,18.27,18.24,18.27,139650.0,17.3473,17.3759,17.3473,17.3759,139650.0
2021-12-15 14:00:00,18.27,18.4,18.2,18.32,325068.0,17.3759,17.4995,17.3093,17.4234,325068.0
2021-12-15 14:30:00,18.31,18.39,18.3,18.35,232728.0,17.4139,17.49,17.4044,17.4519,232728.0
2021-12-15 15:00:00,18.36,18.56,18.35,18.55,325758.0,17.4614,17.6517,17.4519,17.6421,325758.0
2021-12-15 15:30:00,18.56,18.6,18.5,18.59,460818.0,17.6517,17.6897,17.5946,17.6802,460818.0
2021-12-16 09:30:00,18.68,18.68,18.61,18.61,402636.0,17.7658,17.7658,17.6992,17.6992,402636.0
2021-12-16 10:00:00,18.61,18.65,18.56,18.64,257088.0,17.6992,17.7373,17.6517,17.7277,257088.0
2021-12-16 10:30:00,18.66,18.66,18.61,18.63,54360.0,17.7468,17.7468,17.6992,17.7182,54360.0
2021-12-16 11:00:00,18.62,18.62,18.54,18.58,289356.0,17.7087,17.7087,17.6326,17.6707,289356.0
2021-12-16 11:30:00,18.58,18.58,18.52,18.52,133224.0,17.6707,17.6707,17.6136,17.6136,133224.0
2021-12-16 12:00:00,18.52,18.54,18.49,18.5,77100.0,17.6136,17.6326,17.5851,17.5946,77100.0
2021-12-16 12:30:00,18.5,18.51,18.45,18.45,102786.0,17.5946,17.6041,17.547,17.547,102786.0
2021-12-16 13:00:00,18.45,18.5,18.45,18.49,186204.0,17.547,17.5946,17.547,17.5851,186204.0
2021-12-16 13:30:00,18.49,18.51,18.46,18.47,183126.0,17.5851,17.6041,17.5566,17.5661,183126.0
2021-12-16 14:00:00,18.47,18.48,18.39,18.4,143922.0,17.5661,17.5756,17.49,17.4995,143922.0
2021-12-16 14:30:00,18.41,18.43,18.32,18.37,197868.0,17.509,17.528,17.4234,17.471,197868.0
2021-12-16 15:00:00,18.36,18.42,18.33,18.42,297126.0,17.4614,17.5185,17.4329,17.5185,297126.0
2021-12-16 15:30:00,18.43,18.46,18.38,18.39,548298.0,17.528,17.5566,17.4805,17.49,548298.0
2021-12-17 09:30:00,18.28,18.28,18.16,18.22,366558.0,17.3854,17.3854,17.2712,17.3283,366558.0
2021-12-17 10:00:00,18.22,18.24,18.14,18.2,202326.0,17.3283,17.3473,17.2522,17.3093,202326.0
2021-12-17 10:30:00,18.22,18.4,18.19,18.38,193794.0,17.3283,17.4995,17.2998,17.4805,193794.0
2021-12-17 11:00:00,18.37,18.43,18.36,18.41,164724.0,17.471,17.528,17.4614,17.509,164724.0
2021-12-17 11:30:00,18.41,18.41,18.26,18.29,165732.0,17.509,17.509,17.3663,17.3949,165732.0
2021-12-17 12:00:00,18.3,18.32,18.24,18.31,78330.0,17.4044,17.4234,17.3473,17.4139,78330.0
2021-12-17 12:30:00,18.3,18.35,18.29,18.32,108294.0,17.4044,17.4519,17.3949,17.4234,108294.0
2021-12-17 13:00:00,18.32,18.37,18.29,18.37,176244.0,17.4234,17.471,17.3949,17.471,176244.0
2021-12-17 13:30:00,18.36,18.4,18.34,18.4,187884.0,17.4614,17.4995,17.4424,17.4995,187884.0
2021-12-17 14:00:00,18.39,18.39,18.33,18.34,156264.0,17.49,17.49,17.4329,17.4424,156264.0
2021-12-17 14:30:00,18.35,18.38,18.33,18.35,175560.0,17.4519,17.4805,17.4329,17.4519,175560.0
2021-12-17 15:00:00,18.35,18.38,18.31,18.32,201372.0,17.4519,17.4805,17.4139,17.4234,201372.0
2021-12-17 15:30:00,18.33,18.33,18.24,18.26,557082.0,17.4329,17.4329,17.3473,17.3663,557082.0
2021-12-20 09:30:00,18.05,18.05,17.95,18.01,860910.0,17.1666,17.1666,17.0715,17.1286,860910.0
2021-12-20 10:00:00,18.01,18.02,17.96,17.96,351600.0,17.1286,17.1381,17.081,17.081,351600.0
2021-12-20 10:30:00,17.95,17.98,17.91,17.91,448326.0,17.0715,17.1,17.0335,17.0335,448326.0
2021-12-20 11:00:00,17.92,17.93,17.89,17.91,1882872.0,17.043,17.0525,17.0145,17.0335,1882872.0
2021-12-20 11:30:00,17.91,17.96,17.89,17.96,388122.0,17.0335,17.081,17.0145,17.081,388122.0
2021-12-20 12:00:00,17.96,17.98,17.93,17.95,303060.0,17.081,17.1,17.0525,17.0715,303060.0
2021-12-20 12:30:00,17.95,17.95,17.91,17.91,378750.0,17.0715,17.0715,17.0335,17.0335,378750.0
2021-12-20 13:00:00,17.91,17.95,17.9,17.94,284832.0,17.0335,17.0715,17.024,17.062,284832.0
2021-12-20 13:30:00,17.94,18.0,17.92,17.98,343812.0,17.062,17.1191,17.043,17.1,343812.0
2021-12-20 14:00:00,17.99,18.02,17.98,17.99,181422.0,17.1096,17.1381,17.1,17.1096,181422.0
2021-12-20 14:30:00,17.99,18.02,17.96,17.99,285072.0,17.1096,17.1381,17.081,17.1096,285072.0
2021-12-20 15:00:00,18.0,18.05,18.0,18.03,396990.0,17.1191,17.1666,17.1191,17.1476,396990.0
2021-12-20 15:30:00,18.03,18.06,17.99,18.05,558120.0,17.1476,17.1761,17.1096,17.1666,558120.0
2021-12-21 09:30:00,18.19,18.25,18.15,18.16,318684.0,17.2998,17.3568,17.2617,17.2712,318684.0
2021-12-21 10:00:00,18.17,18.23,18.14,18.16,279870.0,17.2807,17.3378,17.2522,17.2712,279870.0
2021-12-21 10:30:00,18.15,18.18,18.13,18.18,154500.0,17.2617,17.2903,17.2427,17.2903,154500.0
2021-12-21 11:00:00,18.18,18.23,18.17,18.22,201246.0,17.2903,17.3378,17.2807,17.3283,201246.0
2021-12-21 11:30:00,18.22,18.29,18.21,18.27,95490.0,17.3283,17.3949,17.3188,17.3759,95490.0
2021-12-21 12:00:00,18.27,18.32,18.27,18.32,163098.0,17.3759,17.4234,17.3759,17.4234,163098.0
2021-12-21 12:30:00,18.33,18.35,18.32,18.35,170550.0,17.4329,17.4519,17.4234,17.4519,170550.0
2021-12-21 13:00:00,18.35,18.35,18.33,18.35,171072.0,17.4519,17.4519,17.4329,17.4519,171072.0
2021-12-21 13:30:00,18.36,18.39,18.36,18.37,91020.0,17.4614,17.49,17.4614,17.471,91020.0
2021-12-21 14:00:00,18.37,18.39,18.36,18.37,79254.0,17.471,17.49,17.4614,17.471,79254.0
2021-12-21 14:30:00,18.37,18.39,18.35,18.39,140826.0,17.471,17.49,17.4519,17.49,140826.0
2021-12-21 15:00:00,18.39,18.4,18.37,18.38,195996.0,17.49,17.4995,17.471,17.4805,195996.0
2021-12-21 15:30:00,18.37,18.41,18.33,18.4,370608.0,17.471,17.509,17.4329,17.4995,370608.0
2021-12-22 09:30:00,18.39,18.44,18.39,18.41,191166.0,17.49,17.5375,17.49,17.509,191166.0
2021-12-22 10:00:00,18.43,18.46,18.4,18.46,110040.0,17.528,17.5566,17.4995,17.5566,110040.0
2021-12-22 10:30:00,18.44,18.52,18.44,18.52,197982.0,17.5375,17.6136,17.5375,17.6136,197982.0
2021-12-22 11:00:00,18.52,18.54,18.5,18.53,89742.0,17.6136,17.6326,17.5946,17.6231,89742.0
2021-12-22 11:30:00,18.53,18.54,18.52,18.54,170754.0,17.6231,17.6326,17.6136,17.6326,170754.0
2021-12-22 12:00:00,18.54,18.55,18.51,18.53,177984.0,17.6326,17.6421,17.6041,17.6231,177984.0
2021-12-22 12:30:00,18.53,18.55,18.52,18.55,110124.0,17.6231,17.6421,17.6136,17.6421,110124.0
2021-12-22 13:00:00,18.54,18.55,18.53,18.53,165486.0,17.6326,17.6421,17.6231,17.6231,165486.0
2021-12-22 13:30:00,18.53,18.54,18.5,18.51,103800.0,17.6231,17.6326,17.5946,17.6041,103800.0
2021-12-22 14:00:00,18.5,18.51,18.48,18.49,135732.0,17.5946,17.6041,17.5756,17.5851,135732.0
2021-12-22 14:30:00,18.49,18.53,18.49,18.52,103836.0,17.5851,17.6231,17.5851,17.6136,103836.0
2021-12-22 15:00:00,18.53,18.54,18.52,18.53,197796.0,17.6231,17.6326,17.6136,17.6231,197796.0
2021-12-22 15:30:00,18.53,18.58,18.53,18.58,439644.0,17.6231,17.6707,17.6231,17.6707,439644.0
2021-12-23 09:30:00,18.63,18.69,18.62,18.67,271224.0,17.7182,17.7753,17.7087,17.7563,271224.0
2021-12-23 10:00:00,18.67,18.69,18.66,18.68,221550.0,17.7563,17.7753,17.7468,17.7658,221550.0
2021-12-23 10:30:00,18.69,18.71,18.68,18.71,85596.0,17.7753,17.7943,17.7658,17.7943,85596.0
2021-12-23 11:00:00,18.71,18.72,18.7,18.71,204888.0,17.7943,17.8038,17.7848,17.7943,204888.0
2021-12-23 11:30:00,18.71,18.72,18.71,18.72,44532.0,17.7943,17.8038,17.7943,17.8038,44532.0
2021-12-23 12:00:00,18.72,18.72,18.71,18.71,125478.0,17.8038,17.8038,17.7943,17.7943,125478.0
2021-12-23 12:30:00,18.71,18.72,18.71,18.72,363408.0,17.7943,17.8038,17.7943,17.8038,363408.0
2021-12-23 13:00:00,18.72,18.73,18.71,18.73,246714.0,17.8038,17.8133,17.7943,17.8133,246714.0
2021-12-23 13:30:00,18.72,18.74,18.72,18.73,120162.0,17.8038,17.8229,17.8038,17.8133,120162.0
2021-12-23 14:00:00,18.73,18.74,18.73,18.74,77640.0,17.8133,17.8229,17.8133,17.8229,77640.0
2021-12-23 14:30:00,18.74,18.75,18.73,18.75,198096.0,17.8229,17.8324,17.8133,17.8324,198096.0
2021-12-23 15:00:00,18.75,18.75,18.72,18.73,192282.0,17.8324,17.8324,17.8038,17.8133,192282.0
2021-12-23 15:30:00,18.73,18.76,18.7,18.7,383346.0,17.8133,17.8419,17.7848,17.7848,383346.0
2021-12-27 09:30:00,18.75,18.8,18.75,18.78,258450.0,17.8324,17.8799,17.8324,17.8609,258450.0
2021-12-27 10:00:00,18.78,18.85,18.78,18.85,781494.0,17.8609,17.9275,17.8609,17.9275,781494.0
2021-12-27 10:30:00,18.85,18.86,18.84,18.86,195408.0,17.9275,17.937,17.918,17.937,195408.0
2021-12-27 11:00:00,18.86,18.88,18.85,18.87,116562.0,17.937,17.956,17.9275,17.9465,116562.0
2021-12-27 11:30:00,18.86,18.87,18.86,18.87,110580.0,17.937,17.9465,17.937,17.9465,110580.0
2021-12-27 12:00:00,18.87,18.89,18.87,18.88,158574.0,17.9465,17.9655,17.9465,17.956,158574.0
2021-12-27 12:30:00,18.89,18.89,18.88,18.89,101040.0,17.9655,17.9655,17.956,17.9655,101040.0
2021-12-27 13:00:00,18.89,18.9,18.88,18.9,196092.0,17.9655,17.975,17.956,17.975,196092.0
2021-12-27 13:30:00,18.9,18.9,18.89,18.9,166794.0,17.975,17.975,17.9655,17.975,166794.0
2021-12-27 14:00:00,18.9,18.91,18.89,18.91,239214.0,17.975,17.9845,17.9655,17.9845,239214.0
2021-12-27 14:30:00,18.91,18.92,18.89,18.9,139722.0,17.9845,17.994,17.9655,17.975,139722.0
2021-12-27 15:00:00,18.9,18.91,18.88,18.91,184428.0,17.975,17.9845,17.956,17.9845,184428.0
2021-12-27 15:30:00,18.91,18.95,18.9,18.95,276234.0,17.9845,18.0226,17.975,18.0226,276234.0
2021-12-28 09:30:00,18.97,19.01,18.95,19.0,367038.0,18.0416,18.0796,18.0226,18.0701,367038.0
2021-12-28 10:00:00,19.0,19.02,18.95,18.98,273276.0,18.0701,18.0891,18.0226,18.0511,273276.0
2021-12-28 10:30:00,18.98,19.0,18.96,18.96,137496.0,18.0511,18.0701,18.0321,18.0321,137496.0
2021-12-28 11:00:00,18.96,18.97,18.93,18.94,88656.0,18.0321,18.0416,18.0036,18.0131,88656.0
2021-12-28 11:30:00,18.94,18.97,18.93,18.96,87366.0,18.0131,18.0416,18.0036,18.0321,87366.0
2021-12-28 12:00:00,18.97,18.97,18.91,18.91,184200.0,18.0416,18.0416,17.9845,17.9845,184200.0
2021-12-28 12:30:00,18.92,18.92,18.89,18.91,162126.0,17.994,17.994,17.9655,17.9845,162126.0
2021-12-28 13:00:00,18.91,18.92,18.9,18.91,100788.0,17.9845,17.994,17.975,17.9845,100788.0
2021-12-28 13:30:00,18.92,18.93,18.9,18.92,121020.0,17.994,18.0036,17.975,17.994,121020.0
2021-12-28 14:00:00,18.93,18.93,18.89,18.91,193878.0,18.0036,18.0036,17.9655,17.9845,193878.0
2021-12-28 14:30:00,18.91,18.93,18.91,18.92,145254.0,17.9845,18.0036,17.9845,17.994,145254.0
2021-12-28 15:00:00,18.92,18.93,18.91,18.93,185328.0,17.994,18.0036,17.9845,18.0036,185328.0
2021-12-28 15:30:00,18.93,18.95,18.9,18.91,295728.0,18.0036,18.0226,17.975,17.9845,295728.0
2021-12-29 09:30:00,18.92,18.95,18.91,18.93,195588.0,17.994,18.0226,17.9845,18.0036,195588.0
2021-12-29 10:00:00,18.92,18.93,18.86,18.89,337638.0,17.994,18.0036,17.937,17.9655,337638.0
2021-12-29 10:30:00,18.88,18.93,18.88,18.92,81228.0,17.956,18.0036,17.956,17.994,81228.0
2021-12-29 11:00:00,18.92,18.93,18.91,18.91,249054.0,17.994,18.0036,17.9845,17.9845,249054.0
2021-12-29 11:30:00,18.9,18.91,18.9,18.9,129186.0,17.975,17.9845,17.975,17.975,129186.0
2021-12-29 12:00:00,18.9,18.91,18.89,18.89,159738.0,17.975,17.9845,17.9655,17.9655,159738.0
2021-12-29 12:30:00,18.89,18.9,18.88,18.9,87162.0,17.9655,17.975,17.956,17.975,87162.0
2021-12-29 13:00:00,18.91,18.92,18.9,18.9,210840.0,17.9845,17.994,17.975,17.975,210840.0
2021-12-29 13:30:00,18.91,18.93,18.9,18.92,179502.0,17.9845,18.0036,17.975,17.994,179502.0
2021-12-29 14:00:00,18.92,18.93,18.92,18.93,142554.0,17.994,18.0036,17.994,18.0036,142554.0
2021-12-29 14:30:00,18.93,18.94,18.92,18.93,162624.0,18.0036,18.0131,17.994,18.0036,162624.0
2021-12-29 15:00:00,18.93,18.94,18.93,18.94,145362.0,18.0036,18.0131,18.0036,18.0131,145362.0
2021-12-29 15:30:00,18.94,18.97,18.93,18.94,652590.0,18.0131,18.0416,18.0036,18.0131,652590.0
2021-12-30 09:30:00,18.94,19.0,18.93,18.98,315972.0,18.016,18.0731,18.0065,18.0541,315972.0
2021-12-30 10:00:00,18.98,19.01,18.97,19.0,204750.0,18.0541,18.0826,18.0446,18.0731,204750.0
2021-12-30 10:30:00,19.0,19.0,18.98,18.98,138558.0,18.0731,18.0731,18.0541,18.0541,138558.0
2021-12-30 11:00:00,18.97,18.99,18.97,18.98,80676.0,18.0446,18.0636,18.0446,18.0541,80676.0
2021-12-30 11:30:00,18.98,18.99,18.97,18.99,175452.0,18.0541,18.0636,18.0446,18.0636,175452.0
2021-12-30 12:00:00,18.99,19.0,18.97,18.98,638814.0,18.0636,18.0731,18.0446,18.0541,638814.0
2021-12-30 12:30:00,18.97,18.99,18.97,18.99,88842.0,18.0446,18.0636,18.0446,18.0636,88842.0
2021-12-30 13:00:00,18.99,18.99,18.98,18.99,108252.0,18.0636,18.0636,18.0541,18.0636,108252.0
2021-12-30 13:30:00,18.99,19.0,18.98,18.99,188124.0,18.0636,18.0731,18.0541,18.0636,188124.0
2021-12-30 14:00:00,18.99,18.99,18.97,18.99,104520.0,18.0636,18.0636,18.0446,18.0636,104520.0
2021-12-30 14:30:00,18.99,18.99,18.98,18.98,36318.0,18.0636,18.0636,18.0541,18.0541,36318.0
2021-12-30 15:00:00,18.98,18.98,18.95,18.96,166884.0,18.0541,18.0541,18.0256,18.0351,166884.0
2021-12-30 15:30:00,18.96,18.96,18.88,18.89,401172.0,18.0351,18.0351,17.959,17.9685,401172.0
2021-12-31 09:30:00,18.88,18.92,18.87,18.88,256224.0,17.959,17.997,17.9495,17.959,256224.0
2021-12-31 10:00:00,18.89,18.9,18.85,18.89,161010.0,17.9685,17.978,17.9304,17.9685,161010.0
2021-12-31 10:30:00,18.89,18.89,18.86,18.88,161490.0,17.9685,17.9685,17.94,17.959,161490.0
2021-12-31 11:00:00,18.89,18.89,18.86,18.89,100080.0,17.9685,17.9685,17.94,17.9685,100080.0
2021-12-31 11:30:00,18.89,18.89,18.86,18.86,125334.0,17.9685,17.9685,17.94,17.94,125334.0
2021-12-31 12:00:00,18.86,18.88,18.85,18.86,139332.0,17.94,17.959,17.9304,17.94,139332.0
2021-12-31 12:30:00,18.86,18.89,18.85,18.89,49158.0,17.94,17.9685,17.9304,17.9685,49158.0
2021-12-31 13:00:00,18.89,18.9,18.89,18.9,75822.0,17.9685,17.978,17.9685,17.978,75822.0
2021-12-31 13:30:00,18.9,18.9,18.88,18.9,110508.0,17.978,17.978,17.959,17.978,110508.0
2021-12-31 14:00:00,18.9,18.91,18.88,18.89,98736.0,17.978,17.9875,17.959,17.9685,98736.0
2021-12-31 14:30:00,18.89,18.9,18.88,18.89,150924.0,17.9685,17.978,17.959,17.9685,150924.0
2021-12-31 15:00:00,18.89,18.91,18.89,18.91,200010.0,17.9685,17.9875,17.9685,17.9875,200010.0
2021-12-31 15:30:00,18.91,18.91,18.83,18.84,363480.0,17.9875,17.9875,17.9114,17.9209,363480.0
2022-01-03 09:30:00,18.91,18.95,18.79,18.83,816048.0,17.9875,18.0256,17.8734,17.9114,816048.0
2022-01-03 10:00:00,18.84,18.92,18.84,18.92,461040.0,17.9209,17.997,17.9209,17.997,461040.0
2022-01-03 10:30:00,18.92,18.92,18.88,18.89,292242.0,17.997,17.997,17.959,17.9685,292242.0
2022-01-03 11:00:00,18.89,18.89,18.84,18.85,264714.0,17.9685,17.9685,17.9209,17.9304,264714.0
2022-01-03 11:30:00,18.85,18.87,18.81,18.84,324606.0,17.9304,17.9495,17.8924,17.9209,324606.0
2022-01-03 12:00:00,18.84,18.87,18.83,18.87,177594.0,17.9209,17.9495,17.9114,17.9495,177594.0
2022-01-03 12:30:00,18.87,18.87,18.85,18.86,329994.0,17.9495,17.9495,17.9304,17.94,329994.0
2022-01-03 13:00:00,18.86,18.88,18.85,18.87,255198.0,17.94,17.959,17.9304,17.9495,255198.0
2022-01-03 13:30:00,18.87,18.9,18.86,18.9,260142.0,17.9495,17.978,17.94,17.978,260142.0
2022-01-03 14:00:00,18.9,18.91,18.89,18.91,572730.0,17.978,17.9875,17.9685,17.9875,572730.0
2022-01-03 14:30:00,18.91,18.93,18.9,18.92,168288.0,17.9875,18.0065,17.978,17.997,168288.0
2022-01-03 15:00:00,18.92,18.93,18.91,18.93,428796.0,17.997,18.0065,17.9875,18.0065,428796.0
2022-01-03 15:30:00,18.93,18.95,18.9,18.94,763824.0,18.0065,18.0256,17.978,18.016,763824.0
2022-01-04 09:30:00,19.01,19.03,19.0,19.01,411216.0,18.0826,18.1017,18.0731,18.0826,411216.0
2022-01-04 10:00:00,19.0,19.0,18.95,18.98,303678.0,18.0731,18.0731,18.0256,18.0541,303678.0
2022-01-04 10:30:00,18.99,18.99,18.9,18.91,280824.0,18.0636,18.0636,17.978,17.9875,280824.0
2022-01-04 11:00:00,18.9,18.9,18.86,18.88,262566.0,17.978,17.978,17.94,17.959,262566.0
2022-01-04 11:30:00,18.88,18.93,18.88,18.91,151500.0,17.959,18.0065,17.959,17.9875,151500.0
2022-01-04 12:00:00,18.91,18.93,18.89,18.91,89226.0,17.9875,18.0065,17.9685,17.9875,89226.0
2022-01-04 12:30:00,18.91,18.91,18.88,18.89,120174.0,17.9875,17.9875,17.959,17.9685,120174.0
2022-01-04 13:00:00,18.88,18.9,18.87,18.88,128706.0,17.959,17.978,17.9495,17.959,128706.0
2022-01-04 13:30:00,18.87,18.87,18.83,18.83,281694.0,17.9495,17.9495,17.9114,17.9114,281694.0
2022-01-04 14:00:00,18.83,18.87,18.83,18.86,259548.0,17.9114,17.9495,17.9114,17.94,259548.0
2022-01-04 14:30:00,18.86,18.91,18.86,18.9,250440.0,17.94,17.9875,17.94,17.978,250440.0
2022-01-04 15:00:00,18.91,18.94,18.91,18.94,203820.0,17.9875,18.016,17.9875,18.016,203820.0
2022-01-04 15:30:00,18.94,18.97,18.92,18.92,552954.0,18.016,18.0446,17.997,17.997,552954.0
2022-01-05 09:30:00,18.9,18.92,18.86,18.89,317244.0,17.978,17.997,17.94,17.9685,317244.0
2022-01-05 10:00:00,18.9,18.93,18.89,18.92,266136.0,17.978,18.0065,17.9685,17.997,266136.0
2022-01-05 10:30:00,18.9,18.91,18.88,18.9,130404.0,17.978,17.9875,17.959,17.978,130404.0
2022-01-05 11:00:00,18.9,18.9,18.86,18.88,57948.0,17.978,17.978,17.94,17.959,57948.0
2022-01-05 11:30:00,18.89,18.89,18.86,18.86,88464.0,17.9685,17.9685,17.94,17.94,88464.0
2022-01-05 12:00:00,18.86,18.89,18.85,18.88,444318.0,17.94,17.9685,17.9304,17.959,444318.0
2022-01-05 12:30:00,18.88,18.89,18.83,18.83,188244.0,17.959,17.9685,17.9114,17.9114,188244.0
2022-01-05 13:00:00,18.83,18.83,18.8,18.83,462294.0,17.9114,17.9114,17.8829,17.9114,462294.0
2022-01-05 13:30:00,18.83,18.84,18.82,18.82,91692.0,17.9114,17.9209,17.9019,17.9019,91692.0
2022-01-05 14:00:00,18.82,18.87,18.71,18.72,422664.0,17.9019,17.9495,17.7973,17.8068,422664.0
2022-01-05 14:30:00,18.72,18.74,18.62,18.64,276984.0,17.8068,17.8258,17.7117,17.7307,276984.0
2022-01-05 15:00:00,18.64,18.64,18.57,18.58,462180.0,17.7307,17.7307,17.6641,17.6736,462180.0
2022-01-05 15:30:00,18.58,18.61,18.5,18.51,658866.0,17.6736,17.7021,17.5975,17.607,658866.0
2022-01-06 09:30:00,18.5,18.59,18.44,18.44,303462.0,17.5975,17.6831,17.5404,17.5404,303462.0
2022-01-06 10:00:00,18.45,18.51,18.38,18.49,368250.0,17.55,17.607,17.4834,17.588,368250.0
2022-01-06 10:30:00,18.49,18.57,18.49,18.53,1167516.0,17.588,17.6641,17.588,17.6261,1167516.0
2022-01-06 11:00:00,18.53,18.59,18.51,18.54,484884.0,17.6261,17.6831,17.607,17.6356,484884.0
2022-01-06 11:30:00,18.54,18.57,18.51,18.57,395952.0,17.6356,17.6641,17.607,17.6641,395952.0
2022-01-06 12:00:00,18.56,18.59,18.55,18.58,314802.0,17.6546,17.6831,17.6451,17.6736,314802.0
2022-01-06 12:30:00,18.58,18.63,18.57,18.58,216270.0,17.6736,17.7212,17.6641,17.6736,216270.0
2022-01-06 13:00:00,18.58,18.59,18.54,18.54,92682.0,17.6736,17.6831,17.6356,17.6356,92682.0
2022-01-06 13:30:00,18.54,18.56,18.53,18.56,107628.0,17.6356,17.6546,17.6261,17.6546,107628.0
2022-01-06 14:00:00,18.56,18.58,18.53,18.55,268056.0,17.6546,17.6736,17.6261,17.6451,268056.0
2022-01-06 14:30:00,18.55,18.58,18.54,18.57,240576.0,17.6451,17.6736,17.6356,17.6641,240576.0
2022-01-06 15:00:00,18.58,18.6,18.53,18.55,191946.0,17.6736,17.6926,17.6261,17.6451,191946.0
2022-01-06 15:30:00,18.55,18.56,18.47,18.5,528168.0,17.6451,17.6546,17.569,17.5975,528168.0
2022-01-07 09:30:00,18.51,18.57,18.47,18.55,313194.0,17.607,17.6641,17.569,17.6451,313194.0
2022-01-07 10:00:00,18.54,18.54,18.46,18.47,299592.0,17.6356,17.6356,17.5595,17.569,299592.0
2022-01-07 10:30:00,18.46,18.48,18.36,18.39,353196.0,17.5595,17.5785,17.4643,17.4929,353196.0
2022-01-07 11:00:00,18.39,18.44,18.36,18.44,324426.0,17.4929,17.5404,17.4643,17.5404,324426.0
2022-01-07 11:30:00,18.44,18.51,18.42,18.49,260796.0,17.5404,17.607,17.5214,17.588,260796.0
2022-01-07 12:00:00,18.49,18.5,18.46,18.46,106704.0,17.588,17.5975,17.5595,17.5595,106704.0
2022-01-07 12:30:00,18.47,18.48,18.44,18.47,63678.0,17.569,17.5785,17.5404,17.569,63678.0
2022-01-07 13:00:00,18.47,18.48,18.46,18.47,75156.0,17.569,17.5785,17.5595,17.569,75156.0
2022-01-07 13:30:00,18.47,18.48,18.45,18.46,95406.0,17.569,17.5785,17.55,17.5595,95406.0
2022-01-07 14:00:00,18.46,18.46,18.42,18.43,178638.0,17.5595,17.5595,17.5214,17.5309,178638.0
2022-01-07 14:30:00,18.43,18.48,18.43,18.47,108036.0,17.5309,17.5785,17.5309,17.569,108036.0
2022-01-07 15:00:00,18.47,18.49,18.44,18.44,200640.0,17.569,17.588,17.5404,17.5404,200640.0
2022-01-07 15:30:00,18.45,18.47,18.41,18.41,859326.0,17.55,17.569,17.5119,17.5119,859326.0
2022-01-10 09:30:00,18.29,18.3,18.12,18.13,578082.0,17.3978,17.4073,17.2361,17.2456,578082.0
2022-01-10 10:00:00,18.14,18.15,18.06,18.09,1027464.0,17.2551,17.2646,17.179,17.2075,1027464.0
2022-01-10 10:30:00,18.09,18.11,18.02,18.07,506892.0,17.2075,17.2265,17.1409,17.1885,506892.0
2022-01-10 11:00:00,18.07,18.17,18.04,18.17,538542.0,17.1885,17.2836,17.16,17.2836,538542.0
2022-01-10 11:30:00,18.16,18.16,18.1,18.14,510402.0,17.2741,17.2741,17.217,17.2551,510402.0
2022-01-10 12:00:00,18.14,18.15,18.09,18.09,363834.0,17.2551,17.2646,17.2075,17.2075,363834.0
2022-01-10 12:30:00,18.09,18.16,18.08,18.13,233226.0,17.2075,17.2741,17.198,17.2456,233226.0
2022-01-10 13:00:00,18.13,18.19,18.12,18.18,415788.0,17.2456,17.3026,17.2361,17.2931,415788.0
2022-01-10 13:30:00,18.18,18.25,18.17,18.24,246744.0,17.2931,17.3597,17.2836,17.3502,246744.0
2022-01-10 14:00:00,18.23,18.3,18.23,18.29,295584.0,17.3407,17.4073,17.3407,17.3978,295584.0
2022-01-10 14:30:00,18.29,18.32,18.25,18.28,275220.0,17.3978,17.4263,17.3597,17.3882,275220.0
2022-01-10 15:00:00,18.3,18.3,18.23,18.28,461310.0,17.4073,17.4073,17.3407,17.3882,461310.0
2022-01-10 15:30:00,18.27,18.4,18.26,18.39,1087752.0,17.3787,17.5024,17.3692,17.4929,1087752.0
2022-01-11 09:30:00,18.39,18.39,18.27,18.3,425100.0,17.4929,17.4929,17.3787,17.4073,425100.0
2022-01-11 10:00:00,18.29,18.38,18.29,18.35,267576.0,17.3978,17.4834,17.3978,17.4548,267576.0
2022-01-11 10:30:00,18.36,18.39,18.28,18.31,147804.0,17.4643,17.4929,17.3882,17.4168,147804.0
2022-01-11 11:00:00,18.32,18.45,18.32,18.45,338820.0,17.4263,17.55,17.4263,17.55,338820.0
2022-01-11 11:30:00,18.44,18.51,18.44,18.49,103446.0,17.5404,17.607,17.5404,17.588,103446.0
2022-01-11 12:00:00,18.49,18.5,18.45,18.46,97590.0,17.588,17.5975,17.55,17.5595,97590.0
2022-01-11 12:30:00,18.46,18.5,18.46,18.5,66216.0,17.5595,17.5975,17.5595,17.5975,66216.0
2022-01-11 13:00:00,18.49,18.52,18.47,18.52,61656.0,17.588,17.6165,17.569,17.6165,61656.0
2022-01-11 13:30:00,18.52,18.53,18.51,18.53,96486.0,17.6165,17.6261,17.607,17.6261,96486.0
2022-01-11 14:00:00,18.53,18.53,18.5,18.53,179730.0,17.6261,17.6261,17.5975,17.6261,179730.0
2022-01-11 14:30:00,18.53,18.56,18.51,18.54,218316.0,17.6261,17.6546,17.607,17.6356,218316.0
2022-01-11 15:00:00,18.55,18.58,18.55,18.57,179466.0,17.6451,17.6736,17.6451,17.6641,179466.0
2022-01-11 15:30:00,18.57,18.58,18.53,18.58,283662.0,17.6641,17.6736,17.6261,17.6736,283662.0
2022-01-12 09:30:00,18.65,18.7,18.64,18.7,526284.0,17.7402,17.7878,17.7307,17.7878,526284.0
2022-01-12 10:00:00,18.7,18.71,18.66,18.67,189798.0,17.7878,17.7973,17.7497,17.7592,189798.0
2022-01-12 10:30:00,18.65,18.66,18.58,18.59,266388.0,17.7402,17.7497,17.6736,17.6831,266388.0
2022-01-12 11:00:00,18.59,18.61,18.52,18.58,186090.0,17.6831,17.7021,17.6165,17.6736,186090.0
2022-01-12 11:30:00,18.58,18.62,18.58,18.6,73098.0,17.6736,17.7117,17.6736,17.6926,73098.0
2022-01-12 12:00:00,18.6,18.61,18.58,18.61,54816.0,17.6926,17.7021,17.6736,17.7021,54816.0
2022-01-12 12:30:00,18.61,18.64,18.61,18.64,59148.0,17.7021,17.7307,17.7021,17.7307,59148.0
2022-01-12 13:00:00,18.64,18.64,18.6,18.61,71310.0,17.7307,17.7307,17.6926,17.7021,71310.0
2022-01-12 13:30:00,18.61,18.62,18.58,18.59,51030.0,17.7021,17.7117,17.6736,17.6831,51030.0
2022-01-12 14:00:00,18.58,18.62,18.57,18.62,126564.0,17.6736,17.7117,17.6641,17.7117,126564.0
2022-01-12 14:30:00,18.6,18.61,18.58,18.61,78444.0,17.6926,17.7021,17.6736,17.7021,78444.0
2022-01-12 15:00:00,18.61,18.61,18.58,18.59,150900.0,17.7021,17.7021,17.6736,17.6831,150900.0
2022-01-12 15:30:00,18.59,18.63,18.57,18.61,516948.0,17.6831,17.7212,17.6641,17.7021,516948.0
2022-01-13 09:30:00,18.65,18.68,18.63,18.66,184890.0,17.7402,17.7687,17.7212,17.7497,184890.0
2022-01-13 10:00:00,18.66,18.66,18.58,18.59,209592.0,17.7497,17.7497,17.6736,17.6831,209592.0
2022-01-13 10:30:00,18.6,18.6,18.52,18.54,76272.0,17.6926,17.6926,17.6165,17.6356,76272.0
2022-01-13 11:00:00,18.56,18.59,18.53,18.58,148218.0,17.6546,17.6831,17.6261,17.6736,148218.0
2022-01-13 11:30:00,18.6,18.61,18.59,18.6,81876.0,17.6926,17.7021,17.6831,17.6926,81876.0
2022-01-13 12:00:00,18.59,18.59,18.45,18.47,190644.0,17.6831,17.6831,17.55,17.569,190644.0
2022-01-13 12:30:00,18.45,18.48,18.43,18.47,90954.0,17.55,17.5785,17.5309,17.569,90954.0
2022-01-13 13:00:00,18.45,18.51,18.44,18.5,160476.0,17.55,17.607,17.5404,17.5975,160476.0
2022-01-13 13:30:00,18.5,18.5,18.47,18.5,80826.0,17.5975,17.5975,17.569,17.5975,80826.0
2022-01-13 14:00:00,18.5,18.53,18.47,18.47,69732.0,17.5975,17.6261,17.569,17.569,69732.0
2022-01-13 14:30:00,18.46,18.47,18.43,18.46,131490.0,17.5595,17.569,17.5309,17.5595,131490.0
2022-01-13 15:00:00,18.46,18.46,18.38,18.41,176502.0,17.5595,17.5595,17.4834,17.5119,176502.0
2022-01-13 15:30:00,18.4,18.42,18.3,18.34,456240.0,17.5024,17.5214,17.4073,17.4453,456240.0
2022-01-14 09:30:00,18.29,18.34,18.19,18.33,404700.0,17.3978,17.4453,17.3026,17.4358,404700.0
2022-01-14 10:00:00,18.3,18.34,18.26,18.27,198414.0,17.4073,17.4453,17.3692,17.3787,198414.0
2022-01-14 10:30:00,18.27,18.28,18.22,18.24,380778.0,17.3787,17.3882,17.3312,17.3502,380778.0
2022-01-14 11:00:00,18.25,18.27,18.17,18.19,358974.0,17.3597,17.3787,17.2836,17.3026,358974.0
2022-01-14 11:30:00,18.2,18.27,18.18,18.25,181452.0,17.3121,17.3787,17.2931,17.3597,181452.0
2022-01-14 12:00:00,18.24,18.26,18.21,18.23,81888.0,17.3502,17.3692,17.3217,17.3407,81888.0
2022-01-14 12:30:00,18.23,18.24,18.16,18.16,124278.0,17.3407,17.3502,17.2741,17.2741,124278.0
2022-01-14 13:00:00,18.15,18.18,18.13,18.14,83406.0,17.2646,17.2931,17.2456,17.2551,83406.0
2022-01-14 13:30:00,18.15,18.22,18.13,18.22,118242.0,17.2646,17.3312,17.2456,17.3312,118242.0
2022-01-14 14:00:00,18.21,18.24,18.2,18.21,105720.0,17.3217,17.3502,17.3121,17.3217,105720.0
2022-01-14 14:30:00,18.22,18.26,18.22,18.24,88242.0,17.3312,17.3692,17.3312,17.3502,88242.0
2022-01-14 15:00:00,18.24,18.32,18.24,18.29,175722.0,17.3502,17.4263,17.3502,17.3978,175722.0
2022-01-14 15:30:00,18.31,18.35,18.3,18.34,442350.0,17.4168,17.4548,17.4073,17.4453,442350.0
2022-01-18 09:30:00,18.14,18.14,18.04,18.07,532254.0,17.2551,17.2551,17.16,17.1885,532254.0
2022-01-18 10:00:00,18.08,18.14,18.06,18.09,354924.0,17.198,17.2551,17.179,17.2075,354924.0
2022-01-18 10:30:00,18.11,18.11,18.04,18.05,413796.0,17.2265,17.2265,17.16,17.1695,413796.0
2022-01-18 11:00:00,18.05,18.06,18.02,18.03,350940.0,17.1695,17.179,17.1409,17.1504,350940.0
2022-01-18 11:30:00,18.03,18.09,18.0,18.07,389886.0,17.1504,17.2075,17.1219,17.1885,389886.0
2022-01-18 12:00:00,18.07,18.07,18.01,18.02,142758.0,17.1885,17.1885,17.1314,17.1409,142758.0
2022-01-18 12:30:00,18.01,18.03,17.97,17.97,165060.0,17.1314,17.1504,17.0934,17.0934,165060.0
2022-01-18 13:00:00,17.97,18.0,17.95,17.98,304782.0,17.0934,17.1219,17.0743,17.1029,304782.0
2022-01-18 13:30:00,17.97,18.03,17.97,18.02,301956.0,17.0934,17.1504,17.0934,17.1409,301956.0
2022-01-18 14:00:00,18.03,18.04,18.01,18.02,234402.0,17.1504,17.16,17.1314,17.1409,234402.0
2022-01-18 14:30:00,18.03,18.1,18.03,18.08,348504.0,17.1504,17.217,17.1504,17.198,348504.0
2022-01-18 15:00:00,18.07,18.08,17.99,18.02,342720.0,17.1885,17.198,17.1124,17.1409,342720.0
2022-01-18 15:30:00,18.01,18.02,17.94,17.99,748500.0,17.1314,17.1409,17.0648,17.1124,748500.0
2022-01-19 09:30:00,18.05,18.11,18.04,18.11,367044.0,17.1695,17.2265,17.16,17.2265,367044.0
2022-01-19 10:00:00,18.11,18.11,17.97,17.98,331728.0,17.2265,17.2265,17.0934,17.1029,331728.0
2022-01-19 10:30:00,17.98,17.99,17.93,17.96,323172.0,17.1029,17.1124,17.0553,17.0839,323172.0
2022-01-19 11:00:00,17.96,17.98,17.89,17.93,455196.0,17.0839,17.1029,17.0173,17.0553,455196.0
2022-01-19 11:30:00,17.94,17.99,17.9,17.98,176460.0,17.0648,17.1124,17.0268,17.1029,176460.0
2022-01-19 12:00:00,17.99,18.05,17.99,18.05,62304.0,17.1124,17.1695,17.1124,17.1695,62304.0
2022-01-19 12:30:00,18.05,18.05,18.01,18.05,87606.0,17.1695,17.1695,17.1314,17.1695,87606.0
2022-01-19 13:00:00,18.05,18.05,18.0,18.0,87696.0,17.1695,17.1695,17.1219,17.1219,87696.0
2022-01-19 13:30:00,18.0,18.01,17.97,17.98,97632.0,17.1219,17.1314,17.0934,17.1029,97632.0
2022-01-19 14:00:00,17.98,17.99,17.9,17.9,278424.0,17.1029,17.1124,17.0268,17.0268,278424.0
2022-01-19 14:30:00,17.9,17.96,17.89,17.95,311406.0,17.0268,17.0839,17.0173,17.0743,311406.0
2022-01-19 15:00:00,17.93,17.96,17.9,17.9,242526.0,17.0553,17.0839,17.0268,17.0268,242526.0
2022-01-19 15:30:00,17.9,17.9,17.78,17.79,565710.0,17.0268,17.0268,16.9126,16.9222,565710.0
2022-01-20 09:30:00,17.88,18.0,17.87,18.0,285432.0,17.0078,17.1219,16.9982,17.1219,285432.0
2022-01-20 10:00:00,18.0,18.01,17.95,17.99,478890.0,17.1219,17.1314,17.0743,17.1124,478890.0
2022-01-20 10:30:00,18.0,18.08,17.99,18.06,684048.0,17.1219,17.198,17.1124,17.179,684048.0
2022-01-20 11:00:00,18.07,18.09,18.02,18.05,489924.0,17.1885,17.2075,17.1409,17.1695,489924.0
2022-01-20 11:30:00,18.05,18.06,18.01,18.05,233544.0,17.1695,17.179,17.1314,17.1695,233544.0
2022-01-20 12:00:00,18.05,18.05,18.01,18.03,120618.0,17.1695,17.1695,17.1314,17.1504,120618.0
2022-01-20 12:30:00,18.04,18.05,18.0,18.0,592752.0,17.16,17.1695,17.1219,17.1219,592752.0
2022-01-20 13:00:00,18.0,18.0,17.95,17.97,110136.0,17.1219,17.1219,17.0743,17.0934,110136.0
2022-01-20 13:30:00,17.96,17.97,17.94,17.94,307440.0,17.0839,17.0934,17.0648,17.0648,307440.0
2022-01-20 14:00:00,17.95,17.99,17.9,17.9,213270.0,17.0743,17.1124,17.0268,17.0268,213270.0
2022-01-20 14:30:00,17.9,17.9,17.85,17.86,123726.0,17.0268,17.0268,16.9792,16.9887,123726.0
2022-01-20 15:00:00,17.86,17.88,17.73,17.75,689298.0,16.9887,17.0078,16.8651,16.8841,689298.0
2022-01-20 15:30:00,17.74,17.75,17.57,17.58,1474338.0,16.8746,16.8841,16.7129,16.7224,1474338.0
2022-01-21 09:30:00,17.51,17.57,17.43,17.45,1203312.0,16.6558,16.7129,16.5797,16.5987,1203312.0
2022-01-21 10:00:00,17.47,17.48,17.32,17.44,1140600.0,16.6178,16.6273,16.4751,16.5892,1140600.0
2022-01-21 10:30:00,17.42,17.6,17.4,17.55,1248312.0,16.5702,16.7414,16.5512,16.6939,1248312.0
2022-01-21 11:00:00,17.57,17.64,17.52,17.62,924618.0,16.7129,16.7795,16.6653,16.7604,924618.0
2022-01-21 11:30:00,17.61,17.61,17.46,17.49,738612.0,16.7509,16.7509,16.6082,16.6368,738612.0
2022-01-21 12:00:00,17.49,17.52,17.42,17.46,474150.0,16.6368,16.6653,16.5702,16.6082,474150.0
2022-01-21 12:30:00,17.45,17.49,17.41,17.43,393330.0,16.5987,16.6368,16.5607,16.5797,393330.0
2022-01-21 13:00:00,17.43,17.47,17.37,17.39,171324.0,16.5797,16.6178,16.5226,16.5417,171324.0
2022-01-21 13:30:00,17.39,17.46,17.39,17.41,288774.0,16.5417,16.6082,16.5417,16.5607,288774.0
2022-01-21 14:00:00,17.41,17.43,17.36,17.36,325746.0,16.5607,16.5797,16.5131,16.5131,325746.0
2022-01-21 14:30:00,17.36,17.4,17.3,17.31,504594.0,16.5131,16.5512,16.4561,16.4656,504594.0
2022-01-21 15:00:00,17.31,17.33,17.23,17.25,1041072.0,16.4656,16.4846,16.3895,16.4085,1041072.0
2022-01-21 15:30:00,17.25,17.36,17.23,17.24,1618296.0,16.4085,16.5131,16.3895,16.399,1618296.0
2022-01-24 09:30:00,16.97,17.04,16.84,16.86,1537968.0,16.1422,16.2087,16.0185,16.0375,1537968.0
2022-01-24 10:00:00,16.86,16.91,16.73,16.86,1657296.0,16.0375,16.0851,15.9139,16.0375,1657296.0
2022-01-24 10:30:00,16.84,16.94,16.82,16.86,929268.0,16.0185,16.1136,15.9995,16.0375,929268.0
2022-01-24 11:00:00,16.85,16.86,16.77,16.81,1266870.0,16.028,16.0375,15.9519,15.99,1266870.0
2022-01-24 11:30:00,16.81,16.83,16.63,16.74,1948944.0,15.99,16.009,15.8187,15.9234,1948944.0
2022-01-24 12:00:00,16.75,16.75,16.55,16.62,1045290.0,15.9329,15.9329,15.7426,15.8092,1045290.0
2022-01-24 12:30:00,16.62,16.77,16.57,16.74,606252.0,15.8092,15.9519,15.7617,15.9234,606252.0
2022-01-24 13:00:00,16.74,16.91,16.72,16.8,1083954.0,15.9234,16.0851,15.9043,15.9804,1083954.0
2022-01-24 13:30:00,16.79,17.0,16.79,17.0,774120.0,15.9709,16.1707,15.9709,16.1707,774120.0
2022-01-24 14:00:00,17.0,17.07,16.88,16.9,572490.0,16.1707,16.2373,16.0565,16.0756,572490.0
2022-01-24 14:30:00,16.91,16.97,16.81,16.97,511908.0,16.0851,16.1422,15.99,16.1422,511908.0
2022-01-24 15:00:00,16.97,17.12,16.96,17.08,1092504.0,16.1422,16.2848,16.1326,16.2468,1092504.0
2022-01-24 15:30:00,17.08,17.36,17.05,17.34,1284576.0,16.2468,16.5131,16.2182,16.4941,1284576.0
2022-01-25 09:30:00,17.09,17.12,16.88,16.91,789024.0,16.2563,16.2848,16.0565,16.0851,789024.0
2022-01-25 10:00:00,16.92,17.04,16.83,17.04,561960.0,16.0946,16.2087,16.009,16.2087,561960.0
2022-01-25 10:30:00,17.03,17.09,16.96,16.97,958938.0,16.1992,16.2563,16.1326,16.1422,958938.0
2022-01-25 11:00:00,16.96,17.04,16.92,17.02,942810.0,16.1326,16.2087,16.0946,16.1897,942810.0
2022-01-25 11:30:00,17.01,17.02,16.9,16.92,456078.0,16.1802,16.1897,16.0756,16.0946,456078.0
2022-01-25 12:00:00,16.92,17.03,16.92,17.02,229956.0,16.0946,16.1992,16.0946,16.1897,229956.0
2022-01-25 12:30:00,17.01,17.01,16.93,16.95,168468.0,16.1802,16.1802,16.1041,16.1231,168468.0
2022-01-25 13:00:00,16.98,17.07,16.94,17.07,217644.0,16.1517,16.2373,16.1136,16.2373,217644.0
2022-01-25 13:30:00,17.06,17.18,17.05,17.17,371334.0,16.2278,16.3419,16.2182,16.3324,371334.0
2022-01-25 14:00:00,17.18,17.24,17.13,17.22,310992.0,16.3419,16.399,16.2943,16.38,310992.0
2022-01-25 14:30:00,17.23,17.32,17.18,17.32,330330.0,16.3895,16.4751,16.3419,16.4751,330330.0
2022-01-25 15:00:00,17.32,17.32,17.14,17.14,512580.0,16.4751,16.4751,16.3039,16.3039,512580.0
2022-01-25 15:30:00,17.14,17.2,17.07,17.09,1099266.0,16.3039,16.3609,16.2373,16.2563,1099266.0
2022-01-26 09:30:00,17.36,17.42,17.29,17.41,687246.0,16.5131,16.5702,16.4465,16.5607,687246.0
2022-01-26 10:00:00,17.4,17.46,17.27,17.29,426180.0,16.5512,16.6082,16.4275,16.4465,426180.0
2022-01-26 10:30:00,17.3,17.31,17.23,17.29,847836.0,16.4561,16.4656,16.3895,16.4465,847836.0
2022-01-26 11:00:00,17.28,17.37,17.26,17.35,640482.0,16.437,16.5226,16.418,16.5036,640482.0
2022-01-26 11:30:00,17.36,17.38,17.32,17.36,1083306.0,16.5131,16.5322,16.4751,16.5131,1083306.0
2022-01-26 12:00:00,17.37,17.39,17.36,17.38,168300.0,16.5226,16.5417,16.5131,16.5322,168300.0
2022-01-26 12:30:00,17.38,17.41,17.37,17.41,172638.0,16.5322,16.5607,16.5226,16.5607,172638.0
2022-01-26 13:00:00,17.41,17.41,17.34,17.37,150528.0,16.5607,16.5607,16.4941,16.5226,150528.0
2022-01-26 13:30:00,17.36,17.38,17.35,17.36,106524.0,16.5131,16.5322,16.5036,16.5131,106524.0
2022-01-26 14:00:00,17.37,17.49,17.29,17.39,397656.0,16.5226,16.6368,16.4465,16.5417,397656.0
2022-01-26 14:30:00,17.39,17.41,17.1,17.17,963834.0,16.5417,16.5607,16.2658,16.3324,963834.0
2022-01-26 15:00:00,17.16,17.16,16.86,17.02,914388.0,16.3229,16.3229,16.0375,16.1897,914388.0
2022-01-26 15:30:00,17.0,17.07,16.94,17.03,860166.0,16.1707,16.2373,16.1136,16.1992,860166.0
2022-01-27 09:30:00,17.21,17.34,17.18,17.28,568080.0,16.3704,16.4941,16.3419,16.437,568080.0
2022-01-27 10:00:00,17.29,17.35,17.18,17.18,340896.0,16.4465,16.5036,16.3419,16.3419,340896.0
2022-01-27 10:30:00,17.2,17.25,17.12,17.24,263316.0,16.3609,16.4085,16.2848,16.399,263316.0
2022-01-27 11:00:00,17.25,17.29,17.17,17.18,499734.0,16.4085,16.4465,16.3324,16.3419,499734.0
2022-01-27 11:30:00,17.18,17.26,17.18,17.23,239958.0,16.3419,16.418,16.3419,16.3895,239958.0
2022-01-27 12:00:00,17.22,17.22,17.07,17.09,382716.0,16.38,16.38,16.2373,16.2563,382716.0
2022-01-27 12:30:00,17.09,17.09,16.98,17.04,269712.0,16.2563,16.2563,16.1517,16.2087,269712.0
2022-01-27 13:00:00,17.04,17.05,16.88,16.88,442944.0,16.2087,16.2182,16.0565,16.0565,442944.0
2022-01-27 13:30:00,16.89,16.97,16.88,16.96,416328.0,16.0661,16.1422,16.0565,16.1326,416328.0
2022-01-27 14:00:00,16.97,17.04,16.9,16.9,315738.0,16.1422,16.2087,16.0756,16.0756,315738.0
2022-01-27 14:30:00,16.9,16.99,16.87,16.92,286950.0,16.0756,16.1612,16.047,16.0946,286950.0
2022-01-27 15:00:00,16.93,16.98,16.85,16.93,1003344.0,16.1041,16.1517,16.028,16.1041,1003344.0
2022-01-27 15:30:00,16.94,17.02,16.9,16.91,519864.0,16.1136,16.1897,16.0756,16.0851,519864.0
2022-01-28 09:30:00,16.96,16.99,16.78,16.79,486882.0,16.1326,16.1612,15.9614,15.9709,486882.0
2022-01-28 10:00:00,16.81,16.94,16.77,16.86,432966.0,15.99,16.1136,15.9519,16.0375,432966.0
2022-01-28 10:30:00,16.88,16.99,16.82,16.99,459750.0,16.0565,16.1612,15.9995,16.1612,459750.0
2022-01-28 11:00:00,17.0,17.09,16.94,17.05,320340.0,16.1707,16.2563,16.1136,16.2182,320340.0
2022-01-28 11:30:00,17.06,17.14,17.03,17.14,639240.0,16.2278,16.3039,16.1992,16.3039,639240.0
2022-01-28 12:00:00,17.14,17.16,17.08,17.09,272958.0,16.3039,16.3229,16.2468,16.2563,272958.0
2022-01-28 12:30:00,17.08,17.1,17.02,17.03,326742.0,16.2468,16.2658,16.1897,16.1992,326742.0
2022-01-28 13:00:00,17.04,17.11,17.04,17.07,100158.0,16.2087,16.2753,16.2087,16.2373,100158.0
2022-01-28 13:30:00,17.08,17.13,17.08,17.11,383868.0,16.2468,16.2943,16.2468,16.2753,383868.0
2022-01-28 14:00:00,17.1,17.14,16.95,16.95,206472.0,16.2658,16.3039,16.1231,16.1231,206472.0
2022-01-28 14:30:00,16.94,17.1,16.92,17.09,260262.0,16.1136,16.2658,16.0946,16.2563,260262.0
2022-01-28 15:00:00,17.11,17.17,17.08,17.14,245400.0,16.2753,16.3324,16.2468,16.3039,245400.0
2022-01-28 15:30:00,17.15,17.33,17.1,17.33,887304.0,16.3134,16.4846,16.2658,16.4846,887304.0
2022-01-31 09:30:00,17.31,17.42,17.27,17.42,760746.0,16.4656,16.5702,16.4275,16.5702,760746.0
2022-01-31 10:00:00,17.42,17.52,17.42,17.47,602472.0,16.5702,16.6653,16.5702,16.6178,602472.0
2022-01-31 10:30:00,17.48,17.51,17.44,17.48,254904.0,16.6273,16.6558,16.5892,16.6273,254904.0
2022-01-31 11:00:00,17.5,17.51,17.45,17.46,254892.0,16.6463,16.6558,16.5987,16.6082,254892.0
2022-01-31 11:30:00,17.47,17.57,17.45,17.57,202410.0,16.6178,16.7129,16.5987,16.7129,202410.0
2022-01-31 12:00:00,17.56,17.58,17.53,17.56,202890.0,16.7034,16.7224,16.6748,16.7034,202890.0
2022-01-31 12:30:00,17.56,17.6,17.54,17.59,131580.0,16.7034,16.7414,16.6843,16.7319,131580.0
2022-01-31 13:00:00,17.59,17.6,17.57,17.57,136074.0,16.7319,16.7414,16.7129,16.7129,136074.0
2022-01-31 13:30:00,17.58,17.6,17.56,17.59,190764.0,16.7224,16.7414,16.7034,16.7319,190764.0
2022-01-31 14:00:00,17.59,17.63,17.58,17.63,243120.0,16.7319,16.77,16.7224,16.77,243120.0
2022-01-31 14:30:00,17.63,17.63,17.61,17.62,168204.0,16.77,16.77,16.7509,16.7604,168204.0
2022-01-31 15:00:00,17.62,17.63,17.52,17.58,268494.0,16.7604,16.77,16.6653,16.7224,268494.0
2022-01-31 15:30:00,17.57,17.71,17.57,17.7,581820.0,16.7129,16.8461,16.7129,16.8365,581820.0
2022-02-01 09:30:00,17.74,17.76,17.66,17.69,420852.0,16.8746,16.8936,16.7985,16.827,420852.0
2022-02-01 10:00:00,17.67,17.71,17.58,17.66,370812.0,16.808,16.8461,16.7224,16.7985,370812.0
2022-02-01 10:30:00,17.67,17.72,17.63,17.72,176202.0,16.808,16.8556,16.77,16.8556,176202.0
2022-02-01 11:00:00,17.72,17.76,17.7,17.73,117546.0,16.8556,16.8936,16.8365,16.8651,117546.0
2022-02-01 11:30:00,17.7,17.77,17.69,17.76,202110.0,16.8365,16.9031,16.827,16.8936,202110.0
2022-02-01 12:00:00,17.75,17.75,17.71,17.72,133446.0,16.8841,16.8841,16.8461,16.8556,133446.0
2022-02-01 12:30:00,17.73,17.73,17.68,17.72,66192.0,16.8651,16.8651,16.8175,16.8556,66192.0
2022-02-01 13:00:00,17.74,17.75,17.71,17.74,222120.0,16.8746,16.8841,16.8461,16.8746,222120.0
2022-02-01 13:30:00,17.74,17.75,17.71,17.73,89484.0,16.8746,16.8841,16.8461,16.8651,89484.0
2022-02-01 14:00:00,17.73,17.75,17.7,17.72,128424.0,16.8651,16.8841,16.8365,16.8556,128424.0
2022-02-01 14:30:00,17.73,17.75,17.71,17.74,161640.0,16.8651,16.8841,16.8461,16.8746,161640.0
2022-02-01 15:00:00,17.73,17.81,17.73,17.81,490680.0,16.8651,16.9412,16.8651,16.9412,490680.0
2022-02-01 15:30:00,17.81,17.86,17.79,17.84,537036.0,16.9412,16.9887,16.9222,16.9697,537036.0
2022-02-02 09:30:00,17.94,17.95,17.84,17.86,375792.0,17.0648,17.0743,16.9697,16.9887,375792.0
2022-02-02 10:00:00,17.88,17.93,17.83,17.85,391476.0,17.0078,17.0553,16.9602,16.9792,391476.0
2022-02-02 10:30:00,17.85,17.91,17.81,17.88,286380.0,16.9792,17.0363,16.9412,17.0078,286380.0
2022-02-02 11:00:00,17.89,17.89,17.79,17.85,306486.0,17.0173,17.0173,16.9222,16.9792,306486.0
2022-02-02 11:30:00,17.84,17.86,17.79,17.86,67038.0,16.9697,16.9887,16.9222,16.9887,67038.0
2022-02-02 12:00:00,17.85,17.91,17.85,17.88,128922.0,16.9792,17.0363,16.9792,17.0078,128922.0
2022-02-02 12:30:00,17.86,17.94,17.86,17.94,262356.0,16.9887,17.0648,16.9887,17.0648,262356.0
2022-02-02 13:00:00,17.94,17.94,17.89,17.9,274410.0,17.0648,17.0648,17.0173,17.0268,274410.0
2022-02-02 13:30:00,17.9,17.93,17.9,17.92,82104.0,17.0268,17.0553,17.0268,17.0458,82104.0
2022-02-02 14:00:00,17.92,17.94,17.89,17.92,150384.0,17.0458,17.0648,17.0173,17.0458,150384.0
2022-02-02 14:30:00,17.93,17.97,17.92,17.95,201450.0,17.0553,17.0934,17.0458,17.0743,201450.0
2022-02-02 15:00:00,17.95,17.99,17.93,17.95,279954.0,17.0743,17.1124,17.0553,17.0743,279954.0
2022-02-02 15:30:00,17.96,17.98,17.94,17.96,349038.0,17.0839,17.1029,17.0648,17.0839,349038.0
2022-02-03 09:30:00,17.69,17.76,17.67,17.68,325680.0,16.827,16.8936,16.808,16.8175,325680.0
2022-02-03 10:00:00,17.68,17.78,17.67,17.77,280998.0,16.8175,16.9126,16.808,16.9031,280998.0
2022-02-03 10:30:00,17.77,17.79,17.72,17.75,165882.0,16.9031,16.9222,16.8556,16.8841,165882.0
2022-02-03 11:00:00,17.74,17.78,17.72,17.73,214740.0,16.8746,16.9126,16.8556,16.8651,214740.0
2022-02-03 11:30:00,17.72,17.73,17.67,17.67,122496.0,16.8556,16.8651,16.808,16.808,122496.0
2022-02-03 12:00:00,17.68,17.68,17.63,17.67,224220.0,16.8175,16.8175,16.77,16.808,224220.0
2022-02-03 12:30:00,17.65,17.68,17.63,17.65,96858.0,16.789,16.8175,16.77,16.789,96858.0
2022-02-03 13:00:00,17.65,17.68,17.63,17.67,57294.0,16.789,16.8175,16.77,16.808,57294.0
2022-02-03 13:30:00,17.67,17.68,17.65,17.66,120318.0,16.808,16.8175,16.789,16.7985,120318.0
2022-02-03 14:00:00,17.66,17.68,17.63,17.64,150492.0,16.7985,16.8175,16.77,16.7795,150492.0
2022-02-03 14:30:00,17.63,17.64,17.57,17.59,216774.0,16.77,16.7795,16.7129,16.7319,216774.0
2022-02-03 15:00:00,17.6,17.64,17.56,17.6,412776.0,16.7414,16.7795,16.7034,16.7414,412776.0
2022-02-03 15:30:00,17.6,17.6,17.49,17.52,656526.0,16.7414,16.7414,16.6368,16.6653,656526.0
2022-02-04 09:30:00,17.53,17.6,17.47,17.55,280572.0,16.6748,16.7414,16.6178,16.6939,280572.0
2022-02-04 10:00:00,17.57,17.62,17.52,17.53,199344.0,16.7129,16.7604,16.6653,16.6748,199344.0
2022-02-04 10:30:00,17.53,17.56,17.45,17.47,250380.0,16.6748,16.7034,16.5987,16.6178,250380.0
2022-02-04 11:00:00,17.45,17.52,17.43,17.5,177006.0,16.5987,16.6653,16.5797,16.6463,177006.0
2022-02-04 11:30:00,17.5,17.58,17.5,17.56,167280.0,16.6463,16.7224,16.6463,16.7034,167280.0
2022-02-04 12:00:00,17.55,17.58,17.53,17.57,139056.0,16.6939,16.7224,16.6748,16.7129,139056.0
2022-02-04 12:30:00,17.57,17.61,17.55,17.61,127260.0,16.7129,16.7509,16.6939,16.7509,127260.0
2022-02-04 13:00:00,17.63,17.68,17.63,17.66,186738.0,16.77,16.8175,16.77,16.7985,186738.0
2022-02-04 13:30:00,17.67,17.71,17.66,17.7,293100.0,16.808,16.8461,16.7985,16.8365,293100.0
2022-02-04 14:00:00,17.71,17.71,17.66,17.68,219552.0,16.8461,16.8461,16.7985,16.8175,219552.0
2022-02-04 14:30:00,17.68,17.72,17.68,17.71,186846.0,16.8175,16.8556,16.8175,16.8461,186846.0
2022-02-04 15:00:00,17.72,17.79,17.72,17.76,376254.0,16.8556,16.9222,16.8556,16.8936,376254.0
2022-02-04 15:30:00,17.76,17.79,17.64,17.64,356730.0,16.8936,16.9222,16.7795,16.7795,356730.0
2022-02-07 09:30:00,17.68,17.73,17.63,17.71,356364.0,16.8175,16.8651,16.77,16.8461,356364.0
2022-02-07 10:00:00,17.71,17.72,17.65,17.7,283038.0,16.8461,16.8556,16.789,16.8365,283038.0
2022-02-07 10:30:00,17.69,17.74,17.67,17.7,129018.0,16.827,16.8746,16.808,16.8365,129018.0
2022-02-07 11:00:00,17.7,17.71,17.65,17.67,187050.0,16.8365,16.8461,16.789,16.808,187050.0
2022-02-07 11:30:00,17.67,17.67,17.58,17.62,199542.0,16.808,16.808,16.7224,16.7604,199542.0
2022-02-07 12:00:00,17.6,17.63,17.59,17.59,134370.0,16.7414,16.77,16.7319,16.7319,134370.0
2022-02-07 12:30:00,17.59,17.62,17.57,17.61,102492.0,16.7319,16.7604,16.7129,16.7509,102492.0
2022-02-07 13:00:00,17.61,17.67,17.61,17.67,103896.0,16.7509,16.808,16.7509,16.808,103896.0
2022-02-07 13:30:00,17.67,17.69,17.65,17.68,73644.0,16.808,16.827,16.789,16.8175,73644.0
2022-02-07 14:00:00,17.68,17.71,17.66,17.71,132660.0,16.8175,16.8461,16.7985,16.8461,132660.0
2022-02-07 14:30:00,17.71,17.72,17.7,17.7,101982.0,16.8461,16.8556,16.8365,16.8365,101982.0
2022-02-07 15:00:00,17.7,17.74,17.66,17.67,126150.0,16.8365,16.8746,16.7985,16.808,126150.0
2022-02-07 15:30:00,17.68,17.68,17.54,17.6,490296.0,16.8175,16.8175,16.6843,16.7414,490296.0
2022-02-08 09:30:00,17.58,17.61,17.56,17.58,277806.0,16.7224,16.7509,16.7034,16.7224,277806.0
2022-02-08 10:00:00,17.55,17.61,17.52,17.57,423294.0,16.6939,16.7509,16.6653,16.7129,423294.0
2022-02-08 10:30:00,17.57,17.65,17.55,17.65,180024.0,16.7129,16.789,16.6939,16.789,180024.0
2022-02-08 11:00:00,17.67,17.69,17.66,17.68,139518.0,16.808,16.827,16.7985,16.8175,139518.0
2022-02-08 11:30:00,17.68,17.72,17.68,17.72,128940.0,16.8175,16.8556,16.8175,16.8556,128940.0
2022-02-08 12:00:00,17.73,17.74,17.7,17.72,45714.0,16.8651,16.8746,16.8365,16.8556,45714.0
2022-02-08 12:30:00,17.73,17.77,17.73,17.74,174942.0,16.8651,16.9031,16.8651,16.8746,174942.0
2022-02-08 13:00:00,17.74,17.74,17.71,17.72,112110.0,16.8746,16.8746,16.8461,16.8556,112110.0
2022-02-08 13:30:00,17.71,17.74,17.71,17.73,120678.0,16.8461,16.8746,16.8461,16.8651,120678.0
2022-02-08 14:00:00,17.74,17.75,17.67,17.67,241818.0,16.8746,16.8841,16.808,16.808,241818.0
2022-02-08 14:30:00,17.67,17.7,17.65,17.66,255120.0,16.808,16.8365,16.789,16.7985,255120.0
2022-02-08 15:00:00,17.67,17.75,17.65,17.72,277026.0,16.808,16.8841,16.789,16.8556,277026.0
2022-02-08 15:30:00,17.73,17.79,17.73,17.76,499416.0,16.8651,16.9222,16.8651,16.8936,499416.0
2022-02-09 09:30:00,17.93,17.98,17.92,17.96,279180.0,17.0553,17.1029,17.0458,17.0839,279180.0
2022-02-09 10:00:00,17.95,17.99,17.94,17.97,878790.0,17.0743,17.1124,17.0648,17.0934,878790.0
2022-02-09 10:30:00,17.99,18.0,17.97,18.0,126390.0,17.1124,17.1219,17.0934,17.1219,126390.0
2022-02-09 11:00:00,18.01,18.02,17.97,17.99,196002.0,17.1314,17.1409,17.0934,17.1124,196002.0
2022-02-09 11:30:00,17.98,18.0,17.96,17.97,133356.0,17.1029,17.1219,17.0839,17.0934,133356.0
2022-02-09 12:00:00,17.97,17.99,17.95,17.98,131466.0,17.0934,17.1124,17.0743,17.1029,131466.0
2022-02-09 12:30:00,17.98,18.0,17.97,18.0,98136.0,17.1029,17.1219,17.0934,17.1219,98136.0
2022-02-09 13:00:00,18.0,18.01,17.99,18.0,113538.0,17.1219,17.1314,17.1124,17.1219,113538.0
2022-02-09 13:30:00,18.0,18.01,17.99,18.01,81972.0,17.1219,17.1314,17.1124,17.1314,81972.0
2022-02-09 14:00:00,18.01,18.03,18.01,18.03,135444.0,17.1314,17.1504,17.1314,17.1504,135444.0
2022-02-09 14:30:00,18.03,18.04,18.0,18.01,350598.0,17.1504,17.16,17.1219,17.1314,350598.0
2022-02-09 15:00:00,18.0,18.02,17.97,18.02,454278.0,17.1219,17.1409,17.0934,17.1409,454278.0
2022-02-09 15:30:00,18.02,18.05,18.0,18.04,759348.0,17.1409,17.1695,17.1219,17.16,759348.0
2022-02-10 09:30:00,17.82,17.98,17.77,17.98,247026.0,16.9507,17.1029,16.9031,17.1029,247026.0
2022-02-10 10:00:00,17.97,18.04,17.97,18.02,245244.0,17.0934,17.16,17.0934,17.1409,245244.0
2022-02-10 10:30:00,18.02,18.09,17.98,18.0,195240.0,17.1409,17.2075,17.1029,17.1219,195240.0
2022-02-10 11:00:00,17.99,18.03,17.97,17.98,142962.0,17.1124,17.1504,17.0934,17.1029,142962.0
2022-02-10 11:30:00,17.98,18.04,17.95,18.03,286656.0,17.1029,17.16,17.0743,17.1504,286656.0
2022-02-10 12:00:00,18.02,18.04,18.0,18.04,104886.0,17.1409,17.16,17.1219,17.16,104886.0
2022-02-10 12:30:00,18.04,18.04,17.9,17.94,367878.0,17.16,17.16,17.0268,17.0648,367878.0
2022-02-10 13:00:00,17.95,17.96,17.84,17.85,157722.0,17.0743,17.0839,16.9697,16.9792,157722.0
2022-02-10 13:30:00,17.85,17.86,17.78,17.86,118644.0,16.9792,16.9887,16.9126,16.9887,118644.0
2022-02-10 14:00:00,17.86,17.86,17.75,17.81,230976.0,16.9887,16.9887,16.8841,16.9412,230976.0
2022-02-10 14:30:00,17.8,17.84,17.75,17.75,165822.0,16.9317,16.9697,16.8841,16.8841,165822.0
2022-02-10 15:00:00,17.76,17.81,17.73,17.77,902148.0,16.8936,16.9412,16.8651,16.9031,902148.0
2022-02-10 15:30:00,17.74,17.76,17.65,17.73,516972.0,16.8746,16.8936,16.789,16.8651,516972.0
2022-02-11 09:30:00,17.74,17.83,17.72,17.73,270864.0,16.8746,16.9602,16.8556,16.8651,270864.0
2022-02-11 10:00:00,17.73,17.8,17.71,17.77,548934.0,16.8651,16.9317,16.8461,16.9031,548934.0
2022-02-11 10:30:00,17.79,17.8,17.73,17.74,184416.0,16.9222,16.9317,16.8651,16.8746,184416.0
2022-02-11 11:00:00,17.74,17.79,17.68,17.7,211560.0,16.8746,16.9222,16.8175,16.8365,211560.0
2022-02-11 11:30:00,17.7,17.72,17.65,17.69,122166.0,16.8365,16.8556,16.789,16.827,122166.0
2022-02-11 12:00:00,17.68,17.72,17.66,17.69,107430.0,16.8175,16.8556,16.7985,16.827,107430.0
2022-02-11 12:30:00,17.69,17.7,17.63,17.64,70080.0,16.827,16.8365,16.77,16.7795,70080.0
2022-02-11 13:00:00,17.64,17.68,17.6,17.6,158766.0,16.7795,16.8175,16.7414,16.7414,158766.0
2022-02-11 13:30:00,17.6,17.6,17.41,17.43,866694.0,16.7414,16.7414,16.5607,16.5797,866694.0
2022-02-11 14:00:00,17.43,17.51,17.39,17.4,480294.0,16.5797,16.6558,16.5417,16.5512,480294.0
2022-02-11 14:30:00,17.41,17.47,17.33,17.4,592416.0,16.5607,16.6178,16.4846,16.5512,592416.0
2022-02-11 15:00:00,17.4,17.47,17.37,17.42,382722.0,16.5512,16.6178,16.5226,16.5702,382722.0
2022-02-11 15:30:00,17.41,17.46,17.33,17.39,634560.0,16.5607,16.6082,16.4846,16.5417,634560.0
2022-02-14 09:30:00,17.37,17.44,17.34,17.39,480102.0,16.5226,16.5892,16.4941,16.5417,480102.0
2022-02-14 10:00:00,17.39,17.41,17.3,17.34,534882.0,16.5417,16.5607,16.4561,16.4941,534882.0
2022-02-14 10:30:00,17.34,17.35,17.28,17.31,321798.0,16.4941,16.5036,16.437,16.4656,321798.0
2022-02-14 11:00:00,17.31,17.4,17.29,17.39,964470.0,16.4656,16.5512,16.4465,16.5417,964470.0
2022-02-14 11:30:00,17.39,17.41,17.36,17.39,274938.0,16.5417,16.5607,16.5131,16.5417,274938.0
2022-02-14 12:00:00,17.39,17.41,17.37,17.41,117006.0,16.5417,16.5607,16.5226,16.5607,117006.0
2022-02-14 12:30:00,17.42,17.43,17.4,17.41,45570.0,16.5702,16.5797,16.5512,16.5607,45570.0
2022-02-14 13:00:00,17.41,17.43,17.36,17.37,74580.0,16.5607,16.5797,16.5131,16.5226,74580.0
2022-02-14 13:30:00,17.37,17.37,17.22,17.23,751020.0,16.5226,16.5226,16.38,16.3895,751020.0
2022-02-14 14:00:00,17.22,17.33,17.19,17.28,264204.0,16.38,16.4846,16.3514,16.437,264204.0
2022-02-14 14:30:00,17.28,17.33,17.25,17.3,154704.0,16.437,16.4846,16.4085,16.4561,154704.0
2022-02-14 15:00:00,17.3,17.33,17.25,17.32,275460.0,16.4561,16.4846,16.4085,16.4751,275460.0
2022-02-14 15:30:00,17.31,17.38,17.31,17.32,557178.0,16.4656,16.5322,16.4656,16.4751,557178.0
2022-02-15 09:30:00,17.51,17.6,17.51,17.53,283044.0,16.6558,16.7414,16.6558,16.6748,283044.0
2022-02-15 10:00:00,17.55,17.57,17.52,17.57,913314.0,16.6939,16.7129,16.6653,16.7129,913314.0
2022-02-15 10:30:00,17.57,17.61,17.56,17.6,172986.0,16.7129,16.7509,16.7034,16.7414,172986.0
2022-02-15 11:00:00,17.59,17.61,17.57,17.57,223818.0,16.7319,16.7509,16.7129,16.7129,223818.0
2022-02-15 11:30:00,17.58,17.61,17.58,17.61,217290.0,16.7224,16.7509,16.7224,16.7509,217290.0
2022-02-15 12:00:00,17.61,17.62,17.54,17.56,156858.0,16.7509,16.7604,16.6843,16.7034,156858.0
2022-02-15 12:30:00,17.56,17.57,17.51,17.54,85122.0,16.7034,16.7129,16.6558,16.6843,85122.0
2022-02-15 13:00:00,17.54,17.61,17.54,17.61,171888.0,16.6843,16.7509,16.6843,16.7509,171888.0
2022-02-15 13:30:00,17.61,17.61,17.6,17.61,87042.0,16.7509,16.7509,16.7414,16.7509,87042.0
2022-02-15 14:00:00,17.61,17.61,17.57,17.61,95856.0,16.7509,16.7509,16.7129,16.7509,95856.0
2022-02-15 14:30:00,17.61,17.62,17.58,17.61,156690.0,16.7509,16.7604,16.7224,16.7509,156690.0
2022-02-15 15:00:00,17.61,17.63,17.61,17.61,307050.0,16.7509,16.77,16.7509,16.7509,307050.0
2022-02-15 15:30:00,17.62,17.65,17.55,17.64,1230138.0,16.7604,16.789,16.6939,16.7795,1230138.0
2022-02-16 09:30:00,17.56,17.57,17.49,17.5,254490.0,16.7034,16.7129,16.6368,16.6463,254490.0
2022-02-16 10:00:00,17.5,17.53,17.48,17.52,242112.0,16.6463,16.6748,16.6273,16.6653,242112.0
2022-02-16 10:30:00,17.52,17.54,17.52,17.52,238470.0,16.6653,16.6843,16.6653,16.6653,238470.0
2022-02-16 11:00:00,17.52,17.55,17.51,17.54,123354.0,16.6653,16.6939,16.6558,16.6843,123354.0
2022-02-16 11:30:00,17.54,17.54,17.52,17.53,64416.0,16.6843,16.6843,16.6653,16.6748,64416.0
2022-02-16 12:00:00,17.54,17.55,17.53,17.53,142614.0,16.6843,16.6939,16.6748,16.6748,142614.0
2022-02-16 12:30:00,17.53,17.53,17.47,17.5,107376.0,16.6748,16.6748,16.6178,16.6463,107376.0
2022-02-16 13:00:00,17.5,17.52,17.49,17.51,89736.0,16.6463,16.6653,16.6368,16.6558,89736.0
2022-02-16 13:30:00,17.51,17.52,17.49,17.5,120630.0,16.6558,16.6653,16.6368,16.6463,120630.0
2022-02-16 14:00:00,17.51,17.64,17.47,17.64,402666.0,16.6558,16.7795,16.6178,16.7795,402666.0
2022-02-16 14:30:00,17.64,17.68,17.6,17.65,288792.0,16.7795,16.8175,16.7414,16.789,288792.0
2022-02-16 15:00:00,17.65,17.7,17.65,17.68,371262.0,16.789,16.8365,16.789,16.8175,371262.0
2022-02-16 15:30:00,17.68,17.71,17.64,17.65,586314.0,16.8175,16.8461,16.7795,16.789,586314.0
2022-02-17 09:30:00,17.53,17.53,17.41,17.42,233244.0,16.6748,16.6748,16.5607,16.5702,233244.0
2022-02-17 10:00:00,17.41,17.45,17.38,17.38,320082.0,16.5607,16.5987,16.5322,16.5322,320082.0
2022-02-17 10:30:00,17.39,17.42,17.37,17.41,154206.0,16.5417,16.5702,16.5226,16.5607,154206.0
2022-02-17 11:00:00,17.41,17.45,17.4,17.43,336186.0,16.5607,16.5987,16.5512,16.5797,336186.0
2022-02-17 11:30:00,17.43,17.46,17.42,17.42,101754.0,16.5797,16.6082,16.5702,16.5702,101754.0
2022-02-17 12:00:00,17.42,17.44,17.41,17.43,161364.0,16.5702,16.5892,16.5607,16.5797,161364.0
2022-02-17 12:30:00,17.43,17.44,17.41,17.42,287184.0,16.5797,16.5892,16.5607,16.5702,287184.0
2022-02-17 13:00:00,17.42,17.42,17.38,17.38,72438.0,16.5702,16.5702,16.5322,16.5322,72438.0
2022-02-17 13:30:00,17.38,17.4,17.37,17.38,146208.0,16.5322,16.5512,16.5226,16.5322,146208.0
2022-02-17 14:00:00,17.38,17.38,17.33,17.33,111930.0,16.5322,16.5322,16.4846,16.4846,111930.0
2022-02-17 14:30:00,17.33,17.34,17.3,17.3,298146.0,16.4846,16.4941,16.4561,16.4561,298146.0
2022-02-17 15:00:00,17.3,17.31,17.24,17.27,487596.0,16.4561,16.4656,16.399,16.4275,487596.0
2022-02-17 15:30:00,17.27,17.31,17.23,17.25,763650.0,16.4275,16.4656,16.3895,16.4085,763650.0
2022-02-18 09:30:00,17.26,17.32,17.21,17.31,322218.0,16.418,16.4751,16.3704,16.4656,322218.0
2022-02-18 10:00:00,17.3,17.32,17.23,17.24,399456.0,16.4561,16.4751,16.3895,16.399,399456.0
2022-02-18 10:30:00,17.23,17.23,17.17,17.18,1684506.0,16.3895,16.3895,16.3324,16.3419,1684506.0
2022-02-18 11:00:00,17.18,17.18,17.1,17.16,694164.0,16.3419,16.3419,16.2658,16.3229,694164.0
2022-02-18 11:30:00,17.15,17.17,17.07,17.09,732168.0,16.3134,16.3324,16.2373,16.2563,732168.0
2022-02-18 12:00:00,17.09,17.15,17.07,17.13,200154.0,16.2563,16.3134,16.2373,16.2943,200154.0
2022-02-18 12:30:00,17.12,17.13,17.06,17.08,181236.0,16.2848,16.2943,16.2278,16.2468,181236.0
2022-02-18 13:00:00,17.07,17.09,17.03,17.06,589134.0,16.2373,16.2563,16.1992,16.2278,589134.0
2022-02-18 13:30:00,17.06,17.14,17.06,17.13,169656.0,16.2278,16.3039,16.2278,16.2943,169656.0
2022-02-18 14:00:00,17.13,17.22,17.11,17.22,179172.0,16.2943,16.38,16.2753,16.38,179172.0
2022-02-18 14:30:00,17.21,17.25,17.15,17.22,227808.0,16.3704,16.4085,16.3134,16.38,227808.0
2022-02-18 15:00:00,17.23,17.25,17.13,17.13,1235916.0,16.3895,16.4085,16.2943,16.2943,1235916.0
2022-02-18 15:30:00,17.12,17.17,17.07,17.12,652554.0,16.2848,16.3324,16.2373,16.2848,652554.0
2022-02-22 09:30:00,17.02,17.16,16.98,17.13,1738194.0,16.1897,16.3229,16.1517,16.2943,1738194.0
2022-02-22 10:00:00,17.12,17.17,17.07,17.17,435108.0,16.2848,16.3324,16.2373,16.3324,435108.0
2022-02-22 10:30:00,17.17,17.17,17.02,17.03,485520.0,16.3324,16.3324,16.1897,16.1992,485520.0
2022-02-22 11:00:00,17.02,17.05,16.99,17.0,656892.0,16.1897,16.2182,16.1612,16.1707,656892.0
2022-02-22 11:30:00,17.0,17.04,16.97,17.0,625776.0,16.1707,16.2087,16.1422,16.1707,625776.0
2022-02-22 12:00:00,17.0,17.03,16.96,16.97,1492566.0,16.1707,16.1992,16.1326,16.1422,1492566.0
2022-02-22 12:30:00,16.96,16.97,16.92,16.93,625386.0,16.1326,16.1422,16.0946,16.1041,625386.0
2022-02-22 13:00:00,16.93,16.95,16.88,16.9,654834.0,16.1041,16.1231,16.0565,16.0756,654834.0
2022-02-22 13:30:00,16.9,16.92,16.82,16.84,700092.0,16.0756,16.0946,15.9995,16.0185,700092.0
2022-02-22 14:00:00,16.84,16.9,16.79,16.88,556536.0,16.0185,16.0756,15.9709,16.0565,556536.0
2022-02-22 14:30:00,16.86,17.03,16.85,16.99,465252.0,16.0375,16.1992,16.028,16.1612,465252.0
2022-02-22 15:00:00,17.0,17.07,16.99,17.02,622944.0,16.1707,16.2373,16.1612,16.1897,622944.0
2022-02-22 15:30:00,17.02,17.02,16.87,16.93,1376526.0,16.1897,16.1897,16.047,16.1041,1376526.0
2022-02-23 09:30:00,17.02,17.07,16.99,16.99,687288.0,16.1897,16.2373,16.1612,16.1612,687288.0
2022-02-23 10:00:00,16.99,16.99,16.86,16.87,806016.0,16.1612,16.1612,16.0375,16.047,806016.0
2022-02-23 10:30:00,16.86,16.92,16.84,16.86,1104084.0,16.0375,16.0946,16.0185,16.0375,1104084.0
2022-02-23 11:00:00,16.86,16.87,16.8,16.82,1289388.0,16.0375,16.047,15.9804,15.9995,1289388.0
2022-02-23 11:30:00,16.82,16.9,16.81,16.89,1154988.0,15.9995,16.0756,15.99,16.0661,1154988.0
2022-02-23 12:00:00,16.89,16.95,16.87,16.95,793926.0,16.0661,16.1231,16.047,16.1231,793926.0
2022-02-23 12:30:00,16.95,16.95,16.85,16.86,3871188.0,16.1231,16.1231,16.028,16.0375,3871188.0
2022-02-23 13:00:00,16.86,16.86,16.76,16.77,414030.0,16.0375,16.0375,15.9424,15.9519,414030.0
2022-02-23 13:30:00,16.77,16.83,16.74,16.79,749238.0,15.9519,16.009,15.9234,15.9709,749238.0
2022-02-23 14:00:00,16.79,16.8,16.71,16.71,570930.0,15.9709,15.9804,15.8948,15.8948,570930.0
2022-02-23 14:30:00,16.72,16.73,16.66,16.68,829674.0,15.9043,15.9139,15.8473,15.8663,829674.0
2022-02-23 15:00:00,16.68,16.69,16.63,16.69,1000392.0,15.8663,15.8758,15.8187,15.8758,1000392.0
2022-02-23 15:30:00,16.68,16.69,16.59,16.61,1837416.0,15.8663,15.8758,15.7807,15.7997,1837416.0
2022-02-24 09:30:00,16.17,16.39,16.15,16.38,1972308.0,15.3812,15.5904,15.3622,15.5809,1972308.0
2022-02-24 10:00:00,16.37,16.49,16.28,16.38,1235946.0,15.5714,15.6856,15.4858,15.5809,1235946.0
2022-02-24 10:30:00,16.38,16.48,16.33,16.45,1374684.0,15.5809,15.6761,15.5334,15.6475,1374684.0
2022-02-24 11:00:00,16.43,16.55,16.41,16.47,1630164.0,15.6285,15.7426,15.6095,15.6665,1630164.0
2022-02-24 11:30:00,16.47,16.52,16.41,16.52,1235286.0,15.6665,15.7141,15.6095,15.7141,1235286.0
2022-02-24 12:00:00,16.52,16.52,16.38,16.42,915864.0,15.7141,15.7141,15.5809,15.619,915864.0
2022-02-24 12:30:00,16.43,16.49,16.38,16.42,697680.0,15.6285,15.6856,15.5809,15.619,697680.0
2022-02-24 13:00:00,16.42,16.49,16.4,16.43,546288.0,15.619,15.6856,15.6,15.6285,546288.0
2022-02-24 13:30:00,16.43,16.62,16.43,16.53,1042782.0,15.6285,15.8092,15.6285,15.7236,1042782.0
2022-02-24 14:00:00,16.53,16.6,16.49,16.6,659892.0,15.7236,15.7902,15.6856,15.7902,659892.0
2022-02-24 14:30:00,16.6,16.72,16.59,16.71,500184.0,15.7902,15.9043,15.7807,15.8948,500184.0
2022-02-24 15:00:00,16.71,16.78,16.69,16.73,686286.0,15.8948,15.9614,15.8758,15.9139,686286.0
2022-02-24 15:30:00,16.73,16.92,16.73,16.9,1186560.0,15.9139,16.0946,15.9139,16.0756,1186560.0
2022-02-25 09:30:00,16.96,17.03,16.9,16.9,660120.0,16.1326,16.1992,16.0756,16.0756,660120.0
2022-02-25 10:00:00,16.9,17.04,16.87,17.04,545028.0,16.0756,16.2087,16.047,16.2087,545028.0
2022-02-25 10:30:00,17.03,17.12,16.98,17.09,1343604.0,16.1992,16.2848,16.1517,16.2563,1343604.0
2022-02-25 11:00:00,17.09,17.18,17.06,17.16,1158090.0,16.2563,16.3419,16.2278,16.3229,1158090.0
2022-02-25 11:30:00,17.16,17.23,17.14,17.23,860736.0,16.3229,16.3895,16.3039,16.3895,860736.0
2022-02-25 12:00:00,17.22,17.24,17.18,17.23,209928.0,16.38,16.399,16.3419,16.3895,209928.0
2022-02-25 12:30:00,17.23,17.25,17.17,17.19,231222.0,16.3895,16.4085,16.3324,16.3514,231222.0
2022-02-25 13:00:00,17.2,17.22,17.16,17.22,207504.0,16.3609,16.38,16.3229,16.38,207504.0
2022-02-25 13:30:00,17.22,17.27,17.21,17.23,160422.0,16.38,16.4275,16.3704,16.3895,160422.0
2022-02-25 14:00:00,17.21,17.26,17.19,17.25,228132.0,16.3704,16.418,16.3514,16.4085,228132.0
2022-02-25 14:30:00,17.25,17.26,17.17,17.21,316818.0,16.4085,16.418,16.3324,16.3704,316818.0
2022-02-25 15:00:00,17.2,17.26,17.18,17.24,324492.0,16.3609,16.418,16.3419,16.399,324492.0
2022-02-25 15:30:00,17.24,17.28,17.21,17.28,735630.0,16.399,16.437,16.3704,16.437,735630.0
2022-02-28 09:30:00,17.09,17.17,17.08,17.16,328512.0,16.2563,16.3324,16.2468,16.3229,328512.0
2022-02-28 10:00:00,17.17,17.17,17.07,17.13,328086.0,16.3324,16.3324,16.2373,16.2943,328086.0
2022-02-28 10:30:00,17.12,17.25,17.12,17.24,663654.0,16.2848,16.4085,16.2848,16.399,663654.0
2022-02-28 11:00:00,17.24,17.32,17.22,17.31,516360.0,16.399,16.4751,16.38,16.4656,516360.0
2022-02-28 11:30:00,17.31,17.33,17.25,17.3,519738.0,16.4656,16.4846,16.4085,16.4561,519738.0
2022-02-28 12:00:00,17.29,17.31,17.17,17.19,515856.0,16.4465,16.4656,16.3324,16.3514,515856.0
2022-02-28 12:30:00,17.18,17.2,17.1,17.14,351360.0,16.3419,16.3609,16.2658,16.3039,351360.0
2022-02-28 13:00:00,17.14,17.22,17.12,17.15,290358.0,16.3039,16.38,16.2848,16.3134,290358.0
2022-02-28 13:30:00,17.15,17.2,17.13,17.18,184812.0,16.3134,16.3609,16.2943,16.3419,184812.0
2022-02-28 14:00:00,17.18,17.18,17.04,17.05,319914.0,16.3419,16.3419,16.2087,16.2182,319914.0
2022-02-28 14:30:00,17.04,17.14,17.04,17.13,273126.0,16.2087,16.3039,16.2087,16.2943,273126.0
2022-02-28 15:00:00,17.12,17.17,17.07,17.15,322068.0,16.2848,16.3324,16.2373,16.3134,322068.0
2022-02-28 15:30:00,17.14,17.27,17.07,17.25,1435968.0,16.3039,16.4275,16.2373,16.4085,1435968.0
2022-03-01 09:30:00,17.2,17.29,17.18,17.18,417210.0,16.3609,16.4465,16.3419,16.3419,417210.0
2022-03-01 10:00:00,17.19,17.22,17.14,17.19,200196.0,16.3514,16.38,16.3039,16.3514,200196.0
2022-03-01 10:30:00,17.18,17.2,17.09,17.1,150414.0,16.3419,16.3609,16.2563,16.2658,150414.0
2022-03-01 11:00:00,17.1,17.16,17.1,17.12,1760940.0,16.2658,16.3229,16.2658,16.2848,1760940.0
2022-03-01 11:30:00,17.11,17.11,16.96,16.98,285762.0,16.2753,16.2753,16.1326,16.1517,285762.0
2022-03-01 12:00:00,16.98,17.02,16.93,17.02,141258.0,16.1517,16.1897,16.1041,16.1897,141258.0
2022-03-01 12:30:00,17.0,17.06,17.0,17.06,88692.0,16.1707,16.2278,16.1707,16.2278,88692.0
2022-03-01 13:00:00,17.04,17.08,16.93,16.93,190260.0,16.2087,16.2468,16.1041,16.1041,190260.0
2022-03-01 13:30:00,16.94,16.98,16.93,16.97,241494.0,16.1136,16.1517,16.1041,16.1422,241494.0
2022-03-01 14:00:00,16.96,17.03,16.92,17.02,305076.0,16.1326,16.1992,16.0946,16.1897,305076.0
2022-03-01 14:30:00,17.02,17.06,16.98,16.99,244734.0,16.1897,16.2278,16.1517,16.1612,244734.0
2022-03-01 15:00:00,16.98,17.09,16.97,16.97,588984.0,16.1517,16.2563,16.1422,16.1422,588984.0
2022-03-01 15:30:00,16.97,17.0,16.88,17.0,1112370.0,16.1422,16.1707,16.0565,16.1707,1112370.0
2022-03-02 09:30:00,17.09,17.18,17.07,17.14,407538.0,16.2563,16.3419,16.2373,16.3039,407538.0
2022-03-02 10:00:00,17.14,17.19,17.05,17.17,273558.0,16.3039,16.3514,16.2182,16.3324,273558.0
2022-03-02 10:30:00,17.19,17.2,17.12,17.16,447810.0,16.3514,16.3609,16.2848,16.3229,447810.0
2022-03-02 11:00:00,17.15,17.28,17.13,17.27,453228.0,16.3134,16.437,16.2943,16.4275,453228.0
2022-03-02 11:30:00,17.27,17.3,17.24,17.26,159024.0,16.4275,16.4561,16.399,16.418,159024.0
2022-03-02 12:00:00,17.26,17.3,17.25,17.28,289680.0,16.418,16.4561,16.4085,16.437,289680.0
2022-03-02 12:30:00,17.28,17.3,17.27,17.29,180960.0,16.437,16.4561,16.4275,16.4465,180960.0
2022-03-02 13:00:00,17.31,17.35,17.3,17.33,206652.0,16.4656,16.5036,16.4561,16.4846,206652.0
2022-03-02 13:30:00,17.33,17.36,17.32,17.33,317904.0,16.4846,16.5131,16.4751,16.4846,317904.0
2022-03-02 14:00:00,17.33,17.37,17.31,17.32,348000.0,16.4846,16.5226,16.4656,16.4751,348000.0
2022-03-02 14:30:00,17.33,17.36,17.3,17.31,266100.0,16.4846,16.5131,16.4561,16.4656,266100.0
2022-03-02 15:00:00,17.31,17.35,17.3,17.34,484206.0,16.4656,16.5036,16.4561,16.4941,484206.0
2022-03-02 15:30:00,17.34,17.37,17.3,17.31,732606.0,16.4941,16.5226,16.4561,16.4656,732606.0
2022-03-03 09:30:00,17.41,17.41,17.32,17.34,390492.0,16.5607,16.5607,16.4751,16.4941,390492.0
2022-03-03 10:00:00,17.35,17.37,17.24,17.25,423360.0,16.5036,16.5226,16.399,16.4085,423360.0
2022-03-03 10:30:00,17.26,17.27,17.15,17.15,408096.0,16.418,16.4275,16.3134,16.3134,408096.0
2022-03-03 11:00:00,17.15,17.2,17.11,17.19,463482.0,16.3134,16.3609,16.2753,16.3514,463482.0
2022-03-03 11:30:00,17.19,17.23,17.16,17.22,342552.0,16.3514,16.3895,16.3229,16.38,342552.0
2022-03-03 12:00:00,17.21,17.25,17.17,17.17,273048.0,16.3704,16.4085,16.3324,16.3324,273048.0
2022-03-03 12:30:00,17.18,17.32,17.17,17.27,417462.0,16.3419,16.4751,16.3324,16.4275,417462.0
2022-03-03 13:00:00,17.25,17.31,17.25,17.31,183216.0,16.4085,16.4656,16.4085,16.4656,183216.0
2022-03-03 13:30:00,17.3,17.3,17.24,17.27,413586.0,16.4561,16.4561,16.399,16.4275,413586.0
2022-03-03 14:00:00,17.27,17.32,17.25,17.29,365544.0,16.4275,16.4751,16.4085,16.4465,365544.0
2022-03-03 14:30:00,17.29,17.29,17.18,17.2,345078.0,16.4465,16.4465,16.3419,16.3609,345078.0
2022-03-03 15:00:00,17.19,17.2,17.14,17.2,711258.0,16.3514,16.3609,16.3039,16.3609,711258.0
2022-03-03 15:30:00,17.2,17.2,17.11,17.18,1332102.0,16.3609,16.3609,16.2753,16.3419,1332102.0
2022-03-04 09:30:00,17.05,17.07,16.93,17.03,388272.0,16.2182,16.2373,16.1041,16.1992,388272.0
2022-03-04 10:00:00,17.02,17.04,16.9,16.93,293886.0,16.1897,16.2087,16.0756,16.1041,293886.0
2022-03-04 10:30:00,16.93,16.96,16.87,16.88,619926.0,16.1041,16.1326,16.047,16.0565,619926.0
2022-03-04 11:00:00,16.87,16.9,16.84,16.89,654732.0,16.047,16.0756,16.0185,16.0661,654732.0
2022-03-04 11:30:00,16.89,16.93,16.85,16.89,791976.0,16.0661,16.1041,16.028,16.0661,791976.0
2022-03-04 12:00:00,16.9,17.0,16.87,16.98,655206.0,16.0756,16.1707,16.047,16.1517,655206.0
2022-03-04 12:30:00,16.97,17.01,16.94,17.0,388824.0,16.1422,16.1802,16.1136,16.1707,388824.0
2022-03-04 13:00:00,17.01,17.06,16.99,17.0,386442.0,16.1802,16.2278,16.1612,16.1707,386442.0
2022-03-04 13:30:00,17.0,17.03,16.94,16.94,260370.0,16.1707,16.1992,16.1136,16.1136,260370.0
2022-03-04 14:00:00,16.94,16.99,16.91,16.97,458922.0,16.1136,16.1612,16.0851,16.1422,458922.0
2022-03-04 14:30:00,16.97,16.99,16.89,16.89,212778.0,16.1422,16.1612,16.0661,16.0661,212778.0
2022-03-04 15:00:00,16.89,16.97,16.89,16.95,278382.0,16.0661,16.1422,16.0661,16.1231,278382.0
2022-03-04 15:30:00,16.95,17.02,16.91,17.01,905400.0,16.1231,16.1897,16.0851,16.1802,905400.0
2022-03-07 09:30:00,16.99,17.0,16.84,16.84,521952.0,16.1612,16.1707,16.0185,16.0185,521952.0
2022-03-07 10:00:00,16.84,16.87,16.76,16.76,538104.0,16.0185,16.047,15.9424,15.9424,538104.0
2022-03-07 10:30:00,16.75,16.79,16.72,16.74,869604.0,15.9329,15.9709,15.9043,15.9234,869604.0
2022-03-07 11:00:00,16.74,16.81,16.72,16.77,854256.0,15.9234,15.99,15.9043,15.9519,854256.0
2022-03-07 11:30:00,16.77,16.78,16.67,16.68,1089342.0,15.9519,15.9614,15.8568,15.8663,1089342.0
2022-03-07 12:00:00,16.68,16.68,16.6,16.63,1240380.0,15.8663,15.8663,15.7902,15.8187,1240380.0
2022-03-07 12:30:00,16.63,16.69,16.61,16.64,1423536.0,15.8187,15.8758,15.7997,15.8283,1423536.0
2022-03-07 13:00:00,16.64,16.69,16.6,16.63,944928.0,15.8283,15.8758,15.7902,15.8187,944928.0
2022-03-07 13:30:00,16.63,16.67,16.61,16.62,536148.0,15.8187,15.8568,15.7997,15.8092,536148.0
2022-03-07 14:00:00,16.62,16.66,16.59,16.62,1273518.0,15.8092,15.8473,15.7807,15.8092,1273518.0
2022-03-07 14:30:00,16.62,16.63,16.56,16.58,812322.0,15.8092,15.8187,15.7522,15.7712,812322.0
2022-03-07 15:00:00,16.58,16.59,16.52,16.57,2923974.0,15.7712,15.7807,15.7141,15.7617,2923974.0
2022-03-07 15:30:00,16.56,16.57,16.48,16.49,1608870.0,15.7522,15.7617,15.6761,15.6856,1608870.0
2022-03-08 09:30:00,16.48,16.55,16.43,16.46,788862.0,15.6761,15.7426,15.6285,15.657,788862.0
2022-03-08 10:00:00,16.43,16.49,16.35,16.38,902610.0,15.6285,15.6856,15.5524,15.5809,902610.0
2022-03-08 10:30:00,16.38,16.5,16.34,16.5,940194.0,15.5809,15.6951,15.5429,15.6951,940194.0
2022-03-08 11:00:00,16.5,16.52,16.39,16.41,719556.0,15.6951,15.7141,15.5904,15.6095,719556.0
2022-03-08 11:30:00,16.4,16.48,16.33,16.44,834876.0,15.6,15.6761,15.5334,15.638,834876.0
2022-03-08 12:00:00,16.45,16.71,16.44,16.69,563844.0,15.6475,15.8948,15.638,15.8758,563844.0
2022-03-08 12:30:00,16.67,16.74,16.65,16.74,225876.0,15.8568,15.9234,15.8378,15.9234,225876.0
2022-03-08 13:00:00,16.74,16.81,16.67,16.67,552102.0,15.9234,15.99,15.8568,15.8568,552102.0
2022-03-08 13:30:00,16.67,16.67,16.51,16.52,482280.0,15.8568,15.8568,15.7046,15.7141,482280.0
2022-03-08 14:00:00,16.5,16.57,16.46,16.57,332382.0,15.6951,15.7617,15.657,15.7617,332382.0
2022-03-08 14:30:00,16.57,16.64,16.55,16.6,374076.0,15.7617,15.8283,15.7426,15.7902,374076.0
2022-03-08 15:00:00,16.6,16.67,16.5,16.5,449838.0,15.7902,15.8568,15.6951,15.6951,449838.0
2022-03-08 15:30:00,16.51,16.51,16.39,16.4,806466.0,15.7046,15.7046,15.5904,15.6,806466.0
2022-03-09 09:30:00,16.73,16.77,16.67,16.71,368472.0,15.9139,15.9519,15.8568,15.8948,368472.0
2022-03-09 10:00:00,16.72,16.81,16.71,16.79,590040.0,15.9043,15.99,15.8948,15.9709,590040.0
2022-03-09 10:30:00,16.79,16.83,16.77,16.82,287628.0,15.9709,16.009,15.9519,15.9995,287628.0
2022-03-09 11:00:00,16.82,16.83,16.75,16.78,219018.0,15.9995,16.009,15.9329,15.9614,219018.0
2022-03-09 11:30:00,16.78,16.85,16.78,16.85,115110.0,15.9614,16.028,15.9614,16.028,115110.0
2022-03-09 12:00:00,16.86,16.87,16.83,16.86,336180.0,16.0375,16.047,16.009,16.0375,336180.0
2022-03-09 12:30:00,16.86,16.9,16.86,16.89,186492.0,16.0375,16.0756,16.0375,16.0661,186492.0
2022-03-09 13:00:00,16.88,16.89,16.85,16.89,150960.0,16.0565,16.0661,16.028,16.0661,150960.0
2022-03-09 13:30:00,16.89,16.89,16.81,16.82,104430.0,16.0661,16.0661,15.99,15.9995,104430.0
2022-03-09 14:00:00,16.82,16.86,16.82,16.83,179082.0,15.9995,16.0375,15.9995,16.009,179082.0
2022-03-09 14:30:00,16.85,16.88,16.84,16.85,591030.0,16.028,16.0565,16.0185,16.028,591030.0
2022-03-09 15:00:00,16.85,16.91,16.85,16.9,1012044.0,16.028,16.0851,16.028,16.0756,1012044.0
2022-03-09 15:30:00,16.91,16.93,16.82,16.84,1537410.0,16.0851,16.1041,15.9995,16.0185,1537410.0
2022-03-10 09:30:00,16.67,16.75,16.64,16.73,244422.0,15.8568,15.9329,15.8283,15.9139,244422.0
2022-03-10 10:00:00,16.73,16.77,16.69,16.72,368322.0,15.9139,15.9519,15.8758,15.9043,368322.0
2022-03-10 10:30:00,16.69,16.69,16.61,16.61,186768.0,15.8758,15.8758,15.7997,15.7997,186768.0
2022-03-10 11:00:00,16.61,16.62,16.57,16.57,289896.0,15.7997,15.8092,15.7617,15.7617,289896.0
2022-03-10 11:30:00,16.58,16.63,16.57,16.63,196824.0,15.7712,15.8187,15.7617,15.8187,196824.0
2022-03-10 12:00:00,16.63,16.67,16.62,16.66,94512.0,15.8187,15.8568,15.8092,15.8473,94512.0
2022-03-10 12:30:00,16.66,16.66,16.6,16.61,94812.0,15.8473,15.8473,15.7902,15.7997,94812.0
2022-03-10 13:00:00,16.61,16.66,16.59,16.65,409548.0,15.7997,15.8473,15.7807,15.8378,409548.0
2022-03-10 13:30:00,16.64,16.7,16.64,16.69,173802.0,15.8283,15.8853,15.8283,15.8758,173802.0
2022-03-10 14:00:00,16.69,16.76,16.68,16.74,294480.0,15.8758,15.9424,15.8663,15.9234,294480.0
2022-03-10 14:30:00,16.76,16.79,16.73,16.77,145122.0,15.9424,15.9709,15.9139,15.9519,145122.0
2022-03-10 15:00:00,16.77,16.77,16.72,16.75,410940.0,15.9519,15.9519,15.9043,15.9329,410940.0
2022-03-10 15:30:00,16.75,16.81,16.72,16.78,488250.0,15.9329,15.99,15.9043,15.9614,488250.0
2022-03-11 09:30:00,16.86,16.9,16.81,16.83,163083.0,16.0375,16.0756,15.99,16.009,163083.0
2022-03-11 10:00:00,16.82,16.82,16.73,16.77,290334.0,15.9995,15.9995,15.9139,15.9519,290334.0
2022-03-11 10:30:00,16.76,16.81,16.73,16.81,304038.0,15.9424,15.99,15.9139,15.99,304038.0
2022-03-11 11:00:00,16.81,16.81,16.73,16.73,390426.0,15.99,15.99,15.9139,15.9139,390426.0
2022-03-11 11:30:00,16.74,16.74,16.68,16.71,251106.0,15.9234,15.9234,15.8663,15.8948,251106.0
2022-03-11 12:00:00,16.7,16.73,16.67,16.67,237582.0,15.8853,15.9139,15.8568,15.8568,237582.0
2022-03-11 12:30:00,16.67,16.7,16.65,16.7,252846.0,15.8568,15.8853,15.8378,15.8853,252846.0
2022-03-11 13:00:00,16.69,16.74,16.68,16.73,168090.0,15.8758,15.9234,15.8663,15.9139,168090.0
2022-03-11 13:30:00,16.73,16.75,16.68,16.68,163746.0,15.9139,15.9329,15.8663,15.8663,163746.0
2022-03-11 14:00:00,16.67,16.72,16.66,16.72,180114.0,15.8568,15.9043,15.8473,15.9043,180114.0
2022-03-11 14:30:00,16.71,16.72,16.64,16.65,182484.0,15.8948,15.9043,15.8283,15.8378,182484.0
2022-03-11 15:00:00,16.65,16.66,16.61,16.61,208002.0,15.8378,15.8473,15.7997,15.7997,208002.0
2022-03-11 15:30:00,16.61,16.61,16.53,16.54,494994.0,15.7997,15.7997,15.7236,15.7331,494994.0
2022-03-14 09:30:00,16.57,16.59,16.49,16.57,1311936.0,15.7617,15.7807,15.6856,15.7617,1311936.0
2022-03-14 10:00:00,16.56,16.67,16.54,16.63,393429.0,15.7522,15.8568,15.7331,15.8187,393429.0
2022-03-14 10:30:00,16.63,16.68,16.6,16.68,573078.0,15.8187,15.8663,15.7902,15.8663,573078.0
2022-03-14 11:00:00,16.68,16.69,16.58,16.59,297585.0,15.8663,15.8758,15.7712,15.7807,297585.0
2022-03-14 11:30:00,16.59,16.6,16.5,16.51,326163.0,15.7807,15.7902,15.6951,15.7046,326163.0
2022-03-14 12:00:00,16.51,16.51,16.46,16.5,320310.0,15.7046,15.7046,15.657,15.6951,320310.0
2022-03-14 12:30:00,16.49,16.51,16.42,16.42,336597.0,15.6856,15.7046,15.619,15.619,336597.0
2022-03-14 13:00:00,16.42,16.42,16.39,16.39,236670.0,15.619,15.619,15.5904,15.5904,236670.0
2022-03-14 13:30:00,16.4,16.4,16.35,16.36,303516.0,15.6,15.6,15.5524,15.5619,303516.0
2022-03-14 14:00:00,16.36,16.39,16.33,16.33,352926.0,15.5619,15.5904,15.5334,15.5334,352926.0
2022-03-14 14:30:00,16.34,16.39,16.33,16.38,336939.0,15.5429,15.5904,15.5334,15.5809,336939.0
2022-03-14 15:00:00,16.38,16.42,16.37,16.39,656055.0,15.5809,15.619,15.5714,15.5904,656055.0
2022-03-14 15:30:00,16.39,16.41,16.34,16.39,692193.0,15.5904,15.6095,15.5429,15.5904,692193.0
2022-03-15 09:30:00,16.47,16.55,16.43,16.51,234147.0,15.6665,15.7426,15.6285,15.7046,234147.0
2022-03-15 10:00:00,16.51,16.57,16.46,16.57,415743.0,15.7046,15.7617,15.657,15.7617,415743.0
2022-03-15 10:30:00,16.57,16.62,16.56,16.57,883581.0,15.7617,15.8092,15.7522,15.7617,883581.0
2022-03-15 11:00:00,16.58,16.62,16.57,16.62,236241.0,15.7712,15.8092,15.7617,15.8092,236241.0
2022-03-15 11:30:00,16.62,16.65,16.55,16.59,200418.0,15.8092,15.8378,15.7426,15.7807,200418.0
2022-03-15 12:00:00,16.58,16.65,16.55,16.65,153957.0,15.7712,15.8378,15.7426,15.8378,153957.0
2022-03-15 12:30:00,16.65,16.65,16.58,16.62,82545.0,15.8378,15.8378,15.7712,15.8092,82545.0
2022-03-15 13:00:00,16.62,16.64,16.57,16.57,106827.0,15.8092,15.8283,15.7617,15.7617,106827.0
2022-03-15 13:30:00,16.57,16.62,16.56,16.61,147606.0,15.7617,15.8092,15.7522,15.7997,147606.0
2022-03-15 14:00:00,16.61,16.62,16.54,16.57,131391.0,15.7997,15.8092,15.7331,15.7617,131391.0
2022-03-15 14:30:00,16.56,16.67,16.55,16.67,488016.0,15.7522,15.8568,15.7426,15.8568,488016.0
2022-03-15 15:00:00,16.67,16.72,16.66,16.71,256788.0,15.8568,15.9043,15.8473,15.8948,256788.0
2022-03-15 15:30:00,16.72,16.76,16.7,16.73,544977.0,15.9043,15.9424,15.8853,15.9139,544977.0
2022-03-16 09:30:00,16.88,17.01,16.88,16.98,405210.0,16.0565,16.1802,16.0565,16.1517,405210.0
2022-03-16 10:00:00,16.99,17.09,16.95,17.07,375672.0,16.1612,16.2563,16.1231,16.2373,375672.0
2022-03-16 10:30:00,17.06,17.1,17.01,17.04,166884.0,16.2278,16.2658,16.1802,16.2087,166884.0
2022-03-16 11:00:00,17.05,17.05,17.01,17.03,287904.0,16.2182,16.2182,16.1802,16.1992,287904.0
2022-03-16 11:30:00,17.04,17.04,17.01,17.04,195513.0,16.2087,16.2087,16.1802,16.2087,195513.0
2022-03-16 12:00:00,17.04,17.06,17.02,17.03,353208.0,16.2087,16.2278,16.1897,16.1992,353208.0
2022-03-16 12:30:00,17.04,17.04,16.96,16.99,552189.0,16.2087,16.2087,16.1326,16.1612,552189.0
2022-03-16 13:00:00,16.98,17.0,16.92,16.94,216234.0,16.1517,16.1707,16.0946,16.1136,216234.0
2022-03-16 13:30:00,16.94,16.98,16.94,16.97,200454.0,16.1136,16.1517,16.1136,16.1422,200454.0
2022-03-16 14:00:00,16.96,16.96,16.77,16.77,275397.0,16.1326,16.1326,15.9519,15.9519,275397.0
2022-03-16 14:30:00,16.77,16.98,16.71,16.93,704412.0,15.9519,16.1517,15.8948,16.1041,704412.0
2022-03-16 15:00:00,16.93,17.05,16.9,17.03,427863.0,16.1041,16.2182,16.0756,16.1992,427863.0
2022-03-16 15:30:00,17.04,17.14,16.99,17.14,410121.0,16.2087,16.3039,16.1612,16.3039,410121.0
2022-03-17 09:30:00,17.06,17.19,17.04,17.18,344775.0,16.2278,16.3514,16.2087,16.3419,344775.0
2022-03-17 10:00:00,17.18,17.21,17.16,17.19,523935.0,16.3419,16.3704,16.3229,16.3514,523935.0
2022-03-17 10:30:00,17.19,17.19,17.1,17.12,472566.0,16.3514,16.3514,16.2658,16.2848,472566.0
2022-03-17 11:00:00,17.12,17.17,17.1,17.15,224997.0,16.2848,16.3324,16.2658,16.3134,224997.0
2022-03-17 11:30:00,17.15,17.19,17.14,17.18,122526.0,16.3134,16.3514,16.3039,16.3419,122526.0
2022-03-17 12:00:00,17.18,17.23,17.17,17.23,152247.0,16.3419,16.3895,16.3324,16.3895,152247.0
2022-03-17 12:30:00,17.23,17.25,17.23,17.25,118833.0,16.3895,16.4085,16.3895,16.4085,118833.0
2022-03-17 13:00:00,17.25,17.28,17.22,17.28,91875.0,16.4085,16.437,16.38,16.437,91875.0
2022-03-17 13:30:00,17.28,17.33,17.28,17.32,139572.0,16.437,16.4846,16.437,16.4751,139572.0
2022-03-17 14:00:00,17.32,17.32,17.27,17.27,128058.0,16.4751,16.4751,16.4275,16.4275,128058.0
2022-03-17 14:30:00,17.28,17.32,17.28,17.32,132165.0,16.437,16.4751,16.437,16.4751,132165.0
2022-03-17 15:00:00,17.31,17.33,17.27,17.3,287064.0,16.4656,16.4846,16.4275,16.4561,287064.0
2022-03-17 15:30:00,17.31,17.37,17.3,17.37,464169.0,16.4656,16.5226,16.4561,16.5226,464169.0
2022-03-18 09:30:00,17.32,17.37,17.29,17.36,223041.0,16.4751,16.5226,16.4465,16.5131,223041.0
2022-03-18 10:00:00,17.36,17.44,17.36,17.4,239013.0,16.5131,16.5892,16.5131,16.5512,239013.0
2022-03-18 10:30:00,17.4,17.41,17.34,17.38,643263.0,16.5512,16.5607,16.4941,16.5322,643263.0
2022-03-18 11:00:00,17.38,17.42,17.37,17.38,268005.0,16.5322,16.5702,16.5226,16.5322,268005.0
2022-03-18 11:30:00,17.38,17.43,17.36,17.39,262593.0,16.5322,16.5797,16.5131,16.5417,262593.0
2022-03-18 12:00:00,17.38,17.44,17.38,17.44,114222.0,16.5322,16.5892,16.5322,16.5892,114222.0
2022-03-18 12:30:00,17.45,17.47,17.44,17.47,111861.0,16.5987,16.6178,16.5892,16.6178,111861.0
2022-03-18 13:00:00,17.47,17.5,17.46,17.5,182814.0,16.6178,16.6463,16.6082,16.6463,182814.0
2022-03-18 13:30:00,17.5,17.51,17.48,17.48,96747.0,16.6463,16.6558,16.6273,16.6273,96747.0
2022-03-18 14:00:00,17.49,17.5,17.47,17.49,418248.0,16.6368,16.6463,16.6178,16.6368,418248.0
2022-03-18 14:30:00,17.49,17.51,17.48,17.51,182271.0,16.6368,16.6558,16.6273,16.6558,182271.0
2022-03-18 15:00:00,17.5,17.57,17.5,17.56,214548.0,16.6463,16.7129,16.6463,16.7034,214548.0
2022-03-18 15:30:00,17.56,17.6,17.55,17.57,406158.0,16.7034,16.7414,16.6939,16.7129,406158.0
2022-03-21 09:30:00,17.56,17.65,17.54,17.54,371328.0,16.7034,16.789,16.6843,16.6843,371328.0
2022-03-21 10:00:00,17.54,17.55,17.49,17.5,370131.0,16.6843,16.6939,16.6368,16.6463,370131.0
2022-03-21 10:30:00,17.5,17.59,17.49,17.58,397842.0,16.6463,16.7319,16.6368,16.7224,397842.0
2022-03-21 11:00:00,17.58,17.61,17.56,17.61,335469.0,16.7224,16.7509,16.7034,16.7509,335469.0
2022-03-21 11:30:00,17.6,17.62,17.57,17.61,303447.0,16.7414,16.7604,16.7129,16.7509,303447.0
2022-03-21 12:00:00,17.61,17.63,17.58,17.61,214578.0,16.7509,16.77,16.7224,16.7509,214578.0
2022-03-21 12:30:00,17.61,17.61,17.47,17.48,271491.0,16.7509,16.7509,16.6178,16.6273,271491.0
2022-03-21 13:00:00,17.48,17.49,17.41,17.43,171609.0,16.6273,16.6368,16.5607,16.5797,171609.0
2022-03-21 13:30:00,17.43,17.48,17.43,17.48,150393.0,16.5797,16.6273,16.5797,16.6273,150393.0
2022-03-21 14:00:00,17.48,17.53,17.45,17.52,1074228.0,16.6273,16.6748,16.5987,16.6653,1074228.0
2022-03-21 14:30:00,17.52,17.54,17.45,17.46,294867.0,16.6653,16.6843,16.5987,16.6082,294867.0
2022-03-21 15:00:00,17.45,17.52,17.45,17.52,201924.0,16.5987,16.6653,16.5987,16.6653,201924.0
2022-03-21 15:30:00,17.52,17.56,17.46,17.56,355191.0,16.6653,16.7034,16.6082,16.7034,355191.0
2022-03-22 09:30:00,17.62,17.7,17.62,17.69,340971.0,16.7604,16.8365,16.7604,16.827,340971.0
2022-03-22 10:00:00,17.69,17.75,17.69,17.74,229230.0,16.827,16.8841,16.827,16.8746,229230.0
2022-03-22 10:30:00,17.75,17.76,17.74,17.74,151431.0,16.8841,16.8936,16.8746,16.8746,151431.0
2022-03-22 11:00:00,17.75,17.78,17.72,17.76,154470.0,16.8841,16.9126,16.8556,16.8936,154470.0
2022-03-22 11:30:00,17.77,17.77,17.73,17.74,142452.0,16.9031,16.9031,16.8651,16.8746,142452.0
2022-03-22 12:00:00,17.74,17.75,17.7,17.71,110448.0,16.8746,16.8841,16.8365,16.8461,110448.0
2022-03-22 12:30:00,17.71,17.75,17.7,17.74,122289.0,16.8461,16.8841,16.8365,16.8746,122289.0
2022-03-22 13:00:00,17.75,17.77,17.73,17.75,103653.0,16.8841,16.9031,16.8651,16.8841,103653.0
2022-03-22 13:30:00,17.75,17.77,17.74,17.77,181134.0,16.8841,16.9031,16.8746,16.9031,181134.0
2022-03-22 14:00:00,17.77,17.77,17.72,17.74,97128.0,16.9031,16.9031,16.8556,16.8746,97128.0
2022-03-22 14:30:00,17.74,17.77,17.73,17.76,147195.0,16.8746,16.9031,16.8651,16.8936,147195.0
2022-03-22 15:00:00,17.75,17.79,17.75,17.75,288453.0,16.8841,16.9222,16.8841,16.8841,288453.0
2022-03-22 15:30:00,17.75,17.81,17.74,17.77,250716.0,16.8841,16.9412,16.8746,16.9031,250716.0
2022-03-23 09:30:00,17.63,17.63,17.55,17.57,382950.0,16.8162,16.8162,16.7399,16.7589,382950.0
2022-03-23 10:00:00,17.56,17.64,17.56,17.62,289266.0,16.7494,16.8257,16.7494,16.8066,289266.0
2022-03-23 10:30:00,17.62,17.65,17.59,17.62,181014.0,16.8066,16.8352,16.778,16.8066,181014.0
2022-03-23 11:00:00,17.62,17.67,17.62,17.66,195516.0,16.8066,16.8543,16.8066,16.8448,195516.0
2022-03-23 11:30:00,17.66,17.67,17.64,17.66,196746.0,16.8448,16.8543,16.8257,16.8448,196746.0
2022-03-23 12:00:00,17.66,17.69,17.6,17.64,150006.0,16.8448,16.8734,16.7876,16.8257,150006.0
2022-03-23 12:30:00,17.64,17.65,17.59,17.62,127629.0,16.8257,16.8352,16.778,16.8066,127629.0
2022-03-23 13:00:00,17.62,17.62,17.53,17.53,541536.0,16.8066,16.8066,16.7208,16.7208,541536.0
2022-03-23 13:30:00,17.54,17.57,17.53,17.56,138273.0,16.7303,16.7589,16.7208,16.7494,138273.0
2022-03-23 14:00:00,17.56,17.57,17.52,17.56,224136.0,16.7494,16.7589,16.7112,16.7494,224136.0
2022-03-23 14:30:00,17.56,17.58,17.54,17.54,137019.0,16.7494,16.7685,16.7303,16.7303,137019.0
2022-03-23 15:00:00,17.54,17.57,17.53,17.56,161004.0,16.7303,16.7589,16.7208,16.7494,161004.0
2022-03-23 15:30:00,17.55,17.57,17.49,17.49,358239.0,16.7399,16.7589,16.6826,16.6826,358239.0
2022-03-24 09:30:00,17.58,17.58,17.52,17.54,243792.0,16.7685,16.7685,16.7112,16.7303,243792.0
2022-03-24 10:00:00,17.55,17.6,17.53,17.53,219378.0,16.7399,16.7876,16.7208,16.7208,219378.0
2022-03-24 10:30:00,17.53,17.59,17.52,17.57,182256.0,16.7208,16.778,16.7112,16.7589,182256.0
2022-03-24 11:00:00,17.57,17.65,17.57,17.64,166821.0,16.7589,16.8352,16.7589,16.8257,166821.0
2022-03-24 11:30:00,17.65,17.67,17.64,17.65,102171.0,16.8352,16.8543,16.8257,16.8352,102171.0
2022-03-24 12:00:00,17.65,17.66,17.61,17.61,85392.0,16.8352,16.8448,16.7971,16.7971,85392.0
2022-03-24 12:30:00,17.61,17.64,17.6,17.64,109884.0,16.7971,16.8257,16.7876,16.8257,109884.0
2022-03-24 13:00:00,17.63,17.66,17.62,17.65,158430.0,16.8162,16.8448,16.8066,16.8352,158430.0
2022-03-24 13:30:00,17.65,17.67,17.64,17.65,117060.0,16.8352,16.8543,16.8257,16.8352,117060.0
2022-03-24 14:00:00,17.65,17.68,17.64,17.65,186738.0,16.8352,16.8639,16.8257,16.8352,186738.0
2022-03-24 14:30:00,17.65,17.66,17.63,17.66,127371.0,16.8352,16.8448,16.8162,16.8448,127371.0
2022-03-24 15:00:00,17.66,17.71,17.64,17.71,149745.0,16.8448,16.8925,16.8257,16.8925,149745.0
2022-03-24 15:30:00,17.71,17.74,17.68,17.74,369090.0,16.8925,16.9211,16.8639,16.9211,369090.0
2022-03-25 09:30:00,17.77,17.78,17.73,17.74,367680.0,16.9497,16.9592,16.9116,16.9211,367680.0
2022-03-25 10:00:00,17.74,17.8,17.73,17.77,261162.0,16.9211,16.9783,16.9116,16.9497,261162.0
2022-03-25 10:30:00,17.78,17.82,17.78,17.8,226914.0,16.9592,16.9974,16.9592,16.9783,226914.0
2022-03-25 11:00:00,17.8,17.81,17.64,17.67,365043.0,16.9783,16.9879,16.8257,16.8543,365043.0
2022-03-25 11:30:00,17.66,17.71,17.66,17.67,218922.0,16.8448,16.8925,16.8448,16.8543,218922.0
2022-03-25 12:00:00,17.67,17.72,17.66,17.72,140040.0,16.8543,16.902,16.8448,16.902,140040.0
2022-03-25 12:30:00,17.71,17.72,17.68,17.7,130008.0,16.8925,16.902,16.8639,16.8829,130008.0
2022-03-25 13:00:00,17.7,17.73,17.69,17.69,114141.0,16.8829,16.9116,16.8734,16.8734,114141.0
2022-03-25 13:30:00,17.71,17.76,17.7,17.75,124956.0,16.8925,16.9402,16.8829,16.9306,124956.0
2022-03-25 14:00:00,17.75,17.78,17.75,17.77,122646.0,16.9306,16.9592,16.9306,16.9497,122646.0
2022-03-25 14:30:00,17.78,17.79,17.76,17.78,250104.0,16.9592,16.9688,16.9402,16.9592,250104.0
2022-03-25 15:00:00,17.78,17.78,17.7,17.71,157137.0,16.9592,16.9592,16.8829,16.8925,157137.0
2022-03-25 15:30:00,17.7,17.81,17.69,17.81,212316.0,16.8829,16.9879,16.8734,16.9879,212316.0
2022-03-28 09:30:00,17.79,17.85,17.77,17.83,403377.0,16.9688,17.026,16.9497,17.0069,403377.0
2022-03-28 10:00:00,17.84,17.84,17.77,17.81,751611.0,17.0165,17.0165,16.9497,16.9879,751611.0
2022-03-28 10:30:00,17.81,17.83,17.77,17.82,720738.0,16.9879,17.0069,16.9497,16.9974,720738.0
2022-03-28 11:00:00,17.82,17.83,17.76,17.78,626535.0,16.9974,17.0069,16.9402,16.9592,626535.0
2022-03-28 11:30:00,17.79,17.79,17.71,17.71,324195.0,16.9688,16.9688,16.8925,16.8925,324195.0
2022-03-28 12:00:00,17.7,17.74,17.69,17.71,121251.0,16.8829,16.9211,16.8734,16.8925,121251.0
2022-03-28 12:30:00,17.71,17.76,17.71,17.76,198060.0,16.8925,16.9402,16.8925,16.9402,198060.0
2022-03-28 13:00:00,17.76,17.79,17.75,17.79,176796.0,16.9402,16.9688,16.9306,16.9688,176796.0
2022-03-28 13:30:00,17.79,17.8,17.78,17.8,77859.0,16.9688,16.9783,16.9592,16.9783,77859.0
2022-03-28 14:00:00,17.79,17.81,17.78,17.8,89382.0,16.9688,16.9879,16.9592,16.9783,89382.0
2022-03-28 14:30:00,17.8,17.87,17.8,17.87,440346.0,16.9783,17.0451,16.9783,17.0451,440346.0
2022-03-28 15:00:00,17.87,17.88,17.85,17.88,106938.0,17.0451,17.0546,17.026,17.0546,106938.0
2022-03-28 15:30:00,17.88,17.93,17.87,17.93,246393.0,17.0546,17.1023,17.0451,17.1023,246393.0
2022-03-29 09:30:00,18.08,18.16,18.07,18.09,368118.0,17.2454,17.3217,17.2359,17.2549,368118.0
2022-03-29 10:00:00,18.09,18.11,18.0,18.07,823107.0,17.2549,17.274,17.1691,17.2359,823107.0
2022-03-29 10:30:00,18.07,18.11,18.04,18.1,911943.0,17.2359,17.274,17.2072,17.2645,911943.0
2022-03-29 11:00:00,18.1,18.11,18.06,18.1,174279.0,17.2645,17.274,17.2263,17.2645,174279.0
2022-03-29 11:30:00,18.1,18.13,18.09,18.11,165285.0,17.2645,17.2931,17.2549,17.274,165285.0
2022-03-29 12:00:00,18.11,18.11,18.07,18.07,127974.0,17.274,17.274,17.2359,17.2359,127974.0
2022-03-29 12:30:00,18.06,18.08,18.03,18.06,297240.0,17.2263,17.2454,17.1977,17.2263,297240.0
2022-03-29 13:00:00,18.05,18.07,18.04,18.07,97446.0,17.2168,17.2359,17.2072,17.2359,97446.0
2022-03-29 13:30:00,18.07,18.12,18.06,18.12,344286.0,17.2359,17.2836,17.2263,17.2836,344286.0
2022-03-29 14:00:00,18.12,18.14,18.11,18.13,102063.0,17.2836,17.3026,17.274,17.2931,102063.0
2022-03-29 14:30:00,18.14,18.17,18.13,18.17,112713.0,17.3026,17.3312,17.2931,17.3312,112713.0
2022-03-29 15:00:00,18.17,18.2,18.15,18.2,231459.0,17.3312,17.3599,17.3122,17.3599,231459.0
2022-03-29 15:30:00,18.2,18.23,18.16,18.2,271893.0,17.3599,17.3885,17.3217,17.3599,271893.0
2022-03-30 09:30:00,18.15,18.17,18.12,18.17,260838.0,17.3122,17.3312,17.2836,17.3312,260838.0
2022-03-30 10:00:00,18.17,18.18,18.14,18.15,87492.0,17.3312,17.3408,17.3026,17.3122,87492.0
2022-03-30 10:30:00,18.15,18.16,18.12,18.12,114633.0,17.3122,17.3217,17.2836,17.2836,114633.0
2022-03-30 11:00:00,18.12,18.14,18.08,18.09,151182.0,17.2836,17.3026,17.2454,17.2549,151182.0
2022-03-30 11:30:00,18.1,18.12,18.09,18.11,161229.0,17.2645,17.2836,17.2549,17.274,161229.0
2022-03-30 12:00:00,18.12,18.13,18.09,18.11,159072.0,17.2836,17.2931,17.2549,17.274,159072.0
2022-03-30 12:30:00,18.11,18.13,18.11,18.12,75057.0,17.274,17.2931,17.274,17.2836,75057.0
2022-03-30 13:00:00,18.12,18.12,18.08,18.08,68064.0,17.2836,17.2836,17.2454,17.2454,68064.0
2022-03-30 13:30:00,18.08,18.09,18.06,18.07,167415.0,17.2454,17.2549,17.2263,17.2359,167415.0
2022-03-30 14:00:00,18.07,18.09,18.05,18.06,54540.0,17.2359,17.2549,17.2168,17.2263,54540.0
2022-03-30 14:30:00,18.05,18.08,18.03,18.03,80673.0,17.2168,17.2454,17.1977,17.1977,80673.0
2022-03-30 15:00:00,18.03,18.03,17.97,17.99,384588.0,17.1977,17.1977,17.1405,17.1596,384588.0
2022-03-30 15:30:00,17.99,18.05,17.98,18.05,615582.0,17.1596,17.2168,17.15,17.2168,615582.0
2022-03-31 09:30:00,18.04,18.04,18.0,18.04,272118.0,17.2072,17.2072,17.1691,17.2072,272118.0
2022-03-31 10:00:00,18.02,18.03,17.97,18.0,201369.0,17.1882,17.1977,17.1405,17.1691,201369.0
2022-03-31 10:30:00,18.0,18.06,17.99,18.06,180099.0,17.1691,17.2263,17.1596,17.2263,180099.0
2022-03-31 11:00:00,18.05,18.06,18.01,18.02,214416.0,17.2168,17.2263,17.1786,17.1882,214416.0
2022-03-31 11:30:00,18.02,18.04,18.0,18.03,149304.0,17.1882,17.2072,17.1691,17.1977,149304.0
2022-03-31 12:00:00,18.03,18.04,17.98,17.99,76395.0,17.1977,17.2072,17.15,17.1596,76395.0
2022-03-31 12:30:00,17.99,18.0,17.97,17.98,57576.0,17.1596,17.1691,17.1405,17.15,57576.0
2022-03-31 13:00:00,17.98,17.99,17.96,17.99,85401.0,17.15,17.1596,17.1309,17.1596,85401.0
2022-03-31 13:30:00,17.99,18.01,17.97,17.99,265845.0,17.1596,17.1786,17.1405,17.1596,265845.0
2022-03-31 14:00:00,17.99,17.99,17.95,17.96,105063.0,17.1596,17.1596,17.1214,17.1309,105063.0
2022-03-31 14:30:00,17.96,17.97,17.95,17.97,74298.0,17.1309,17.1405,17.1214,17.1405,74298.0
2022-03-31 15:00:00,17.98,18.01,17.92,17.93,144180.0,17.15,17.1786,17.0928,17.1023,144180.0
2022-03-31 15:30:00,17.93,17.93,17.78,17.79,773058.0,17.1023,17.1023,16.9592,16.9688,773058.0
2022-04-01 09:30:00,17.85,17.87,17.8,17.83,260268.0,17.026,17.0451,16.9783,17.0069,260268.0
2022-04-01 10:00:00,17.83,17.85,17.77,17.78,275652.0,17.0069,17.026,16.9497,16.9592,275652.0
2022-04-01 10:30:00,17.78,17.83,17.77,17.82,245859.0,16.9592,17.0069,16.9497,16.9974,245859.0
2022-04-01 11:00:00,17.82,17.84,17.81,17.81,184479.0,16.9974,17.0165,16.9879,16.9879,184479.0
2022-04-01 11:30:00,17.81,17.81,17.74,17.75,130644.0,16.9879,16.9879,16.9211,16.9306,130644.0
2022-04-01 12:00:00,17.75,17.75,17.72,17.75,181872.0,16.9306,16.9306,16.902,16.9306,181872.0
2022-04-01 12:30:00,17.75,17.75,17.71,17.73,104856.0,16.9306,16.9306,16.8925,16.9116,104856.0
2022-04-01 13:00:00,17.73,17.74,17.7,17.71,259665.0,16.9116,16.9211,16.8829,16.8925,259665.0
2022-04-01 13:30:00,17.72,17.77,17.72,17.76,162981.0,16.902,16.9497,16.902,16.9402,162981.0
2022-04-01 14:00:00,17.76,17.82,17.75,17.82,242442.0,16.9402,16.9974,16.9306,16.9974,242442.0
2022-04-01 14:30:00,17.82,17.85,17.8,17.81,230631.0,16.9974,17.026,16.9783,16.9879,230631.0
2022-04-01 15:00:00,17.81,17.83,17.76,17.78,175266.0,16.9879,17.0069,16.9402,16.9592,175266.0
2022-04-01 15:30:00,17.78,17.86,17.75,17.85,542568.0,16.9592,17.0356,16.9306,17.026,542568.0
2022-04-04 09:30:00,17.87,17.92,17.84,17.91,527256.0,17.0451,17.0928,17.0165,17.0832,527256.0
2022-04-04 10:00:00,17.91,17.92,17.87,17.92,437460.0,17.0832,17.0928,17.0451,17.0928,437460.0
2022-04-04 10:30:00,17.91,17.93,17.89,17.91,224007.0,17.0832,17.1023,17.0642,17.0832,224007.0
2022-04-04 11:00:00,17.91,17.94,17.91,17.93,206406.0,17.0832,17.1119,17.0832,17.1023,206406.0
2022-04-04 11:30:00,17.94,17.96,17.93,17.96,188241.0,17.1119,17.1309,17.1023,17.1309,188241.0
2022-04-04 12:00:00,17.96,17.96,17.95,17.96,151086.0,17.1309,17.1309,17.1214,17.1309,151086.0
2022-04-04 12:30:00,17.95,17.96,17.93,17.93,112521.0,17.1214,17.1309,17.1023,17.1023,112521.0
2022-04-04 13:00:00,17.93,17.95,17.92,17.94,100797.0,17.1023,17.1214,17.0928,17.1119,100797.0
2022-04-04 13:30:00,17.94,17.96,17.94,17.96,110886.0,17.1119,17.1309,17.1119,17.1309,110886.0
2022-04-04 14:00:00,17.96,17.97,17.94,17.97,127401.0,17.1309,17.1405,17.1119,17.1405,127401.0
2022-04-04 14:30:00,17.97,17.99,17.96,17.98,116721.0,17.1405,17.1596,17.1309,17.15,116721.0
2022-04-04 15:00:00,17.98,17.99,17.97,17.98,140958.0,17.15,17.1596,17.1405,17.15,140958.0
2022-04-04 15:30:00,17.98,18.0,17.96,17.99,307014.0,17.15,17.1691,17.1309,17.1596,307014.0
2022-04-05 09:30:00,17.95,18.01,17.95,17.99,306564.0,17.1214,17.1786,17.1214,17.1596,306564.0
2022-04-05 10:00:00,17.99,18.02,17.86,17.88,356172.0,17.1596,17.1882,17.0356,17.0546,356172.0
2022-04-05 10:30:00,17.88,17.92,17.86,17.9,207981.0,17.0546,17.0928,17.0356,17.0737,207981.0
2022-04-05 11:00:00,17.9,17.91,17.87,17.88,143586.0,17.0737,17.0832,17.0451,17.0546,143586.0
2022-04-05 11:30:00,17.88,17.9,17.84,17.84,121392.0,17.0546,17.0737,17.0165,17.0165,121392.0
2022-04-05 12:00:00,17.84,17.85,17.81,17.81,184860.0,17.0165,17.026,16.9879,16.9879,184860.0
2022-04-05 12:30:00,17.8,17.84,17.8,17.84,109380.0,16.9783,17.0165,16.9783,17.0165,109380.0
2022-04-05 13:00:00,17.84,17.88,17.83,17.87,92133.0,17.0165,17.0546,17.0069,17.0451,92133.0
2022-04-05 13:30:00,17.86,17.86,17.8,17.82,102201.0,17.0356,17.0356,16.9783,16.9974,102201.0
2022-04-05 14:00:00,17.82,17.84,17.8,17.81,89442.0,16.9974,17.0165,16.9783,16.9879,89442.0
2022-04-05 14:30:00,17.81,17.83,17.79,17.8,103260.0,16.9879,17.0069,16.9688,16.9783,103260.0
2022-04-05 15:00:00,17.8,17.81,17.74,17.75,155670.0,16.9783,16.9879,16.9211,16.9306,155670.0
2022-04-05 15:30:00,17.75,17.75,17.7,17.74,341442.0,16.9306,16.9306,16.8829,16.9211,341442.0
2022-04-06 09:30:00,17.58,17.6,17.5,17.5,378876.0,16.7685,16.7876,16.6922,16.6922,378876.0
2022-04-06 10:00:00,17.49,17.51,17.45,17.48,503991.0,16.6826,16.7017,16.6445,16.6731,503991.0
2022-04-06 10:30:00,17.47,17.52,17.47,17.48,526500.0,16.6636,16.7112,16.6636,16.6731,526500.0
2022-04-06 11:00:00,17.48,17.51,17.47,17.49,464055.0,16.6731,16.7017,16.6636,16.6826,464055.0
2022-04-06 11:30:00,17.49,17.54,17.47,17.51,547551.0,16.6826,16.7303,16.6636,16.7017,547551.0
2022-04-06 12:00:00,17.51,17.52,17.46,17.47,211653.0,16.7017,16.7112,16.654,16.6636,211653.0
2022-04-06 12:30:00,17.47,17.49,17.47,17.49,99621.0,16.6636,16.6826,16.6636,16.6826,99621.0
2022-04-06 13:00:00,17.49,17.52,17.48,17.51,91728.0,16.6826,16.7112,16.6731,16.7017,91728.0
2022-04-06 13:30:00,17.51,17.56,17.5,17.53,169260.0,16.7017,16.7494,16.6922,16.7208,169260.0
2022-04-06 14:00:00,17.52,17.61,17.41,17.46,337236.0,16.7112,16.7971,16.6063,16.654,337236.0
2022-04-06 14:30:00,17.47,17.6,17.46,17.59,329838.0,16.6636,16.7876,16.654,16.778,329838.0
2022-04-06 15:00:00,17.6,17.63,17.5,17.5,305541.0,16.7876,16.8162,16.6922,16.6922,305541.0
2022-04-06 15:30:00,17.5,17.59,17.49,17.54,339465.0,16.6922,16.778,16.6826,16.7303,339465.0
2022-04-07 09:30:00,17.51,17.58,17.5,17.55,156534.0,16.7017,16.7685,16.6922,16.7399,156534.0
2022-04-07 10:00:00,17.54,17.57,17.49,17.5,427119.0,16.7303,16.7589,16.6826,16.6922,427119.0
2022-04-07 10:30:00,17.5,17.53,17.44,17.47,300165.0,16.6922,16.7208,16.6349,16.6636,300165.0
2022-04-07 11:00:00,17.47,17.5,17.43,17.43,492960.0,16.6636,16.6922,16.6254,16.6254,492960.0
2022-04-07 11:30:00,17.44,17.45,17.41,17.42,297222.0,16.6349,16.6445,16.6063,16.6159,297222.0
2022-04-07 12:00:00,17.42,17.45,17.42,17.42,234144.0,16.6159,16.6445,16.6159,16.6159,234144.0
2022-04-07 12:30:00,17.42,17.43,17.38,17.42,103389.0,16.6159,16.6254,16.5777,16.6159,103389.0
2022-04-07 13:00:00,17.42,17.52,17.41,17.52,145896.0,16.6159,16.7112,16.6063,16.7112,145896.0
2022-04-07 13:30:00,17.51,17.55,17.48,17.55,132243.0,16.7017,16.7399,16.6731,16.7399,132243.0
2022-04-07 14:00:00,17.55,17.58,17.53,17.56,121767.0,16.7399,16.7685,16.7208,16.7494,121767.0
2022-04-07 14:30:00,17.54,17.63,17.53,17.63,221742.0,16.7303,16.8162,16.7208,16.8162,221742.0
2022-04-07 15:00:00,17.62,17.67,17.62,17.63,287259.0,16.8066,16.8543,16.8066,16.8162,287259.0
2022-04-07 15:30:00,17.63,17.68,17.59,17.6,364173.0,16.8162,16.8639,16.778,16.7876,364173.0
2022-04-08 09:30:00,17.58,17.6,17.49,17.49,289665.0,16.7685,16.7876,16.6826,16.6826,289665.0
2022-04-08 10:00:00,17.48,17.56,17.48,17.56,392637.0,16.6731,16.7494,16.6731,16.7494,392637.0
2022-04-08 10:30:00,17.55,17.64,17.54,17.64,333825.0,16.7399,16.8257,16.7303,16.8257,333825.0
2022-04-08 11:00:00,17.64,17.67,17.61,17.63,298527.0,16.8257,16.8543,16.7971,16.8162,298527.0
2022-04-08 11:30:00,17.63,17.64,17.6,17.64,201570.0,16.8162,16.8257,16.7876,16.8257,201570.0
2022-04-08 12:00:00,17.64,17.68,17.62,17.67,184926.0,16.8257,16.8639,16.8066,16.8543,184926.0
2022-04-08 12:30:00,17.67,17.67,17.63,17.66,195384.0,16.8543,16.8543,16.8162,16.8448,195384.0
2022-04-08 13:00:00,17.66,17.66,17.61,17.62,113478.0,16.8448,16.8448,16.7971,16.8066,113478.0
2022-04-08 13:30:00,17.62,17.62,17.59,17.61,101616.0,16.8066,16.8066,16.778,16.7971,101616.0
2022-04-08 14:00:00,17.6,17.62,17.56,17.57,126660.0,16.7876,16.8066,16.7494,16.7589,126660.0
2022-04-08 14:30:00,17.57,17.61,17.56,17.59,150228.0,16.7589,16.7971,16.7494,16.778,150228.0
2022-04-08 15:00:00,17.59,17.63,17.58,17.6,238155.0,16.778,16.8162,16.7685,16.7876,238155.0
2022-04-08 15:30:00,17.6,17.61,17.51,17.54,572304.0,16.7876,16.7971,16.7017,16.7303,572304.0
2022-04-11 09:30:00,17.41,17.44,17.36,17.43,842400.0,16.6063,16.6349,16.5586,16.6254,842400.0
2022-04-11 10:00:00,17.43,17.45,17.37,17.38,510633.0,16.6254,16.6445,16.5682,16.5777,510633.0
2022-04-11 10:30:00,17.38,17.39,17.35,17.36,619164.0,16.5777,16.5872,16.5491,16.5586,619164.0
2022-04-11 11:00:00,17.36,17.37,17.33,17.35,634749.0,16.5586,16.5682,16.53,16.5491,634749.0
2022-04-11 11:30:00,17.35,17.38,17.35,17.35,165444.0,16.5491,16.5777,16.5491,16.5491,165444.0
2022-04-11 12:00:00,17.36,17.36,17.33,17.34,206067.0,16.5586,16.5586,16.53,16.5396,206067.0
2022-04-11 12:30:00,17.34,17.35,17.32,17.34,180876.0,16.5396,16.5491,16.5205,16.5396,180876.0
2022-04-11 13:00:00,17.35,17.37,17.33,17.34,242022.0,16.5491,16.5682,16.53,16.5396,242022.0
2022-04-11 13:30:00,17.35,17.37,17.34,17.36,287634.0,16.5491,16.5682,16.5396,16.5586,287634.0
2022-04-11 14:00:00,17.36,17.38,17.32,17.34,224532.0,16.5586,16.5777,16.5205,16.5396,224532.0
2022-04-11 14:30:00,17.33,17.39,17.32,17.38,255330.0,16.53,16.5872,16.5205,16.5777,255330.0
2022-04-11 15:00:00,17.37,17.39,17.32,17.32,222126.0,16.5682,16.5872,16.5205,16.5205,222126.0
2022-04-11 15:30:00,17.32,17.32,17.25,17.28,466674.0,16.5205,16.5205,16.4537,16.4823,466674.0
2022-04-12 09:30:00,17.41,17.51,17.38,17.51,285081.0,16.6063,16.7017,16.5777,16.7017,285081.0
2022-04-12 10:00:00,17.51,17.52,17.44,17.44,289674.0,16.7017,16.7112,16.6349,16.6349,289674.0
2022-04-12 10:30:00,17.44,17.45,17.38,17.4,207438.0,16.6349,16.6445,16.5777,16.5968,207438.0
2022-04-12 11:00:00,17.4,17.47,17.39,17.46,215022.0,16.5968,16.6636,16.5872,16.654,215022.0
2022-04-12 11:30:00,17.46,17.48,17.44,17.44,237093.0,16.654,16.6731,16.6349,16.6349,237093.0
2022-04-12 12:00:00,17.44,17.44,17.36,17.37,135840.0,16.6349,16.6349,16.5586,16.5682,135840.0
2022-04-12 12:30:00,17.37,17.39,17.34,17.37,160608.0,16.5682,16.5872,16.5396,16.5682,160608.0
2022-04-12 13:00:00,17.37,17.4,17.34,17.36,168429.0,16.5682,16.5968,16.5396,16.5586,168429.0
2022-04-12 13:30:00,17.36,17.36,17.26,17.27,130503.0,16.5586,16.5586,16.4633,16.4728,130503.0
2022-04-12 14:00:00,17.27,17.3,17.22,17.23,228144.0,16.4728,16.5014,16.4251,16.4346,228144.0
2022-04-12 14:30:00,17.23,17.25,17.2,17.24,537330.0,16.4346,16.4537,16.406,16.4442,537330.0
2022-04-12 15:00:00,17.23,17.24,17.16,17.17,361557.0,16.4346,16.4442,16.3679,16.3774,361557.0
2022-04-12 15:30:00,17.17,17.24,17.16,17.22,633972.0,16.3774,16.4442,16.3679,16.4251,633972.0
2022-04-13 09:30:00,17.22,17.31,17.21,17.27,373824.0,16.4251,16.5109,16.4156,16.4728,373824.0
2022-04-13 10:00:00,17.27,17.3,17.24,17.28,308760.0,16.4728,16.5014,16.4442,16.4823,308760.0
2022-04-13 10:30:00,17.27,17.31,17.26,17.3,378177.0,16.4728,16.5109,16.4633,16.5014,378177.0
2022-04-13 11:00:00,17.3,17.38,17.3,17.37,222363.0,16.5014,16.5777,16.5014,16.5682,222363.0
2022-04-13 11:30:00,17.37,17.39,17.34,17.35,163692.0,16.5682,16.5872,16.5396,16.5491,163692.0
2022-04-13 12:00:00,17.35,17.39,17.34,17.37,183462.0,16.5491,16.5872,16.5396,16.5682,183462.0
2022-04-13 12:30:00,17.37,17.41,17.37,17.4,116265.0,16.5682,16.6063,16.5682,16.5968,116265.0
2022-04-13 13:00:00,17.4,17.43,17.39,17.41,104811.0,16.5968,16.6254,16.5872,16.6063,104811.0
2022-04-13 13:30:00,17.41,17.41,17.37,17.39,630990.0,16.6063,16.6063,16.5682,16.5872,630990.0
2022-04-13 14:00:00,17.39,17.41,17.38,17.4,176487.0,16.5872,16.6063,16.5777,16.5968,176487.0
2022-04-13 14:30:00,17.4,17.43,17.39,17.42,124026.0,16.5968,16.6254,16.5872,16.6159,124026.0
2022-04-13 15:00:00,17.43,17.45,17.4,17.45,207642.0,16.6254,16.6445,16.5968,16.6445,207642.0
2022-04-13 15:30:00,17.45,17.47,17.43,17.44,347703.0,16.6445,16.6636,16.6254,16.6349,347703.0
2022-04-14 09:30:00,17.45,17.5,17.38,17.39,293970.0,16.6445,16.6922,16.5777,16.5872,293970.0
2022-04-14 10:00:00,17.41,17.43,17.34,17.36,179274.0,16.6063,16.6254,16.5396,16.5586,179274.0
2022-04-14 10:30:00,17.37,17.39,17.34,17.36,177792.0,16.5682,16.5872,16.5396,16.5586,177792.0
2022-04-14 11:00:00,17.36,17.4,17.35,17.39,116823.0,16.5586,16.5968,16.5491,16.5872,116823.0
2022-04-14 11:30:00,17.39,17.39,17.33,17.34,88743.0,16.5872,16.5872,16.53,16.5396,88743.0
2022-04-14 12:00:00,17.33,17.35,17.31,17.31,79266.0,16.53,16.5491,16.5109,16.5109,79266.0
2022-04-14 12:30:00,17.31,17.32,17.29,17.31,72333.0,16.5109,16.5205,16.4919,16.5109,72333.0
2022-04-14 13:00:00,17.31,17.32,17.29,17.3,111987.0,16.5109,16.5205,16.4919,16.5014,111987.0
2022-04-14 13:30:00,17.3,17.36,17.3,17.36,276060.0,16.5014,16.5586,16.5014,16.5586,276060.0
2022-04-14 14:00:00,17.36,17.38,17.33,17.35,156129.0,16.5586,16.5777,16.53,16.5491,156129.0
2022-04-14 14:30:00,17.35,17.35,17.28,17.28,165747.0,16.5491,16.5491,16.4823,16.4823,165747.0
2022-04-14 15:00:00,17.28,17.31,17.26,17.28,217068.0,16.4823,16.5109,16.4633,16.4823,217068.0
2022-04-14 15:30:00,17.28,17.28,17.22,17.23,399339.0,16.4823,16.4823,16.4251,16.4346,399339.0
2022-04-18 09:30:00,17.19,17.27,17.18,17.2,413664.0,16.3965,16.4728,16.3869,16.406,413664.0
2022-04-18 10:00:00,17.2,17.27,17.18,17.24,470442.0,16.406,16.4728,16.3869,16.4442,470442.0
2022-04-18 10:30:00,17.24,17.27,17.22,17.23,364173.0,16.4442,16.4728,16.4251,16.4346,364173.0
2022-04-18 11:00:00,17.23,17.25,17.17,17.19,487725.0,16.4346,16.4537,16.3774,16.3965,487725.0
2022-04-18 11:30:00,17.18,17.19,17.13,17.17,678231.0,16.3869,16.3965,16.3393,16.3774,678231.0
2022-04-18 12:00:00,17.17,17.17,17.12,17.13,503061.0,16.3774,16.3774,16.3297,16.3393,503061.0
2022-04-18 12:30:00,17.12,17.16,17.11,17.15,243441.0,16.3297,16.3679,16.3202,16.3583,243441.0
2022-04-18 13:00:00,17.15,17.19,17.14,17.18,130326.0,16.3583,16.3965,16.3488,16.3869,130326.0
2022-04-18 13:30:00,17.18,17.28,17.18,17.26,139590.0,16.3869,16.4823,16.3869,16.4633,139590.0
2022-04-18 14:00:00,17.26,17.28,17.22,17.25,214563.0,16.4633,16.4823,16.4251,16.4537,214563.0
2022-04-18 14:30:00,17.25,17.27,17.23,17.23,758340.0,16.4537,16.4728,16.4346,16.4346,758340.0
2022-04-18 15:00:00,17.23,17.23,17.17,17.17,134475.0,16.4346,16.4346,16.3774,16.3774,134475.0
2022-04-18 15:30:00,17.17,17.21,17.12,17.21,341550.0,16.3774,16.4156,16.3297,16.4156,341550.0
2022-04-19 09:30:00,17.2,17.35,17.2,17.35,234111.0,16.406,16.5491,16.406,16.5491,234111.0
2022-04-19 10:00:00,17.36,17.41,17.34,17.4,232707.0,16.5586,16.6063,16.5396,16.5968,232707.0
2022-04-19 10:30:00,17.41,17.46,17.4,17.43,200856.0,16.6063,16.654,16.5968,16.6254,200856.0
2022-04-19 11:00:00,17.43,17.46,17.42,17.46,150969.0,16.6254,16.654,16.6159,16.654,150969.0
2022-04-19 11:30:00,17.46,17.48,17.44,17.47,205740.0,16.654,16.6731,16.6349,16.6636,205740.0
2022-04-19 12:00:00,17.46,17.48,17.45,17.46,68883.0,16.654,16.6731,16.6445,16.654,68883.0
2022-04-19 12:30:00,17.46,17.47,17.44,17.45,159351.0,16.654,16.6636,16.6349,16.6445,159351.0
2022-04-19 13:00:00,17.45,17.46,17.42,17.43,65769.0,16.6445,16.654,16.6159,16.6254,65769.0
2022-04-19 13:30:00,17.43,17.47,17.43,17.46,233793.0,16.6254,16.6636,16.6254,16.654,233793.0
2022-04-19 14:00:00,17.46,17.46,17.42,17.43,94359.0,16.654,16.654,16.6159,16.6254,94359.0
2022-04-19 14:30:00,17.44,17.46,17.43,17.46,118203.0,16.6349,16.654,16.6254,16.654,118203.0
2022-04-19 15:00:00,17.46,17.52,17.45,17.51,416808.0,16.654,16.7112,16.6445,16.7017,416808.0
2022-04-19 15:30:00,17.51,17.54,17.48,17.5,278898.0,16.7017,16.7303,16.6731,16.6922,278898.0
2022-04-20 09:30:00,17.57,17.62,17.49,17.49,316860.0,16.7589,16.8066,16.6826,16.6826,316860.0
2022-04-20 10:00:00,17.5,17.54,17.47,17.53,168129.0,16.6922,16.7303,16.6636,16.7208,168129.0
2022-04-20 10:30:00,17.53,17.6,17.51,17.58,150177.0,16.7208,16.7876,16.7017,16.7685,150177.0
2022-04-20 11:00:00,17.56,17.56,17.51,17.53,157149.0,16.7494,16.7494,16.7017,16.7208,157149.0
2022-04-20 11:30:00,17.53,17.57,17.52,17.55,111039.0,16.7208,16.7589,16.7112,16.7399,111039.0
2022-04-20 12:00:00,17.55,17.56,17.5,17.51,98937.0,16.7399,16.7494,16.6922,16.7017,98937.0
2022-04-20 12:30:00,17.5,17.57,17.5,17.55,84969.0,16.6922,16.7589,16.6922,16.7399,84969.0
2022-04-20 13:00:00,17.56,17.58,17.55,17.55,270777.0,16.7494,16.7685,16.7399,16.7399,270777.0
2022-04-20 13:30:00,17.55,17.59,17.54,17.56,115725.0,16.7399,16.778,16.7303,16.7494,115725.0
2022-04-20 14:00:00,17.57,17.57,17.52,17.52,82374.0,16.7589,16.7589,16.7112,16.7112,82374.0
2022-04-20 14:30:00,17.52,17.52,17.45,17.46,72147.0,16.7112,16.7112,16.6445,16.654,72147.0
2022-04-20 15:00:00,17.46,17.54,17.46,17.52,212289.0,16.654,16.7303,16.654,16.7112,212289.0
2022-04-20 15:30:00,17.52,17.55,17.48,17.48,231645.0,16.7112,16.7399,16.6731,16.6731,231645.0
2022-04-21 09:30:00,17.63,17.7,17.63,17.66,262269.0,16.8162,16.8829,16.8162,16.8448,262269.0
2022-04-21 10:00:00,17.66,17.66,17.6,17.63,76071.0,16.8448,16.8448,16.7876,16.8162,76071.0
2022-04-21 10:30:00,17.63,17.64,17.55,17.56,117585.0,16.8162,16.8257,16.7399,16.7494,117585.0
2022-04-21 11:00:00,17.56,17.58,17.53,17.54,83106.0,16.7494,16.7685,16.7208,16.7303,83106.0
2022-04-21 11:30:00,17.53,17.54,17.46,17.46,183702.0,16.7208,16.7303,16.654,16.654,183702.0
2022-04-21 12:00:00,17.46,17.47,17.41,17.42,84093.0,16.654,16.6636,16.6063,16.6159,84093.0
2022-04-21 12:30:00,17.41,17.44,17.37,17.39,37911.0,16.6063,16.6349,16.5682,16.5872,37911.0
2022-04-21 13:00:00,17.37,17.4,17.33,17.4,96846.0,16.5682,16.5968,16.53,16.5968,96846.0
2022-04-21 13:30:00,17.41,17.41,17.34,17.34,120174.0,16.6063,16.6063,16.5396,16.5396,120174.0
2022-04-21 14:00:00,17.33,17.33,17.28,17.29,133476.0,16.53,16.53,16.4823,16.4919,133476.0
2022-04-21 14:30:00,17.29,17.34,17.22,17.23,180726.0,16.4919,16.5396,16.4251,16.4346,180726.0
2022-04-21 15:00:00,17.23,17.26,17.18,17.26,354099.0,16.4346,16.4633,16.3869,16.4633,354099.0
2022-04-21 15:30:00,17.25,17.25,17.16,17.2,564423.0,16.4537,16.4537,16.3679,16.406,564423.0
2022-04-22 09:30:00,17.16,17.16,17.04,17.06,329157.0,16.3679,16.3679,16.2534,16.2725,329157.0
2022-04-22 10:00:00,17.06,17.12,17.0,17.0,556773.0,16.2725,16.3297,16.2153,16.2153,556773.0
2022-04-22 10:30:00,17.0,17.05,16.97,16.98,1134423.0,16.2153,16.2629,16.1866,16.1962,1134423.0
2022-04-22 11:00:00,16.98,17.02,16.96,16.99,1063095.0,16.1962,16.2343,16.1771,16.2057,1063095.0
2022-04-22 11:30:00,16.99,17.0,16.89,16.89,824391.0,16.2057,16.2153,16.1103,16.1103,824391.0
2022-04-22 12:00:00,16.89,16.93,16.88,16.92,886263.0,16.1103,16.1485,16.1008,16.1389,886263.0
2022-04-22 12:30:00,16.92,16.95,16.89,16.89,136797.0,16.1389,16.1676,16.1103,16.1103,136797.0
2022-04-22 13:00:00,16.88,16.9,16.86,16.88,144759.0,16.1008,16.1199,16.0817,16.1008,144759.0
2022-04-22 13:30:00,16.88,16.88,16.83,16.83,152892.0,16.1008,16.1008,16.0531,16.0531,152892.0
2022-04-22 14:00:00,16.83,16.88,16.81,16.84,234219.0,16.0531,16.1008,16.034,16.0626,234219.0
2022-04-22 14:30:00,16.84,16.85,16.76,16.78,175194.0,16.0626,16.0722,15.9863,16.0054,175194.0
2022-04-22 15:00:00,16.78,16.86,16.76,16.82,349839.0,16.0054,16.0817,15.9863,16.0436,349839.0
2022-04-22 15:30:00,16.83,16.9,16.72,16.73,630201.0,16.0531,16.1199,15.9482,15.9577,630201.0
2022-04-25 09:30:00,16.64,16.65,16.51,16.51,851127.0,15.8719,15.8814,15.7479,15.7479,851127.0
2022-04-25 10:00:00,16.51,16.62,16.5,16.61,1553403.0,15.7479,15.8528,15.7383,15.8433,1553403.0
2022-04-25 10:30:00,16.6,16.67,16.52,16.53,1880718.0,15.8337,15.9005,15.7574,15.7669,1880718.0
2022-04-25 11:00:00,16.52,16.59,16.5,16.54,1431525.0,15.7574,15.8242,15.7383,15.7765,1431525.0
2022-04-25 11:30:00,16.54,16.58,16.47,16.5,1270515.0,15.7765,15.8146,15.7097,15.7383,1270515.0
2022-04-25 12:00:00,16.5,16.62,16.48,16.58,449166.0,15.7383,15.8528,15.7193,15.8146,449166.0
2022-04-25 12:30:00,16.59,16.64,16.57,16.59,342432.0,15.8242,15.8719,15.8051,15.8242,342432.0
2022-04-25 13:00:00,16.6,16.66,16.55,16.63,349368.0,15.8337,15.8909,15.786,15.8623,349368.0
2022-04-25 13:30:00,16.63,16.66,16.59,16.6,293358.0,15.8623,15.8909,15.8242,15.8337,293358.0
2022-04-25 14:00:00,16.62,16.74,16.58,16.73,401520.0,15.8528,15.9673,15.8146,15.9577,401520.0
2022-04-25 14:30:00,16.74,16.78,16.7,16.73,311826.0,15.9673,16.0054,15.9291,15.9577,311826.0
2022-04-25 15:00:00,16.73,16.8,16.66,16.8,428484.0,15.9577,16.0245,15.8909,16.0245,428484.0
2022-04-25 15:30:00,16.79,16.85,16.78,16.84,771876.0,16.0149,16.0722,16.0054,16.0626,771876.0
2022-04-26 09:30:00,16.74,16.76,16.64,16.65,277464.0,15.9673,15.9863,15.8719,15.8814,277464.0
2022-04-26 10:00:00,16.65,16.68,16.55,16.6,639765.0,15.8814,15.91,15.786,15.8337,639765.0
2022-04-26 10:30:00,16.6,16.6,16.51,16.54,2402916.0,15.8337,15.8337,15.7479,15.7765,2402916.0
2022-04-26 11:00:00,16.54,16.56,16.5,16.54,1255239.0,15.7765,15.7956,15.7383,15.7765,1255239.0
2022-04-26 11:30:00,16.53,16.55,16.47,16.47,1363029.0,15.7669,15.786,15.7097,15.7097,1363029.0
2022-04-26 12:00:00,16.47,16.59,16.47,16.58,707439.0,15.7097,15.8242,15.7097,15.8146,707439.0
2022-04-26 12:30:00,16.57,16.59,16.52,16.58,195099.0,15.8051,15.8242,15.7574,15.8146,195099.0
2022-04-26 13:00:00,16.58,16.58,16.46,16.46,229257.0,15.8146,15.8146,15.7002,15.7002,229257.0
2022-04-26 13:30:00,16.46,16.52,16.45,16.47,428745.0,15.7002,15.7574,15.6906,15.7097,428745.0
2022-04-26 14:00:00,16.47,16.53,16.46,16.52,492753.0,15.7097,15.7669,15.7002,15.7574,492753.0
2022-04-26 14:30:00,16.52,16.53,16.46,16.53,388686.0,15.7574,15.7669,15.7002,15.7669,388686.0
2022-04-26 15:00:00,16.54,16.54,16.4,16.42,537348.0,15.7765,15.7765,15.6429,15.662,537348.0
2022-04-26 15:30:00,16.41,16.43,16.34,16.34,991707.0,15.6525,15.6716,15.5857,15.5857,991707.0
2022-04-27 09:30:00,16.37,16.57,16.36,16.53,675459.0,15.6143,15.8051,15.6048,15.7669,675459.0
2022-04-27 10:00:00,16.52,16.56,16.32,16.33,1806672.0,15.7574,15.7956,15.5666,15.5762,1806672.0
2022-04-27 10:30:00,16.32,16.45,16.28,16.4,1938015.0,15.5666,15.6906,15.5285,15.6429,1938015.0
2022-04-27 11:00:00,16.4,16.48,16.39,16.47,1247595.0,15.6429,15.7193,15.6334,15.7097,1247595.0
2022-04-27 11:30:00,16.47,16.52,16.44,16.46,534747.0,15.7097,15.7574,15.6811,15.7002,534747.0
2022-04-27 12:00:00,16.46,16.57,16.43,16.56,226608.0,15.7002,15.8051,15.6716,15.7956,226608.0
2022-04-27 12:30:00,16.56,16.59,16.53,16.56,183936.0,15.7956,15.8242,15.7669,15.7956,183936.0
2022-04-27 13:00:00,16.54,16.57,16.46,16.53,178575.0,15.7765,15.8051,15.7002,15.7669,178575.0
2022-04-27 13:30:00,16.54,16.56,16.49,16.55,598638.0,15.7765,15.7956,15.7288,15.786,598638.0
2022-04-27 14:00:00,16.55,16.55,16.49,16.5,195987.0,15.786,15.786,15.7288,15.7383,195987.0
2022-04-27 14:30:00,16.5,16.54,16.42,16.43,310089.0,15.7383,15.7765,15.662,15.6716,310089.0
2022-04-27 15:00:00,16.43,16.44,16.38,16.41,317979.0,15.6716,15.6811,15.6239,15.6525,317979.0
2022-04-27 15:30:00,16.41,16.43,16.35,16.37,556611.0,15.6525,15.6716,15.5953,15.6143,556611.0
2022-04-28 09:30:00,16.58,16.6,16.46,16.48,358440.0,15.8146,15.8337,15.7002,15.7193,358440.0
2022-04-28 10:00:00,16.48,16.49,16.39,16.39,1058511.0,15.7193,15.7288,15.6334,15.6334,1058511.0
2022-04-28 10:30:00,16.4,16.44,16.35,16.43,1399074.0,15.6429,15.6811,15.5953,15.6716,1399074.0
2022-04-28 11:00:00,16.43,16.5,16.42,16.48,444051.0,15.6716,15.7383,15.662,15.7193,444051.0
2022-04-28 11:30:00,16.48,16.5,16.43,16.47,315876.0,15.7193,15.7383,15.6716,15.7097,315876.0
2022-04-28 12:00:00,16.47,16.58,16.45,16.57,231021.0,15.7097,15.8146,15.6906,15.8051,231021.0
2022-04-28 12:30:00,16.58,16.69,16.57,16.68,446955.0,15.8146,15.9196,15.8051,15.91,446955.0
2022-04-28 13:00:00,16.68,16.75,16.67,16.74,227940.0,15.91,15.9768,15.9005,15.9673,227940.0
2022-04-28 13:30:00,16.73,16.76,16.71,16.75,324831.0,15.9577,15.9863,15.9386,15.9768,324831.0
2022-04-28 14:00:00,16.75,16.77,16.73,16.76,530586.0,15.9768,15.9959,15.9577,15.9863,530586.0
2022-04-28 14:30:00,16.76,16.83,16.75,16.81,358023.0,15.9863,16.0531,15.9768,16.034,358023.0
2022-04-28 15:00:00,16.81,16.85,16.8,16.82,258123.0,16.034,16.0722,16.0245,16.0436,258123.0
2022-04-28 15:30:00,16.82,16.82,16.72,16.77,723750.0,16.0436,16.0436,15.9482,15.9959,723750.0
2022-04-29 09:30:00,16.63,16.74,16.6,16.73,527871.0,15.8623,15.9673,15.8337,15.9577,527871.0
2022-04-29 10:00:00,16.73,16.73,16.53,16.54,820929.0,15.9577,15.9577,15.7669,15.7765,820929.0
2022-04-29 10:30:00,16.53,16.55,16.49,16.53,1218477.0,15.7669,15.786,15.7288,15.7669,1218477.0
2022-04-29 11:00:00,16.52,16.54,16.48,16.53,237690.0,15.7574,15.7765,15.7193,15.7669,237690.0
2022-04-29 11:30:00,16.53,16.58,16.51,16.52,233301.0,15.7669,15.8146,15.7479,15.7574,233301.0
2022-04-29 12:00:00,16.52,16.52,16.44,16.45,199689.0,15.7574,15.7574,15.6811,15.6906,199689.0
2022-04-29 12:30:00,16.45,16.45,16.38,16.4,273540.0,15.6906,15.6906,15.6239,15.6429,273540.0
2022-04-29 13:00:00,16.4,16.47,16.39,16.44,288384.0,15.6429,15.7097,15.6334,15.6811,288384.0
2022-04-29 13:30:00,16.44,16.48,16.39,16.4,163695.0,15.6811,15.7193,15.6334,15.6429,163695.0
2022-04-29 14:00:00,16.4,16.41,16.35,16.36,363804.0,15.6429,15.6525,15.5953,15.6048,363804.0
2022-04-29 14:30:00,16.36,16.37,16.28,16.31,630048.0,15.6048,15.6143,15.5285,15.5571,630048.0
2022-04-29 15:00:00,16.31,16.32,16.25,16.25,727665.0,15.5571,15.5666,15.4999,15.4999,727665.0
2022-04-29 15:30:00,16.25,16.29,16.14,16.18,2216565.0,15.4999,15.538,15.395,15.4331,2216565.0
2022-05-02 09:30:00,16.18,16.24,16.07,16.2,931071.0,15.4331,15.4903,15.3282,15.4522,931071.0
2022-05-02 10:00:00,16.21,16.29,16.12,16.28,846312.0,15.4617,15.538,15.3759,15.5285,846312.0
2022-05-02 10:30:00,16.28,16.33,16.19,16.19,1405122.0,15.5285,15.5762,15.4426,15.4426,1405122.0
2022-05-02 11:00:00,16.2,16.2,16.1,16.12,1494609.0,15.4522,15.4522,15.3568,15.3759,1494609.0
2022-05-02 11:30:00,16.13,16.18,16.09,16.18,1616103.0,15.3854,15.4331,15.3473,15.4331,1616103.0
2022-05-02 12:00:00,16.18,16.21,16.1,16.17,1064784.0,15.4331,15.4617,15.3568,15.4236,1064784.0
2022-05-02 12:30:00,16.17,16.2,16.06,16.06,1711065.0,15.4236,15.4522,15.3186,15.3186,1711065.0
2022-05-02 13:00:00,16.07,16.1,16.02,16.05,675927.0,15.3282,15.3568,15.2805,15.3091,675927.0
2022-05-02 13:30:00,16.05,16.06,15.98,16.01,846783.0,15.3091,15.3186,15.2423,15.271,846783.0
2022-05-02 14:00:00,16.01,16.05,15.93,15.96,763413.0,15.271,15.3091,15.1946,15.2233,763413.0
2022-05-02 14:30:00,15.96,16.01,15.91,15.96,1080816.0,15.2233,15.271,15.1756,15.2233,1080816.0
2022-05-02 15:00:00,15.96,16.2,15.96,16.18,798093.0,15.2233,15.4522,15.2233,15.4331,798093.0
2022-05-02 15:30:00,16.18,16.29,16.17,16.28,1047825.0,15.4331,15.538,15.4236,15.5285,1047825.0
2022-05-03 09:30:00,16.29,16.33,16.23,16.31,344691.0,15.538,15.5762,15.4808,15.5571,344691.0
2022-05-03 10:00:00,16.33,16.36,16.26,16.34,535407.0,15.5762,15.6048,15.5094,15.5857,535407.0
2022-05-03 10:30:00,16.34,16.37,16.25,16.31,807897.0,15.5857,15.6143,15.4999,15.5571,807897.0
2022-05-03 11:00:00,16.31,16.43,16.28,16.41,977883.0,15.5571,15.6716,15.5285,15.6525,977883.0
2022-05-03 11:30:00,16.41,16.45,16.39,16.41,666102.0,15.6525,15.6906,15.6334,15.6525,666102.0
2022-05-03 12:00:00,16.41,16.44,16.33,16.36,390864.0,15.6525,15.6811,15.5762,15.6048,390864.0
2022-05-03 12:30:00,16.36,16.39,16.34,16.37,115206.0,15.6048,15.6334,15.5857,15.6143,115206.0
2022-05-03 13:00:00,16.38,16.44,16.37,16.4,126354.0,15.6239,15.6811,15.6143,15.6429,126354.0
2022-05-03 13:30:00,16.41,16.44,16.39,16.4,369381.0,15.6525,15.6811,15.6334,15.6429,369381.0
2022-05-03 14:00:00,16.4,16.4,16.29,16.29,269004.0,15.6429,15.6429,15.538,15.538,269004.0
2022-05-03 14:30:00,16.3,16.39,16.26,16.39,237369.0,15.5476,15.6334,15.5094,15.6334,237369.0
2022-05-03 15:00:00,16.39,16.42,16.34,16.37,631578.0,15.6334,15.662,15.5857,15.6143,631578.0
2022-05-03 15:30:00,16.37,16.39,16.29,16.36,560631.0,15.6143,15.6334,15.538,15.6048,560631.0
2022-05-04 09:30:00,16.37,16.38,16.32,16.32,409683.0,15.6143,15.6239,15.5666,15.5666,409683.0
2022-05-04 10:00:00,16.32,16.32,16.26,16.29,566172.0,15.5666,15.5666,15.5094,15.538,566172.0
2022-05-04 10:30:00,16.28,16.3,16.24,16.27,378705.0,15.5285,15.5476,15.4903,15.519,378705.0
2022-05-04 11:00:00,16.27,16.28,16.24,16.25,271977.0,15.519,15.5285,15.4903,15.4999,271977.0
2022-05-04 11:30:00,16.25,16.3,16.22,16.28,187488.0,15.4999,15.5476,15.4713,15.5285,187488.0
2022-05-04 12:00:00,16.28,16.36,16.27,16.36,172179.0,15.5285,15.6048,15.519,15.6048,172179.0
2022-05-04 12:30:00,16.36,16.39,16.35,16.39,196722.0,15.6048,15.6334,15.5953,15.6334,196722.0
2022-05-04 13:00:00,16.4,16.41,16.35,16.37,270945.0,15.6429,15.6525,15.5953,15.6143,270945.0
2022-05-04 13:30:00,16.37,16.43,16.35,16.4,224457.0,15.6143,15.6716,15.5953,15.6429,224457.0
2022-05-04 14:00:00,16.43,16.47,16.3,16.43,327762.0,15.6716,15.7097,15.5476,15.6716,327762.0
2022-05-04 14:30:00,16.43,16.65,16.23,16.62,849831.0,15.6716,15.8814,15.4808,15.8528,849831.0
2022-05-04 15:00:00,16.63,16.76,16.61,16.76,392499.0,15.8623,15.9863,15.8433,15.9863,392499.0
2022-05-04 15:30:00,16.76,16.86,16.76,16.84,719493.0,15.9863,16.0817,15.9863,16.0626,719493.0
2022-05-05 09:30:00,16.67,16.67,16.52,16.54,549636.0,15.9005,15.9005,15.7574,15.7765,549636.0
2022-05-05 10:00:00,16.54,16.54,16.38,16.4,742401.0,15.7765,15.7765,15.6239,15.6429,742401.0
2022-05-05 10:30:00,16.39,16.4,16.28,16.34,679137.0,15.6334,15.6429,15.5285,15.5857,679137.0
2022-05-05 11:00:00,16.34,16.35,16.21,16.25,661989.0,15.5857,15.5953,15.4617,15.4999,661989.0
2022-05-05 11:30:00,16.24,16.32,16.16,16.16,593586.0,15.4903,15.5666,15.414,15.414,593586.0
2022-05-05 12:00:00,16.15,16.26,16.11,16.23,882576.0,15.4045,15.5094,15.3663,15.4808,882576.0
2022-05-05 12:30:00,16.22,16.26,16.15,16.25,584406.0,15.4713,15.5094,15.4045,15.4999,584406.0
2022-05-05 13:00:00,16.25,16.32,16.22,16.26,563484.0,15.4999,15.5666,15.4713,15.5094,563484.0
2022-05-05 13:30:00,16.26,16.3,16.18,16.2,629547.0,15.5094,15.5476,15.4331,15.4522,629547.0
2022-05-05 14:00:00,16.2,16.26,16.14,16.14,544932.0,15.4522,15.5094,15.395,15.395,544932.0
2022-05-05 14:30:00,16.15,16.23,16.13,16.18,2287692.0,15.4045,15.4808,15.3854,15.4331,2287692.0
2022-05-05 15:00:00,16.18,16.18,16.06,16.07,793161.0,15.4331,15.4331,15.3186,15.3282,793161.0
2022-05-05 15:30:00,16.06,16.24,16.05,16.23,1477341.0,15.3186,15.4903,15.3091,15.4808,1477341.0
2022-05-06 09:30:00,16.13,16.13,15.87,15.89,577647.0,15.3854,15.3854,15.1374,15.1565,577647.0
2022-05-06 10:00:00,15.89,16.1,15.87,16.04,606345.0,15.1565,15.3568,15.1374,15.2996,606345.0
2022-05-06 10:30:00,16.03,16.18,15.95,16.15,513966.0,15.29,15.4331,15.2137,15.4045,513966.0
2022-05-06 11:00:00,16.15,16.24,16.09,16.19,652623.0,15.4045,15.4903,15.3473,15.4426,652623.0
2022-05-06 11:30:00,16.2,16.2,16.03,16.04,612756.0,15.4522,15.4522,15.29,15.2996,612756.0
2022-05-06 12:00:00,16.04,16.17,16.03,16.12,923085.0,15.2996,15.4236,15.29,15.3759,923085.0
2022-05-06 12:30:00,16.12,16.21,16.09,16.2,569709.0,15.3759,15.4617,15.3473,15.4522,569709.0
2022-05-06 13:00:00,16.2,16.22,16.09,16.12,272706.0,15.4522,15.4713,15.3473,15.3759,272706.0
2022-05-06 13:30:00,16.12,16.16,16.03,16.04,428538.0,15.3759,15.414,15.29,15.2996,428538.0
2022-05-06 14:00:00,16.04,16.07,15.97,15.99,558831.0,15.2996,15.3282,15.2328,15.2519,558831.0
2022-05-06 14:30:00,15.99,16.06,15.95,16.01,1455891.0,15.2519,15.3186,15.2137,15.271,1455891.0
2022-05-06 15:00:00,16.0,16.01,15.93,15.98,712644.0,15.2614,15.271,15.1946,15.2423,712644.0
2022-05-06 15:30:00,15.97,16.14,15.97,16.09,1129749.0,15.2328,15.395,15.2328,15.3473,1129749.0
2022-05-09 09:30:00,15.86,15.88,15.76,15.82,1664133.0,15.1279,15.147,15.0325,15.0897,1664133.0
2022-05-09 10:00:00,15.81,15.84,15.7,15.71,1066884.0,15.0802,15.1088,14.9753,14.9848,1066884.0
2022-05-09 10:30:00,15.71,15.73,15.64,15.65,2182689.0,14.9848,15.0039,14.918,14.9276,2182689.0
2022-05-09 11:00:00,15.64,15.67,15.6,15.61,1167132.0,14.918,14.9466,14.8799,14.8894,1167132.0
2022-05-09 11:30:00,15.61,15.71,15.58,15.68,1257942.0,14.8894,14.9848,14.8608,14.9562,1257942.0
2022-05-09 12:00:00,15.68,15.77,15.63,15.74,1241301.0,14.9562,15.042,14.9085,15.0134,1241301.0
2022-05-09 12:30:00,15.73,15.76,15.63,15.63,1394346.0,15.0039,15.0325,14.9085,14.9085,1394346.0
2022-05-09 13:00:00,15.63,15.67,15.6,15.66,1044012.0,14.9085,14.9466,14.8799,14.9371,1044012.0
2022-05-09 13:30:00,15.66,15.67,15.57,15.61,1283253.0,14.9371,14.9466,14.8513,14.8894,1283253.0
2022-05-09 14:00:00,15.61,15.65,15.58,15.59,1081191.0,14.8894,14.9276,14.8608,14.8703,1081191.0
2022-05-09 14:30:00,15.59,15.65,15.56,15.64,984678.0,14.8703,14.9276,14.8417,14.918,984678.0
2022-05-09 15:00:00,15.64,15.7,15.57,15.58,1051122.0,14.918,14.9753,14.8513,14.8608,1051122.0
2022-05-09 15:30:00,15.58,15.58,15.46,15.53,3497982.0,14.8608,14.8608,14.7463,14.8131,3497982.0
2022-05-10 09:30:00,15.78,15.84,15.66,15.75,1594620.0,15.0516,15.1088,14.9371,15.023,1594620.0
2022-05-10 10:00:00,15.75,15.79,15.66,15.69,1047096.0,15.023,15.0611,14.9371,14.9657,1047096.0
2022-05-10 10:30:00,15.69,15.7,15.51,15.53,1333710.0,14.9657,14.9753,14.794,14.8131,1333710.0
2022-05-10 11:00:00,15.53,15.56,15.4,15.46,1705998.0,14.8131,14.8417,14.6891,14.7463,1705998.0
2022-05-10 11:30:00,15.46,15.53,15.4,15.46,1289682.0,14.7463,14.8131,14.6891,14.7463,1289682.0
2022-05-10 12:00:00,15.46,15.51,15.41,15.42,1559634.0,14.7463,14.794,14.6986,14.7082,1559634.0
2022-05-10 12:30:00,15.42,15.47,15.36,15.4,1080531.0,14.7082,14.7559,14.651,14.6891,1080531.0
2022-05-10 13:00:00,15.4,15.52,15.39,15.52,3440196.0,14.6891,14.8036,14.6796,14.8036,3440196.0
2022-05-10 13:30:00,15.52,15.7,15.52,15.7,1065405.0,14.8036,14.9753,14.8036,14.9753,1065405.0
2022-05-10 14:00:00,15.71,15.71,15.58,15.61,1327383.0,14.9848,14.9848,14.8608,14.8894,1327383.0
2022-05-10 14:30:00,15.61,15.68,15.59,15.64,1286718.0,14.8894,14.9562,14.8703,14.918,1286718.0
2022-05-10 15:00:00,15.64,15.69,15.56,15.57,1098315.0,14.918,14.9657,14.8417,14.8513,1098315.0
2022-05-10 15:30:00,15.58,15.58,15.51,15.55,1393467.0,14.8608,14.8608,14.794,14.8322,1393467.0
2022-05-11 09:30:00,15.5,15.71,15.44,15.68,475119.0,14.7845,14.9848,14.7273,14.9562,475119.0
2022-05-11 10:00:00,15.68,15.73,15.58,15.71,709422.0,14.9562,15.0039,14.8608,14.9848,709422.0
2022-05-11 10:30:00,15.7,15.76,15.62,15.65,1257132.0,14.9753,15.0325,14.899,14.9276,1257132.0
2022-05-11 11:00:00,15.65,15.67,15.57,15.66,1103589.0,14.9276,14.9466,14.8513,14.9371,1103589.0
2022-05-11 11:30:00,15.66,15.74,15.62,15.64,653376.0,14.9371,15.0134,14.899,14.918,653376.0
2022-05-11 12:00:00,15.64,15.65,15.53,15.54,581370.0,14.918,14.9276,14.8131,14.8226,581370.0
2022-05-11 12:30:00,15.54,15.57,15.46,15.46,664104.0,14.8226,14.8513,14.7463,14.7463,664104.0
2022-05-11 13:00:00,15.46,15.46,15.4,15.4,1046130.0,14.7463,14.7463,14.6891,14.6891,1046130.0
2022-05-11 13:30:00,15.4,15.42,15.3,15.32,878388.0,14.6891,14.7082,14.5937,14.6128,878388.0
2022-05-11 14:00:00,15.32,15.47,15.32,15.41,1016619.0,14.6128,14.7559,14.6128,14.6986,1016619.0
2022-05-11 14:30:00,15.42,15.5,15.38,15.39,959892.0,14.7082,14.7845,14.67,14.6796,959892.0
2022-05-11 15:00:00,15.39,15.4,15.33,15.35,1120113.0,14.6796,14.6891,14.6223,14.6414,1120113.0
2022-05-11 15:30:00,15.36,15.38,15.25,15.28,1498698.0,14.651,14.67,14.546,14.5747,1498698.0
2022-05-12 09:30:00,15.17,15.23,15.06,15.13,1008657.0,14.4697,14.527,14.3648,14.4316,1008657.0
2022-05-12 10:00:00,15.13,15.35,15.08,15.28,786624.0,14.4316,14.6414,14.3839,14.5747,786624.0
2022-05-12 10:30:00,15.29,15.37,15.23,15.37,602709.0,14.5842,14.6605,14.527,14.6605,602709.0
2022-05-12 11:00:00,15.37,15.44,15.32,15.33,630468.0,14.6605,14.7273,14.6128,14.6223,630468.0
2022-05-12 11:30:00,15.33,15.34,15.15,15.16,887514.0,14.6223,14.6319,14.4507,14.4602,887514.0
2022-05-12 12:00:00,15.15,15.24,15.13,15.23,920376.0,14.4507,14.5365,14.4316,14.527,920376.0
2022-05-12 12:30:00,15.23,15.3,15.2,15.23,678003.0,14.527,14.5937,14.4983,14.527,678003.0
2022-05-12 13:00:00,15.23,15.25,15.16,15.18,414174.0,14.527,14.546,14.4602,14.4793,414174.0
2022-05-12 13:30:00,15.18,15.2,15.06,15.09,423279.0,14.4793,14.4983,14.3648,14.3934,423279.0
2022-05-12 14:00:00,15.09,15.12,15.05,15.09,750717.0,14.3934,14.422,14.3553,14.3934,750717.0
2022-05-12 14:30:00,15.09,15.09,15.02,15.04,1153497.0,14.3934,14.3934,14.3267,14.3457,1153497.0
2022-05-12 15:00:00,15.04,15.22,15.03,15.14,1216740.0,14.3457,14.5174,14.3362,14.4411,1216740.0
2022-05-12 15:30:00,15.14,15.31,15.14,15.31,2581308.0,14.4411,14.6033,14.4411,14.6033,2581308.0
2022-05-13 09:30:00,15.47,15.6,15.45,15.58,552921.0,14.7559,14.8799,14.7368,14.8608,552921.0
2022-05-13 10:00:00,15.59,15.69,15.58,15.67,442995.0,14.8703,14.9657,14.8608,14.9466,442995.0
2022-05-13 10:30:00,15.68,15.69,15.61,15.67,426498.0,14.9562,14.9657,14.8894,14.9466,426498.0
2022-05-13 11:00:00,15.67,15.7,15.64,15.69,264336.0,14.9466,14.9753,14.918,14.9657,264336.0
2022-05-13 11:30:00,15.7,15.71,15.67,15.7,182877.0,14.9753,14.9848,14.9466,14.9753,182877.0
2022-05-13 12:00:00,15.7,15.77,15.7,15.73,167442.0,14.9753,15.042,14.9753,15.0039,167442.0
2022-05-13 12:30:00,15.73,15.75,15.67,15.71,232014.0,15.0039,15.023,14.9466,14.9848,232014.0
2022-05-13 13:00:00,15.71,15.73,15.67,15.68,238929.0,14.9848,15.0039,14.9466,14.9562,238929.0
2022-05-13 13:30:00,15.68,15.69,15.61,15.62,435429.0,14.9562,14.9657,14.8894,14.899,435429.0
2022-05-13 14:00:00,15.61,15.61,15.53,15.56,698004.0,14.8894,14.8894,14.8131,14.8417,698004.0
2022-05-13 14:30:00,15.57,15.67,15.57,15.66,454242.0,14.8513,14.9466,14.8513,14.9371,454242.0
2022-05-13 15:00:00,15.67,15.74,15.66,15.74,369954.0,14.9466,15.0134,14.9371,15.0134,369954.0
2022-05-13 15:30:00,15.73,15.74,15.64,15.7,835650.0,15.0039,15.0134,14.918,14.9753,835650.0
2022-05-16 09:30:00,15.65,15.69,15.55,15.59,513552.0,14.9276,14.9657,14.8322,14.8703,513552.0
2022-05-16 10:00:00,15.58,15.71,15.54,15.71,410259.0,14.8608,14.9848,14.8226,14.9848,410259.0
2022-05-16 10:30:00,15.71,15.71,15.56,15.57,607269.0,14.9848,14.9848,14.8417,14.8513,607269.0
2022-05-16 11:00:00,15.56,15.62,15.55,15.59,803190.0,14.8417,14.899,14.8322,14.8703,803190.0
2022-05-16 11:30:00,15.59,15.69,15.56,15.68,820179.0,14.8703,14.9657,14.8417,14.9562,820179.0
2022-05-16 12:00:00,15.69,15.71,15.62,15.64,549000.0,14.9657,14.9848,14.899,14.918,549000.0
2022-05-16 12:30:00,15.64,15.66,15.6,15.61,404511.0,14.918,14.9371,14.8799,14.8894,404511.0
2022-05-16 13:00:00,15.61,15.71,15.6,15.71,652614.0,14.8894,14.9848,14.8799,14.9848,652614.0
2022-05-16 13:30:00,15.71,15.73,15.69,15.7,753156.0,14.9848,15.0039,14.9657,14.9753,753156.0
2022-05-16 14:00:00,15.7,15.76,15.68,15.76,799437.0,14.9753,15.0325,14.9562,15.0325,799437.0
2022-05-16 14:30:00,15.76,15.77,15.71,15.74,367917.0,15.0325,15.042,14.9848,15.0134,367917.0
2022-05-16 15:00:00,15.73,15.75,15.64,15.66,506994.0,15.0039,15.023,14.918,14.9371,506994.0
2022-05-16 15:30:00,15.66,15.67,15.59,15.62,956268.0,14.9371,14.9466,14.8703,14.899,956268.0
2022-05-17 09:30:00,15.86,15.88,15.81,15.83,416979.0,15.1279,15.147,15.0802,15.0993,416979.0
2022-05-17 10:00:00,15.83,15.86,15.78,15.78,436461.0,15.0993,15.1279,15.0516,15.0516,436461.0
2022-05-17 10:30:00,15.78,15.8,15.72,15.76,784143.0,15.0516,15.0706,14.9943,15.0325,784143.0
2022-05-17 11:00:00,15.77,15.83,15.76,15.83,307467.0,15.042,15.0993,15.0325,15.0993,307467.0
2022-05-17 11:30:00,15.83,15.86,15.83,15.85,251466.0,15.0993,15.1279,15.0993,15.1183,251466.0
2022-05-17 12:00:00,15.85,15.87,15.81,15.86,225534.0,15.1183,15.1374,15.0802,15.1279,225534.0
2022-05-17 12:30:00,15.86,15.9,15.86,15.87,272484.0,15.1279,15.166,15.1279,15.1374,272484.0
2022-05-17 13:00:00,15.87,15.91,15.85,15.89,854217.0,15.1374,15.1756,15.1183,15.1565,854217.0
2022-05-17 13:30:00,15.89,15.9,15.88,15.88,406257.0,15.1565,15.166,15.147,15.147,406257.0
2022-05-17 14:00:00,15.89,15.93,15.77,15.82,942180.0,15.1565,15.1946,15.042,15.0897,942180.0
2022-05-17 14:30:00,15.82,15.94,15.78,15.91,577530.0,15.0897,15.2042,15.0516,15.1756,577530.0
2022-05-17 15:00:00,15.91,15.96,15.91,15.95,563628.0,15.1756,15.2233,15.1756,15.2137,563628.0
2022-05-17 15:30:00,15.95,15.96,15.9,15.95,724425.0,15.2137,15.2233,15.166,15.2137,724425.0
2022-05-18 09:30:00,15.78,15.78,15.67,15.68,466359.0,15.0516,15.0516,14.9466,14.9562,466359.0
2022-05-18 10:00:00,15.68,15.73,15.66,15.66,441780.0,14.9562,15.0039,14.9371,14.9371,441780.0
2022-05-18 10:30:00,15.66,15.69,15.65,15.68,338430.0,14.9371,14.9657,14.9276,14.9562,338430.0
2022-05-18 11:00:00,15.68,15.68,15.52,15.52,276303.0,14.9562,14.9562,14.8036,14.8036,276303.0
2022-05-18 11:30:00,15.51,15.57,15.5,15.5,287616.0,14.794,14.8513,14.7845,14.7845,287616.0
2022-05-18 12:00:00,15.5,15.51,15.45,15.47,330066.0,14.7845,14.794,14.7368,14.7559,330066.0
2022-05-18 12:30:00,15.47,15.53,15.45,15.53,432951.0,14.7559,14.8131,14.7368,14.8131,432951.0
2022-05-18 13:00:00,15.52,15.52,15.4,15.42,537795.0,14.8036,14.8036,14.6891,14.7082,537795.0
2022-05-18 13:30:00,15.41,15.44,15.34,15.36,611685.0,14.6986,14.7273,14.6319,14.651,611685.0
2022-05-18 14:00:00,15.36,15.4,15.34,15.39,1240947.0,14.651,14.6891,14.6319,14.6796,1240947.0
2022-05-18 14:30:00,15.39,15.4,15.3,15.31,877974.0,14.6796,14.6891,14.5937,14.6033,877974.0
2022-05-18 15:00:00,15.31,15.35,15.27,15.28,879603.0,14.6033,14.6414,14.5651,14.5747,879603.0
2022-05-18 15:30:00,15.28,15.36,15.27,15.33,1743561.0,14.5747,14.651,14.5651,14.6223,1743561.0
2022-05-19 09:30:00,15.2,15.33,15.15,15.21,617517.0,14.4983,14.6223,14.4507,14.5079,617517.0
2022-05-19 10:00:00,15.21,15.34,15.2,15.25,762141.0,14.5079,14.6319,14.4983,14.546,762141.0
2022-05-19 10:30:00,15.25,15.3,15.18,15.23,817455.0,14.546,14.5937,14.4793,14.527,817455.0
2022-05-19 11:00:00,15.24,15.29,15.2,15.26,928902.0,14.5365,14.5842,14.4983,14.5556,928902.0
2022-05-19 11:30:00,15.26,15.41,15.26,15.36,645972.0,14.5556,14.6986,14.5556,14.651,645972.0
2022-05-19 12:00:00,15.36,15.4,15.31,15.35,492084.0,14.651,14.6891,14.6033,14.6414,492084.0
2022-05-19 12:30:00,15.35,15.36,15.24,15.28,734124.0,14.6414,14.651,14.5365,14.5747,734124.0
2022-05-19 13:00:00,15.28,15.31,15.22,15.27,534417.0,14.5747,14.6033,14.5174,14.5651,534417.0
2022-05-19 13:30:00,15.27,15.38,15.23,15.36,469245.0,14.5651,14.67,14.527,14.651,469245.0
2022-05-19 14:00:00,15.36,15.36,15.29,15.32,429504.0,14.651,14.651,14.5842,14.6128,429504.0
2022-05-19 14:30:00,15.32,15.4,15.3,15.39,546681.0,14.6128,14.6891,14.5937,14.6796,546681.0
2022-05-19 15:00:00,15.39,15.44,15.27,15.28,733251.0,14.6796,14.7273,14.5651,14.5747,733251.0
2022-05-19 15:30:00,15.27,15.32,15.24,15.26,1157973.0,14.5651,14.6128,14.5365,14.5556,1157973.0
2022-05-20 09:30:00,15.4,15.43,15.35,15.39,602664.0,14.6891,14.7177,14.6414,14.6796,602664.0
2022-05-20 10:00:00,15.38,15.4,15.27,15.32,629952.0,14.67,14.6891,14.5651,14.6128,629952.0
2022-05-20 10:30:00,15.32,15.32,15.17,15.18,1073925.0,14.6128,14.6128,14.4697,14.4793,1073925.0
2022-05-20 11:00:00,15.18,15.19,15.09,15.14,625563.0,14.4793,14.4888,14.3934,14.4411,625563.0
2022-05-20 11:30:00,15.14,15.16,15.11,15.12,397515.0,14.4411,14.4602,14.4125,14.422,397515.0
2022-05-20 12:00:00,15.12,15.13,15.02,15.05,578952.0,14.422,14.4316,14.3267,14.3553,578952.0
2022-05-20 12:30:00,15.05,15.07,14.95,14.99,1183659.0,14.3553,14.3743,14.2599,14.298,1183659.0
2022-05-20 13:00:00,14.98,14.99,14.9,14.9,745179.0,14.2885,14.298,14.2122,14.2122,745179.0
2022-05-20 13:30:00,14.9,15.04,14.9,15.01,1020690.0,14.2122,14.3457,14.2122,14.3171,1020690.0
2022-05-20 14:00:00,15.01,15.03,14.94,14.98,721251.0,14.3171,14.3362,14.2503,14.2885,721251.0
2022-05-20 14:30:00,14.97,15.06,14.93,15.02,1023384.0,14.279,14.3648,14.2408,14.3267,1023384.0
2022-05-20 15:00:00,15.02,15.09,14.97,15.09,1258284.0,14.3267,14.3934,14.279,14.3934,1258284.0
2022-05-20 15:30:00,15.09,15.27,15.06,15.27,1788813.0,14.3934,14.5651,14.3648,14.5651,1788813.0
2022-05-23 09:30:00,15.38,15.44,15.32,15.34,560733.0,14.67,14.7273,14.6128,14.6319,560733.0
2022-05-23 10:00:00,15.33,15.41,15.27,15.41,1321623.0,14.6223,14.6986,14.5651,14.6986,1321623.0
2022-05-23 10:30:00,15.41,15.45,15.36,15.41,1312821.0,14.6986,14.7368,14.651,14.6986,1312821.0
2022-05-23 11:00:00,15.41,15.49,15.39,15.49,1158396.0,14.6986,14.775,14.6796,14.775,1158396.0
2022-05-23 11:30:00,15.49,15.53,15.48,15.51,867867.0,14.775,14.8131,14.7654,14.794,867867.0
2022-05-23 12:00:00,15.51,15.55,15.5,15.51,231993.0,14.794,14.8322,14.7845,14.794,231993.0
2022-05-23 12:30:00,15.52,15.53,15.47,15.49,355173.0,14.8036,14.8131,14.7559,14.775,355173.0
2022-05-23 13:00:00,15.49,15.49,15.41,15.46,471084.0,14.775,14.775,14.6986,14.7463,471084.0
2022-05-23 13:30:00,15.46,15.52,15.45,15.52,397116.0,14.7463,14.8036,14.7368,14.8036,397116.0
2022-05-23 14:00:00,15.53,15.55,15.5,15.53,469449.0,14.8131,14.8322,14.7845,14.8131,469449.0
2022-05-23 14:30:00,15.52,15.56,15.5,15.5,552747.0,14.8036,14.8417,14.7845,14.7845,552747.0
2022-05-23 15:00:00,15.51,15.54,15.48,15.49,744624.0,14.794,14.8226,14.7654,14.775,744624.0
2022-05-23 15:30:00,15.49,15.53,15.45,15.52,1193001.0,14.775,14.8131,14.7368,14.8036,1193001.0
2022-05-24 09:30:00,15.36,15.38,15.25,15.25,2450520.0,14.651,14.67,14.546,14.546,2450520.0
2022-05-24 10:00:00,15.25,15.26,15.12,15.19,1013133.0,14.546,14.5556,14.422,14.4888,1013133.0
2022-05-24 10:30:00,15.19,15.19,15.11,15.14,1011375.0,14.4888,14.4888,14.4125,14.4411,1011375.0
2022-05-24 11:00:00,15.15,15.18,15.12,15.17,640674.0,14.4507,14.4793,14.422,14.4697,640674.0
2022-05-24 11:30:00,15.17,15.26,15.14,15.24,520110.0,14.4697,14.5556,14.4411,14.5365,520110.0
2022-05-24 12:00:00,15.23,15.33,15.22,15.25,337212.0,14.527,14.6223,14.5174,14.546,337212.0
2022-05-24 12:30:00,15.25,15.27,15.19,15.23,318147.0,14.546,14.5651,14.4888,14.527,318147.0
2022-05-24 13:00:00,15.23,15.23,15.17,15.22,339456.0,14.527,14.527,14.4697,14.5174,339456.0
2022-05-24 13:30:00,15.22,15.3,15.19,15.28,391467.0,14.5174,14.5937,14.4888,14.5747,391467.0
2022-05-24 14:00:00,15.28,15.35,15.25,15.3,445911.0,14.5747,14.6414,14.546,14.5937,445911.0
2022-05-24 14:30:00,15.29,15.34,15.22,15.25,559605.0,14.5842,14.6319,14.5174,14.546,559605.0
2022-05-24 15:00:00,15.24,15.33,15.24,15.32,1011282.0,14.5365,14.6223,14.5365,14.6128,1011282.0
2022-05-24 15:30:00,15.32,15.42,15.31,15.37,1353294.0,14.6128,14.7082,14.6033,14.6605,1353294.0
2022-05-25 09:30:00,15.31,15.44,15.3,15.41,653937.0,14.6033,14.7273,14.5937,14.6986,653937.0
2022-05-25 10:00:00,15.4,15.49,15.37,15.49,349224.0,14.6891,14.775,14.6605,14.775,349224.0
2022-05-25 10:30:00,15.5,15.53,15.46,15.49,442407.0,14.7845,14.8131,14.7463,14.775,442407.0
2022-05-25 11:00:00,15.49,15.5,15.45,15.47,279447.0,14.775,14.7845,14.7368,14.7559,279447.0
2022-05-25 11:30:00,15.47,15.47,15.4,15.44,396945.0,14.7559,14.7559,14.6891,14.7273,396945.0
2022-05-25 12:00:00,15.44,15.46,15.37,15.39,316914.0,14.7273,14.7463,14.6605,14.6796,316914.0
2022-05-25 12:30:00,15.39,15.42,15.37,15.42,362688.0,14.6796,14.7082,14.6605,14.7082,362688.0
2022-05-25 13:00:00,15.42,15.43,15.38,15.42,324390.0,14.7082,14.7177,14.67,14.7082,324390.0
2022-05-25 13:30:00,15.42,15.45,15.41,15.43,289800.0,14.7082,14.7368,14.6986,14.7177,289800.0
2022-05-25 14:00:00,15.42,15.52,15.35,15.51,880266.0,14.7082,14.8036,14.6414,14.794,880266.0
2022-05-25 14:30:00,15.51,15.56,15.49,15.54,970893.0,14.794,14.8417,14.775,14.8226,970893.0
2022-05-25 15:00:00,15.55,15.62,15.54,15.58,704538.0,14.8322,14.899,14.8226,14.8608,704538.0
2022-05-25 15:30:00,15.58,15.6,15.5,15.54,1012374.0,14.8608,14.8799,14.7845,14.8226,1012374.0
2022-05-26 09:30:00,15.59,15.76,15.58,15.75,259740.0,14.8703,15.0325,14.8608,15.023,259740.0
2022-05-26 10:00:00,15.75,15.81,15.74,15.78,749295.0,15.023,15.0802,15.0134,15.0516,749295.0
2022-05-26 10:30:00,15.78,15.81,15.76,15.8,832011.0,15.0516,15.0802,15.0325,15.0706,832011.0
2022-05-26 11:00:00,15.8,15.84,15.8,15.82,322290.0,15.0706,15.1088,15.0706,15.0897,322290.0
2022-05-26 11:30:00,15.81,15.83,15.79,15.82,256176.0,15.0802,15.0993,15.0611,15.0897,256176.0
2022-05-26 12:00:00,15.82,15.88,15.82,15.88,207579.0,15.0897,15.147,15.0897,15.147,207579.0
2022-05-26 12:30:00,15.88,15.9,15.86,15.9,507078.0,15.147,15.166,15.1279,15.166,507078.0
2022-05-26 13:00:00,15.9,15.92,15.86,15.87,260742.0,15.166,15.1851,15.1279,15.1374,260742.0
2022-05-26 13:30:00,15.87,15.9,15.87,15.9,160368.0,15.1374,15.166,15.1374,15.166,160368.0
2022-05-26 14:00:00,15.89,15.91,15.88,15.89,526239.0,15.1565,15.1756,15.147,15.1565,526239.0
2022-05-26 14:30:00,15.89,15.89,15.86,15.89,216792.0,15.1565,15.1565,15.1279,15.1565,216792.0
2022-05-26 15:00:00,15.88,15.89,15.83,15.85,1256736.0,15.147,15.1565,15.0993,15.1183,1256736.0
2022-05-26 15:30:00,15.85,15.93,15.84,15.86,1650075.0,15.1183,15.1946,15.1088,15.1279,1650075.0
2022-05-27 09:30:00,15.97,16.11,15.95,16.09,402066.0,15.2328,15.3663,15.2137,15.3473,402066.0
2022-05-27 10:00:00,16.09,16.14,16.07,16.11,838794.0,15.3473,15.395,15.3282,15.3663,838794.0
2022-05-27 10:30:00,16.12,16.13,16.08,16.08,453333.0,15.3759,15.3854,15.3377,15.3377,453333.0
2022-05-27 11:00:00,16.08,16.13,16.06,16.12,478200.0,15.3377,15.3854,15.3186,15.3759,478200.0
2022-05-27 11:30:00,16.12,16.15,16.11,16.15,319860.0,15.3759,15.4045,15.3663,15.4045,319860.0
2022-05-27 12:00:00,16.15,16.16,16.13,16.14,434196.0,15.4045,15.414,15.3854,15.395,434196.0
2022-05-27 12:30:00,16.14,16.16,16.12,16.15,189732.0,15.395,15.414,15.3759,15.4045,189732.0
2022-05-27 13:00:00,16.15,16.16,16.14,16.15,194460.0,15.4045,15.414,15.395,15.4045,194460.0
2022-05-27 13:30:00,16.15,16.16,16.13,16.14,184527.0,15.4045,15.414,15.3854,15.395,184527.0
2022-05-27 14:00:00,16.14,16.17,16.13,16.15,126738.0,15.395,15.4236,15.3854,15.4045,126738.0
2022-05-27 14:30:00,16.16,16.18,16.15,16.18,261798.0,15.414,15.4331,15.4045,15.4331,261798.0
2022-05-27 15:00:00,16.18,16.23,16.18,16.22,645915.0,15.4331,15.4808,15.4331,15.4713,645915.0
2022-05-27 15:30:00,16.22,16.26,16.2,16.26,473136.0,15.4713,15.5094,15.4522,15.5094,473136.0
2022-05-31 09:30:00,16.2,16.21,16.05,16.09,655941.0,15.4522,15.4617,15.3091,15.3473,655941.0
2022-05-31 10:00:00,16.09,16.16,16.03,16.11,703050.0,15.3473,15.414,15.29,15.3663,703050.0
2022-05-31 10:30:00,16.11,16.18,16.11,16.16,640152.0,15.3663,15.4331,15.3663,15.414,640152.0
2022-05-31 11:00:00,16.15,16.18,16.09,16.11,529578.0,15.4045,15.4331,15.3473,15.3663,529578.0
2022-05-31 11:30:00,16.1,16.22,16.09,16.21,473634.0,15.3568,15.4713,15.3473,15.4617,473634.0
2022-05-31 12:00:00,16.22,16.25,16.17,16.2,278376.0,15.4713,15.4999,15.4236,15.4522,278376.0
2022-05-31 12:30:00,16.2,16.26,16.19,16.24,224394.0,15.4522,15.5094,15.4426,15.4903,224394.0
2022-05-31 13:00:00,16.23,16.25,16.17,16.19,287055.0,15.4808,15.4999,15.4236,15.4426,287055.0
2022-05-31 13:30:00,16.18,16.28,16.18,16.28,205044.0,15.4331,15.5285,15.4331,15.5285,205044.0
2022-05-31 14:00:00,16.27,16.28,16.22,16.23,276360.0,15.519,15.5285,15.4713,15.4808,276360.0
2022-05-31 14:30:00,16.24,16.24,16.11,16.14,363096.0,15.4903,15.4903,15.3663,15.395,363096.0
2022-05-31 15:00:00,16.14,16.2,16.11,16.19,730989.0,15.395,15.4522,15.3663,15.4426,730989.0
2022-05-31 15:30:00,16.2,16.23,16.13,16.14,1118427.0,15.4522,15.4808,15.3854,15.395,1118427.0
2022-06-01 09:30:00,16.22,16.28,16.19,16.22,606273.0,15.4713,15.5285,15.4426,15.4713,606273.0
2022-06-01 10:00:00,16.23,16.23,16.03,16.04,589383.0,15.4808,15.4808,15.29,15.2996,589383.0
2022-06-01 10:30:00,16.03,16.07,15.99,16.06,586809.0,15.29,15.3282,15.2519,15.3186,586809.0
2022-06-01 11:00:00,16.05,16.05,15.94,15.97,352968.0,15.3091,15.3091,15.2042,15.2328,352968.0
2022-06-01 11:30:00,15.97,15.98,15.92,15.92,448245.0,15.2328,15.2423,15.1851,15.1851,448245.0
2022-06-01 12:00:00,15.92,15.96,15.9,15.93,268875.0,15.1851,15.2233,15.166,15.1946,268875.0
2022-06-01 12:30:00,15.92,15.96,15.9,15.94,416304.0,15.1851,15.2233,15.166,15.2042,416304.0
2022-06-01 13:00:00,15.94,16.01,15.94,16.0,331047.0,15.2042,15.271,15.2042,15.2614,331047.0
2022-06-01 13:30:00,16.0,16.04,15.98,16.02,455826.0,15.2614,15.2996,15.2423,15.2805,455826.0
2022-06-01 14:00:00,16.02,16.11,16.02,16.09,313617.0,15.2805,15.3663,15.2805,15.3473,313617.0
2022-06-01 14:30:00,16.1,16.12,16.06,16.07,303696.0,15.3568,15.3759,15.3186,15.3282,303696.0
2022-06-01 15:00:00,16.08,16.13,16.05,16.1,369780.0,15.3377,15.3854,15.3091,15.3568,369780.0
2022-06-01 15:30:00,16.09,16.12,16.02,16.02,775410.0,15.3473,15.3759,15.2805,15.2805,775410.0
2022-06-02 09:30:00,16.01,16.03,15.95,15.98,222681.0,15.271,15.29,15.2137,15.2423,222681.0
2022-06-02 10:00:00,15.98,16.08,15.94,15.97,617445.0,15.2423,15.3377,15.2042,15.2328,617445.0
2022-06-02 10:30:00,15.98,16.06,15.97,16.05,486258.0,15.2423,15.3186,15.2328,15.3091,486258.0
2022-06-02 11:00:00,16.05,16.14,16.05,16.12,553128.0,15.3091,15.395,15.3091,15.3759,553128.0
2022-06-02 11:30:00,16.13,16.2,16.1,16.15,386616.0,15.3854,15.4522,15.3568,15.4045,386616.0
2022-06-02 12:00:00,16.16,16.22,16.14,16.22,141327.0,15.414,15.4713,15.395,15.4713,141327.0
2022-06-02 12:30:00,16.22,16.25,16.21,16.23,256053.0,15.4713,15.4999,15.4617,15.4808,256053.0
2022-06-02 13:00:00,16.23,16.25,16.21,16.24,113325.0,15.4808,15.4999,15.4617,15.4903,113325.0
2022-06-02 13:30:00,16.24,16.27,16.24,16.27,167550.0,15.4903,15.519,15.4903,15.519,167550.0
2022-06-02 14:00:00,16.26,16.29,16.26,16.27,220287.0,15.5094,15.538,15.5094,15.519,220287.0
2022-06-02 14:30:00,16.28,16.29,16.25,16.25,282969.0,15.5285,15.538,15.4999,15.4999,282969.0
2022-06-02 15:00:00,16.26,16.3,16.25,16.27,318837.0,15.5094,15.5476,15.4999,15.519,318837.0
2022-06-02 15:30:00,16.27,16.35,16.27,16.35,561855.0,15.519,15.5953,15.519,15.5953,561855.0
2022-06-03 09:30:00,16.16,16.2,16.11,16.19,285351.0,15.414,15.4522,15.3663,15.4426,285351.0
2022-06-03 10:00:00,16.2,16.22,16.14,16.16,311835.0,15.4522,15.4713,15.395,15.414,311835.0
2022-06-03 10:30:00,16.16,16.17,16.09,16.11,306543.0,15.414,15.4236,15.3473,15.3663,306543.0
2022-06-03 11:00:00,16.11,16.11,16.04,16.06,370488.0,15.3663,15.3663,15.2996,15.3186,370488.0
2022-06-03 11:30:00,16.06,16.1,16.05,16.08,166758.0,15.3186,15.3568,15.3091,15.3377,166758.0
2022-06-03 12:00:00,16.08,16.11,16.06,16.1,84426.0,15.3377,15.3663,15.3186,15.3568,84426.0
2022-06-03 12:30:00,16.11,16.15,16.09,16.14,82575.0,15.3663,15.4045,15.3473,15.395,82575.0
2022-06-03 13:00:00,16.15,16.18,16.1,16.12,62781.0,15.4045,15.4331,15.3568,15.3759,62781.0
2022-06-03 13:30:00,16.12,16.13,16.08,16.09,148068.0,15.3759,15.3854,15.3377,15.3473,148068.0
2022-06-03 14:00:00,16.09,16.14,16.08,16.14,90762.0,15.3473,15.395,15.3377,15.395,90762.0
2022-06-03 14:30:00,16.14,16.14,16.09,16.12,145524.0,15.395,15.395,15.3473,15.3759,145524.0
2022-06-03 15:00:00,16.13,16.13,16.06,16.09,177753.0,15.3854,15.3854,15.3186,15.3473,177753.0
2022-06-03 15:30:00,16.1,16.11,16.06,16.08,392346.0,15.3568,15.3663,15.3186,15.3377,392346.0
2022-06-06 09:30:00,16.25,16.27,16.19,16.25,644046.0,15.4999,15.519,15.4426,15.4999,644046.0
2022-06-06 10:00:00,16.26,16.32,16.25,16.3,546789.0,15.5094,15.5666,15.4999,15.5476,546789.0
2022-06-06 10:30:00,16.3,16.31,16.28,16.3,170604.0,15.5476,15.5571,15.5285,15.5476,170604.0
2022-06-06 11:00:00,16.3,16.31,16.17,16.19,327021.0,15.5476,15.5571,15.4236,15.4426,327021.0
2022-06-06 11:30:00,16.2,16.23,16.17,16.22,350940.0,15.4522,15.4808,15.4236,15.4713,350940.0
2022-06-06 12:00:00,16.2,16.21,16.11,16.11,190773.0,15.4522,15.4617,15.3663,15.3663,190773.0
2022-06-06 12:30:00,16.1,16.16,16.1,16.16,66444.0,15.3568,15.414,15.3568,15.414,66444.0
2022-06-06 13:00:00,16.16,16.16,16.12,16.14,112104.0,15.414,15.414,15.3759,15.395,112104.0
2022-06-06 13:30:00,16.14,16.22,16.14,16.22,163161.0,15.395,15.4713,15.395,15.4713,163161.0
2022-06-06 14:00:00,16.22,16.22,16.13,16.14,125847.0,15.4713,15.4713,15.3854,15.395,125847.0
2022-06-06 14:30:00,16.13,16.15,16.11,16.14,133539.0,15.3854,15.4045,15.3663,15.395,133539.0
2022-06-06 15:00:00,16.13,16.14,16.09,16.11,179535.0,15.3854,15.395,15.3473,15.3663,179535.0
2022-06-06 15:30:00,16.1,16.16,16.09,16.14,307401.0,15.3568,15.414,15.3473,15.395,307401.0
2022-06-07 09:30:00,16.0,16.09,15.97,16.06,344658.0,15.2614,15.3473,15.2328,15.3186,344658.0
2022-06-07 10:00:00,16.06,16.13,16.03,16.13,309903.0,15.3186,15.3854,15.29,15.3854,309903.0
2022-06-07 10:30:00,16.13,16.22,16.12,16.2,188811.0,15.3854,15.4713,15.3759,15.4522,188811.0
2022-06-07 11:00:00,16.2,16.21,16.14,16.14,1026846.0,15.4522,15.4617,15.395,15.395,1026846.0
2022-06-07 11:30:00,16.13,16.15,16.11,16.15,122814.0,15.3854,15.4045,15.3663,15.4045,122814.0
2022-06-07 12:00:00,16.15,16.15,16.11,16.13,139308.0,15.4045,15.4045,15.3663,15.3854,139308.0
2022-06-07 12:30:00,16.14,16.18,16.14,16.17,69459.0,15.395,15.4331,15.395,15.4236,69459.0
2022-06-07 13:00:00,16.18,16.21,16.16,16.2,64776.0,15.4331,15.4617,15.414,15.4522,64776.0
2022-06-07 13:30:00,16.21,16.21,16.19,16.2,166308.0,15.4617,15.4617,15.4426,15.4522,166308.0
2022-06-07 14:00:00,16.19,16.25,16.19,16.25,203109.0,15.4426,15.4999,15.4426,15.4999,203109.0
2022-06-07 14:30:00,16.25,16.27,16.21,16.23,163500.0,15.4999,15.519,15.4617,15.4808,163500.0
2022-06-07 15:00:00,16.23,16.27,16.23,16.27,135564.0,15.4808,15.519,15.4808,15.519,135564.0
2022-06-07 15:30:00,16.27,16.32,16.26,16.3,298779.0,15.519,15.5666,15.5094,15.5476,298779.0
2022-06-08 09:30:00,16.25,16.31,16.19,16.29,224787.0,15.4999,15.5571,15.4426,15.538,224787.0
2022-06-08 10:00:00,16.3,16.3,16.21,16.26,86352.0,15.5476,15.5476,15.4617,15.5094,86352.0
2022-06-08 10:30:00,16.25,16.28,16.23,16.23,183933.0,15.4999,15.5285,15.4808,15.4808,183933.0
2022-06-08 11:00:00,16.24,16.29,16.22,16.28,82578.0,15.4903,15.538,15.4713,15.5285,82578.0
2022-06-08 11:30:00,16.28,16.3,16.26,16.27,158241.0,15.5285,15.5476,15.5094,15.519,158241.0
2022-06-08 12:00:00,16.26,16.29,16.21,16.22,514212.0,15.5094,15.538,15.4617,15.4713,514212.0
2022-06-08 12:30:00,16.21,16.21,16.14,16.18,126372.0,15.4617,15.4617,15.395,15.4331,126372.0
2022-06-08 13:00:00,16.18,16.18,16.14,16.14,81009.0,15.4331,15.4331,15.395,15.395,81009.0
2022-06-08 13:30:00,16.14,16.15,16.1,16.13,138678.0,15.395,15.4045,15.3568,15.3854,138678.0
2022-06-08 14:00:00,16.13,16.15,16.09,16.11,106254.0,15.3854,15.4045,15.3473,15.3663,106254.0
2022-06-08 14:30:00,16.11,16.14,16.09,16.12,130014.0,15.3663,15.395,15.3473,15.3759,130014.0
2022-06-08 15:00:00,16.12,16.16,16.09,16.16,233067.0,15.3759,15.414,15.3473,15.414,233067.0
2022-06-08 15:30:00,16.15,16.17,16.1,16.13,312291.0,15.4045,15.4236,15.3568,15.3854,312291.0
2022-06-09 09:30:00,16.05,16.12,15.99,16.11,336960.0,15.3091,15.3759,15.2519,15.3663,336960.0
2022-06-09 10:00:00,16.12,16.12,16.02,16.1,413721.0,15.3759,15.3759,15.2805,15.3568,413721.0
2022-06-09 10:30:00,16.1,16.12,16.01,16.04,639804.0,15.3568,15.3759,15.271,15.2996,639804.0
2022-06-09 11:00:00,16.04,16.05,15.99,16.01,465375.0,15.2996,15.3091,15.2519,15.271,465375.0
2022-06-09 11:30:00,16.01,16.08,16.0,16.04,545712.0,15.271,15.3377,15.2614,15.2996,545712.0
2022-06-09 12:00:00,16.04,16.05,16.0,16.04,216498.0,15.2996,15.3091,15.2614,15.2996,216498.0
2022-06-09 12:30:00,16.04,16.08,16.03,16.08,245964.0,15.2996,15.3377,15.29,15.3377,245964.0
2022-06-09 13:00:00,16.07,16.09,16.03,16.03,71193.0,15.3282,15.3473,15.29,15.29,71193.0
2022-06-09 13:30:00,16.02,16.04,15.99,16.04,89670.0,15.2805,15.2996,15.2519,15.2996,89670.0
2022-06-09 14:00:00,16.03,16.03,15.98,16.0,81942.0,15.29,15.29,15.2423,15.2614,81942.0
2022-06-09 14:30:00,15.99,15.99,15.93,15.93,168834.0,15.2519,15.2519,15.1946,15.1946,168834.0
2022-06-09 15:00:00,15.93,15.93,15.85,15.86,197208.0,15.1946,15.1946,15.1183,15.1279,197208.0
2022-06-09 15:30:00,15.85,15.85,15.74,15.74,499308.0,15.1183,15.1183,15.0134,15.0134,499308.0
2022-06-10 09:30:00,15.5,15.5,15.4,15.42,559278.0,14.7845,14.7845,14.6891,14.7082,559278.0
2022-06-10 10:00:00,15.42,15.42,15.28,15.29,923895.0,14.7082,14.7082,14.5747,14.5842,923895.0
2022-06-10 10:30:00,15.29,15.38,15.29,15.31,1398201.0,14.5842,14.67,14.5842,14.6033,1398201.0
2022-06-10 11:00:00,15.3,15.34,15.28,15.29,1236021.0,14.5937,14.6319,14.5747,14.5842,1236021.0
2022-06-10 11:30:00,15.29,15.32,15.26,15.32,1204530.0,14.5842,14.6128,14.5556,14.6128,1204530.0
2022-06-10 12:00:00,15.32,15.35,15.28,15.3,1084314.0,14.6128,14.6414,14.5747,14.5937,1084314.0
2022-06-10 12:30:00,15.31,15.33,15.27,15.29,1181271.0,14.6033,14.6223,14.5651,14.5842,1181271.0
2022-06-10 13:00:00,15.29,15.33,15.27,15.33,539751.0,14.5842,14.6223,14.5651,14.6223,539751.0
2022-06-10 13:30:00,15.32,15.38,15.29,15.34,281961.0,14.6128,14.67,14.5842,14.6319,281961.0
2022-06-10 14:00:00,15.33,15.37,15.3,15.34,235635.0,14.6223,14.6605,14.5937,14.6319,235635.0
2022-06-10 14:30:00,15.34,15.4,15.32,15.4,227484.0,14.6319,14.6891,14.6128,14.6891,227484.0
2022-06-10 15:00:00,15.4,15.44,15.34,15.41,335901.0,14.6891,14.7273,14.6319,14.6986,335901.0
2022-06-10 15:30:00,15.4,15.41,15.26,15.27,1338711.0,14.6891,14.6986,14.5556,14.5651,1338711.0
2022-06-13 09:30:00,14.88,14.94,14.84,14.84,1369530.0,14.1931,14.2503,14.155,14.155,1369530.0
2022-06-13 10:00:00,14.84,14.88,14.73,14.74,1273761.0,14.155,14.1931,14.05,14.0596,1273761.0
2022-06-13 10:30:00,14.74,14.77,14.67,14.69,2187243.0,14.0596,14.0882,13.9928,14.0119,2187243.0
2022-06-13 11:00:00,14.69,14.78,14.64,14.74,1169955.0,14.0119,14.0977,13.9642,14.0596,1169955.0
2022-06-13 11:30:00,14.74,14.82,14.72,14.78,2099619.0,14.0596,14.1359,14.0405,14.0977,2099619.0
2022-06-13 12:00:00,14.78,14.83,14.76,14.81,2934816.0,14.0977,14.1454,14.0787,14.1263,2934816.0
2022-06-13 12:30:00,14.8,14.9,14.77,14.77,1259808.0,14.1168,14.2122,14.0882,14.0882,1259808.0
2022-06-13 13:00:00,14.77,14.77,14.73,14.75,1141578.0,14.0882,14.0882,14.05,14.0691,1141578.0
2022-06-13 13:30:00,14.75,14.85,14.72,14.82,3152472.0,14.0691,14.1645,14.0405,14.1359,3152472.0
2022-06-13 14:00:00,14.82,14.83,14.74,14.76,767304.0,14.1359,14.1454,14.0596,14.0787,767304.0
2022-06-13 14:30:00,14.76,14.81,14.72,14.73,1164297.0,14.0787,14.1263,14.0405,14.05,1164297.0
2022-06-13 15:00:00,14.72,14.77,14.66,14.66,1525422.0,14.0405,14.0882,13.9833,13.9833,1525422.0
2022-06-13 15:30:00,14.66,14.68,14.59,14.65,1626834.0,13.9833,14.0023,13.9165,13.9737,1626834.0
2022-06-14 09:30:00,14.73,14.76,14.63,14.75,863265.0,14.05,14.0787,13.9547,14.0691,863265.0
2022-06-14 10:00:00,14.74,14.77,14.62,14.62,1405479.0,14.0596,14.0882,13.9451,13.9451,1405479.0
2022-06-14 10:30:00,14.62,14.7,14.58,14.66,2392239.0,13.9451,14.0214,13.907,13.9833,2392239.0
2022-06-14 11:00:00,14.66,14.7,14.58,14.62,1993647.0,13.9833,14.0214,13.907,13.9451,1993647.0
2022-06-14 11:30:00,14.62,14.67,14.59,14.66,1127031.0,13.9451,13.9928,13.9165,13.9833,1127031.0
2022-06-14 12:00:00,14.66,14.66,14.58,14.6,952005.0,13.9833,13.9833,13.907,13.926,952005.0
2022-06-14 12:30:00,14.6,14.62,14.56,14.61,941943.0,13.926,13.9451,13.8879,13.9356,941943.0
2022-06-14 13:00:00,14.62,14.71,14.6,14.65,521445.0,13.9451,14.031,13.926,13.9737,521445.0
2022-06-14 13:30:00,14.65,14.65,14.56,14.58,454086.0,13.9737,13.9737,13.8879,13.907,454086.0
2022-06-14 14:00:00,14.58,14.63,14.58,14.6,544593.0,13.907,13.9547,13.907,13.926,544593.0
2022-06-14 14:30:00,14.6,14.61,14.54,14.55,1648617.0,13.926,13.9356,13.8688,13.8783,1648617.0
2022-06-14 15:00:00,14.54,14.56,14.48,14.55,1695681.0,13.8688,13.8879,13.8116,13.8783,1695681.0
2022-06-14 15:30:00,14.55,14.65,14.55,14.61,912348.0,13.8783,13.9737,13.8783,13.9356,912348.0
2022-06-15 09:30:00,14.73,14.82,14.73,14.81,291219.0,14.05,14.1359,14.05,14.1263,291219.0
2022-06-15 10:00:00,14.8,14.84,14.79,14.81,3091926.0,14.1168,14.155,14.1073,14.1263,3091926.0
2022-06-15 10:30:00,14.81,14.81,14.72,14.75,1459317.0,14.1263,14.1263,14.0405,14.0691,1459317.0
2022-06-15 11:00:00,14.75,14.76,14.71,14.74,457875.0,14.0691,14.0787,14.031,14.0596,457875.0
2022-06-15 11:30:00,14.74,14.77,14.73,14.77,172245.0,14.0596,14.0882,14.05,14.0882,172245.0
2022-06-15 12:00:00,14.76,14.8,14.75,14.79,937284.0,14.0787,14.1168,14.0691,14.1073,937284.0
2022-06-15 12:30:00,14.79,14.8,14.71,14.71,267960.0,14.1073,14.1168,14.031,14.031,267960.0
2022-06-15 13:00:00,14.71,14.76,14.71,14.76,230091.0,14.031,14.0787,14.031,14.0787,230091.0
2022-06-15 13:30:00,14.76,14.81,14.71,14.8,182523.0,14.0787,14.1263,14.031,14.1168,182523.0
2022-06-15 14:00:00,14.78,14.84,14.62,14.66,454941.0,14.0977,14.155,13.9451,13.9833,454941.0
2022-06-15 14:30:00,14.66,14.97,14.55,14.79,986991.0,13.9833,14.279,13.8783,14.1073,986991.0
2022-06-15 15:00:00,14.8,14.95,14.78,14.95,686094.0,14.1168,14.2599,14.0977,14.2599,686094.0
2022-06-15 15:30:00,14.95,15.01,14.8,14.83,1033074.0,14.2599,14.3171,14.1168,14.1454,1033074.0
2022-06-16 09:30:00,14.49,14.5,14.38,14.4,738267.0,13.8211,13.8307,13.7162,13.7353,738267.0
2022-06-16 10:00:00,14.39,14.41,14.34,14.4,1320000.0,13.7257,13.7448,13.678,13.7353,1320000.0
2022-06-16 10:30:00,14.4,14.4,14.27,14.29,2355543.0,13.7353,13.7353,13.6113,13.6304,2355543.0
2022-06-16 11:00:00,14.28,14.39,14.27,14.36,1907439.0,13.6208,13.7257,13.6113,13.6971,1907439.0
2022-06-16 11:30:00,14.37,14.37,14.3,14.35,568353.0,13.7067,13.7067,13.6399,13.6876,568353.0
2022-06-16 12:00:00,14.35,14.36,14.29,14.34,618924.0,13.6876,13.6971,13.6304,13.678,618924.0
2022-06-16 12:30:00,14.34,14.36,14.3,14.34,541992.0,13.678,13.6971,13.6399,13.678,541992.0
2022-06-16 13:00:00,14.34,14.39,14.31,14.37,545247.0,13.678,13.7257,13.6494,13.7067,545247.0
2022-06-16 13:30:00,14.37,14.38,14.27,14.27,430467.0,13.7067,13.7162,13.6113,13.6113,430467.0
2022-06-16 14:00:00,14.27,14.29,14.24,14.25,488259.0,13.6113,13.6304,13.5827,13.5922,488259.0
2022-06-16 14:30:00,14.24,14.29,14.2,14.23,848211.0,13.5827,13.6304,13.5445,13.5731,848211.0
2022-06-16 15:00:00,14.23,14.33,14.23,14.31,578829.0,13.5731,13.6685,13.5731,13.6494,578829.0
2022-06-16 15:30:00,14.31,14.32,14.23,14.32,1056996.0,13.6494,13.659,13.5731,13.659,1056996.0
2022-06-17 09:30:00,14.32,14.48,14.32,14.45,474045.0,13.659,13.8116,13.659,13.783,474045.0
2022-06-17 10:00:00,14.45,14.45,14.28,14.3,1339842.0,13.783,13.783,13.6208,13.6399,1339842.0
2022-06-17 10:30:00,14.3,14.31,14.21,14.26,2320074.0,13.6399,13.6494,13.554,13.6017,2320074.0
2022-06-17 11:00:00,14.26,14.39,14.23,14.37,1302942.0,13.6017,13.7257,13.5731,13.7067,1302942.0
2022-06-17 11:30:00,14.38,14.41,14.3,14.32,462867.0,13.7162,13.7448,13.6399,13.659,462867.0
2022-06-17 12:00:00,14.31,14.36,14.28,14.35,1410081.0,13.6494,13.6971,13.6208,13.6876,1410081.0
2022-06-17 12:30:00,14.35,14.37,14.32,14.35,288600.0,13.6876,13.7067,13.659,13.6876,288600.0
2022-06-17 13:00:00,14.35,14.47,14.35,14.41,490206.0,13.6876,13.802,13.6876,13.7448,490206.0
2022-06-17 13:30:00,14.41,14.43,14.37,14.4,548919.0,13.7448,13.7639,13.7067,13.7353,548919.0
2022-06-17 14:00:00,14.41,14.46,14.41,14.43,386958.0,13.7448,13.7925,13.7448,13.7639,386958.0
2022-06-17 14:30:00,14.43,14.48,14.4,14.42,537954.0,13.7639,13.8116,13.7353,13.7543,537954.0
2022-06-17 15:00:00,14.42,14.45,14.35,14.44,980856.0,13.7543,13.783,13.6876,13.7734,980856.0
2022-06-17 15:30:00,14.45,14.45,14.36,14.36,1549806.0,13.783,13.783,13.6971,13.6971,1549806.0
2022-06-21 09:30:00,14.58,14.71,14.58,14.71,692931.0,13.907,14.031,13.907,14.031,692931.0
2022-06-21 10:00:00,14.71,14.74,14.69,14.72,1034664.0,14.031,14.0596,14.0119,14.0405,1034664.0
2022-06-21 10:30:00,14.72,14.77,14.71,14.76,1635531.0,14.0405,14.0882,14.031,14.0787,1635531.0
2022-06-21 11:00:00,14.76,14.77,14.72,14.72,1381839.0,14.0787,14.0882,14.0405,14.0405,1381839.0
2022-06-21 11:30:00,14.73,14.74,14.68,14.68,1199064.0,14.05,14.0596,14.0023,14.0023,1199064.0
2022-06-21 12:00:00,14.68,14.71,14.67,14.7,499311.0,14.0023,14.031,13.9928,14.0214,499311.0
2022-06-21 12:30:00,14.7,14.74,14.7,14.74,264084.0,14.0214,14.0596,14.0214,14.0596,264084.0
2022-06-21 13:00:00,14.74,14.75,14.72,14.72,417612.0,14.0596,14.0691,14.0405,14.0405,417612.0
2022-06-21 13:30:00,14.72,14.74,14.7,14.7,429783.0,14.0405,14.0596,14.0214,14.0214,429783.0
2022-06-21 14:00:00,14.7,14.72,14.69,14.71,314817.0,14.0214,14.0405,14.0119,14.031,314817.0
2022-06-21 14:30:00,14.72,14.75,14.7,14.74,435774.0,14.0405,14.0691,14.0214,14.0596,435774.0
2022-06-21 15:00:00,14.74,14.76,14.73,14.74,612411.0,14.0596,14.0787,14.05,14.0596,612411.0
2022-06-21 15:30:00,14.74,14.75,14.69,14.7,404826.0,14.0596,14.0691,14.0119,14.0214,404826.0
2022-06-22 09:30:00,14.47,14.62,14.45,14.6,587226.0,13.8584,14.002,13.8392,13.9829,587226.0
2022-06-22 10:00:00,14.58,14.72,14.55,14.71,1408491.0,13.9637,14.0978,13.935,14.0882,1408491.0
2022-06-22 10:30:00,14.71,14.76,14.69,14.71,860586.0,14.0882,14.1361,14.0691,14.0882,860586.0
2022-06-22 11:00:00,14.71,14.71,14.66,14.71,638946.0,14.0882,14.0882,14.0403,14.0882,638946.0
2022-06-22 11:30:00,14.71,14.74,14.62,14.62,451437.0,14.0882,14.117,14.002,14.002,451437.0
2022-06-22 12:00:00,14.62,14.67,14.6,14.66,531684.0,14.002,14.0499,13.9829,14.0403,531684.0
2022-06-22 12:30:00,14.66,14.7,14.66,14.7,181923.0,14.0403,14.0786,14.0403,14.0786,181923.0
2022-06-22 13:00:00,14.7,14.73,14.66,14.71,174528.0,14.0786,14.1074,14.0403,14.0882,174528.0
2022-06-22 13:30:00,14.72,14.74,14.69,14.72,189771.0,14.0978,14.117,14.0691,14.0978,189771.0
2022-06-22 14:00:00,14.72,14.78,14.72,14.73,601116.0,14.0978,14.1553,14.0978,14.1074,601116.0
2022-06-22 14:30:00,14.73,14.74,14.69,14.72,1636629.0,14.1074,14.117,14.0691,14.0978,1636629.0
2022-06-22 15:00:00,14.72,14.73,14.66,14.66,701412.0,14.0978,14.1074,14.0403,14.0403,701412.0
2022-06-22 15:30:00,14.66,14.67,14.61,14.61,853167.0,14.0403,14.0499,13.9925,13.9925,853167.0
2022-06-23 09:30:00,14.69,14.72,14.64,14.71,490974.0,14.0691,14.0978,14.0212,14.0882,490974.0
2022-06-23 10:00:00,14.72,14.74,14.65,14.69,461925.0,14.0978,14.117,14.0308,14.0691,461925.0
2022-06-23 10:30:00,14.7,14.77,14.68,14.76,792447.0,14.0786,14.1457,14.0595,14.1361,792447.0
2022-06-23 11:00:00,14.75,14.78,14.72,14.73,609954.0,14.1265,14.1553,14.0978,14.1074,609954.0
2022-06-23 11:30:00,14.73,14.74,14.66,14.66,404544.0,14.1074,14.117,14.0403,14.0403,404544.0
2022-06-23 12:00:00,14.66,14.67,14.61,14.64,497496.0,14.0403,14.0499,13.9925,14.0212,497496.0
2022-06-23 12:30:00,14.64,14.64,14.58,14.59,400863.0,14.0212,14.0212,13.9637,13.9733,400863.0
2022-06-23 13:00:00,14.58,14.63,14.57,14.6,401961.0,13.9637,14.0116,13.9541,13.9829,401961.0
2022-06-23 13:30:00,14.6,14.65,14.58,14.64,298620.0,13.9829,14.0308,13.9637,14.0212,298620.0
2022-06-23 14:00:00,14.64,14.67,14.63,14.67,279225.0,14.0212,14.0499,14.0116,14.0499,279225.0
2022-06-23 14:30:00,14.67,14.71,14.67,14.7,307905.0,14.0499,14.0882,14.0499,14.0786,307905.0
2022-06-23 15:00:00,14.7,14.74,14.68,14.73,368724.0,14.0786,14.117,14.0595,14.1074,368724.0
2022-06-23 15:30:00,14.74,14.81,14.73,14.78,802359.0,14.117,14.184,14.1074,14.1553,802359.0
2022-06-24 09:30:00,14.9,15.02,14.9,15.01,814950.0,14.2702,14.3851,14.2702,14.3755,814950.0
2022-06-24 10:00:00,15.02,15.14,15.02,15.12,987933.0,14.3851,14.5001,14.3851,14.4809,987933.0
2022-06-24 10:30:00,15.12,15.13,15.09,15.12,572550.0,14.4809,14.4905,14.4522,14.4809,572550.0
2022-06-24 11:00:00,15.12,15.14,15.09,15.13,690069.0,14.4809,14.5001,14.4522,14.4905,690069.0
2022-06-24 11:30:00,15.13,15.14,15.12,15.13,2850408.0,14.4905,14.5001,14.4809,14.4905,2850408.0
2022-06-24 12:00:00,15.13,15.15,15.13,15.13,185793.0,14.4905,14.5096,14.4905,14.4905,185793.0
2022-06-24 12:30:00,15.13,15.15,15.12,15.15,246393.0,14.4905,14.5096,14.4809,14.5096,246393.0
2022-06-24 13:00:00,15.14,15.16,15.14,15.14,654714.0,14.5001,14.5192,14.5001,14.5001,654714.0
2022-06-24 13:30:00,15.14,15.15,15.13,15.13,182682.0,14.5001,14.5096,14.4905,14.4905,182682.0
2022-06-24 14:00:00,15.14,15.16,15.13,15.15,447141.0,14.5001,14.5192,14.4905,14.5096,447141.0
2022-06-24 14:30:00,15.15,15.17,15.15,15.17,566325.0,14.5096,14.5288,14.5096,14.5288,566325.0
2022-06-24 15:00:00,15.17,15.18,15.16,15.18,380721.0,14.5288,14.5384,14.5192,14.5384,380721.0
2022-06-24 15:30:00,15.18,15.25,15.16,15.25,624048.0,14.5384,14.6054,14.5192,14.6054,624048.0
2022-06-27 09:30:00,15.3,15.31,15.15,15.17,456972.0,14.6533,14.6629,14.5096,14.5288,456972.0
2022-06-27 10:00:00,15.17,15.24,15.17,15.18,469923.0,14.5288,14.5958,14.5288,14.5384,469923.0
2022-06-27 10:30:00,15.18,15.29,15.18,15.27,434340.0,14.5384,14.6437,14.5384,14.6246,434340.0
2022-06-27 11:00:00,15.27,15.3,15.23,15.29,384117.0,14.6246,14.6533,14.5862,14.6437,384117.0
2022-06-27 11:30:00,15.29,15.3,15.26,15.28,498450.0,14.6437,14.6533,14.615,14.6341,498450.0
2022-06-27 12:00:00,15.28,15.28,15.21,15.22,274353.0,14.6341,14.6341,14.5671,14.5767,274353.0
2022-06-27 12:30:00,15.22,15.25,15.2,15.24,283398.0,14.5767,14.6054,14.5575,14.5958,283398.0
2022-06-27 13:00:00,15.25,15.25,15.21,15.23,198873.0,14.6054,14.6054,14.5671,14.5862,198873.0
2022-06-27 13:30:00,15.23,15.23,15.18,15.2,125922.0,14.5862,14.5862,14.5384,14.5575,125922.0
2022-06-27 14:00:00,15.19,15.22,15.19,15.2,583086.0,14.5479,14.5767,14.5479,14.5575,583086.0
2022-06-27 14:30:00,15.2,15.23,15.2,15.2,191391.0,14.5575,14.5862,14.5575,14.5575,191391.0
2022-06-27 15:00:00,15.2,15.23,15.16,15.22,452526.0,14.5575,14.5862,14.5192,14.5767,452526.0
2022-06-27 15:30:00,15.21,15.23,15.16,15.2,462399.0,14.5671,14.5862,14.5192,14.5575,462399.0
2022-06-28 09:30:00,15.25,15.38,15.25,15.33,2420484.0,14.6054,14.7299,14.6054,14.682,2420484.0
2022-06-28 10:00:00,15.33,15.35,15.24,15.24,1011510.0,14.682,14.7012,14.5958,14.5958,1011510.0
2022-06-28 10:30:00,15.24,15.25,15.17,15.21,1316091.0,14.5958,14.6054,14.5288,14.5671,1316091.0
2022-06-28 11:00:00,15.21,15.22,15.09,15.1,381582.0,14.5671,14.5767,14.4522,14.4617,381582.0
2022-06-28 11:30:00,15.09,15.11,15.02,15.03,328719.0,14.4522,14.4713,14.3851,14.3947,328719.0
2022-06-28 12:00:00,15.02,15.05,15.0,15.05,448368.0,14.3851,14.4139,14.366,14.4139,448368.0
2022-06-28 12:30:00,15.05,15.08,15.02,15.05,231132.0,14.4139,14.4426,14.3851,14.4139,231132.0
2022-06-28 13:00:00,15.04,15.05,14.97,15.01,1414305.0,14.4043,14.4139,14.3372,14.3755,1414305.0
2022-06-28 13:30:00,15.0,15.01,14.97,14.98,254523.0,14.366,14.3755,14.3372,14.3468,254523.0
2022-06-28 14:00:00,14.98,15.01,14.92,14.93,674349.0,14.3468,14.3755,14.2893,14.2989,674349.0
2022-06-28 14:30:00,14.93,14.94,14.89,14.93,436368.0,14.2989,14.3085,14.2606,14.2989,436368.0
2022-06-28 15:00:00,14.92,14.94,14.89,14.93,552624.0,14.2893,14.3085,14.2606,14.2989,552624.0
2022-06-28 15:30:00,14.93,14.94,14.89,14.9,703839.0,14.2989,14.3085,14.2606,14.2702,703839.0
2022-06-29 09:30:00,14.9,14.92,14.78,14.88,366393.0,14.2702,14.2893,14.1553,14.251,366393.0
2022-06-29 10:00:00,14.89,14.94,14.83,14.88,333594.0,14.2606,14.3085,14.2032,14.251,333594.0
2022-06-29 10:30:00,14.88,14.93,14.85,14.88,298380.0,14.251,14.2989,14.2223,14.251,298380.0
2022-06-29 11:00:00,14.87,14.88,14.8,14.83,264993.0,14.2415,14.251,14.1744,14.2032,264993.0
2022-06-29 11:30:00,14.83,14.89,14.82,14.85,238722.0,14.2032,14.2606,14.1936,14.2223,238722.0
2022-06-29 12:00:00,14.86,14.87,14.78,14.79,79116.0,14.2319,14.2415,14.1553,14.1648,79116.0
2022-06-29 12:30:00,14.79,14.84,14.79,14.83,273036.0,14.1648,14.2127,14.1648,14.2032,273036.0
2022-06-29 13:00:00,14.83,14.85,14.79,14.82,253059.0,14.2032,14.2223,14.1648,14.1936,253059.0
2022-06-29 13:30:00,14.82,14.87,14.81,14.87,226593.0,14.1936,14.2415,14.184,14.2415,226593.0
2022-06-29 14:00:00,14.87,14.91,14.87,14.89,161832.0,14.2415,14.2798,14.2415,14.2606,161832.0
2022-06-29 14:30:00,14.89,14.89,14.83,14.85,190404.0,14.2606,14.2606,14.2032,14.2223,190404.0
2022-06-29 15:00:00,14.84,14.9,14.83,14.9,359361.0,14.2127,14.2702,14.2032,14.2702,359361.0
2022-06-29 15:30:00,14.9,14.9,14.83,14.86,425094.0,14.2702,14.2702,14.2032,14.2319,425094.0
2022-06-30 09:30:00,14.69,14.71,14.56,14.57,360531.0,14.0691,14.0882,13.9446,13.9541,360531.0
2022-06-30 10:00:00,14.57,14.6,14.54,14.58,555762.0,13.9541,13.9829,13.9254,13.9637,555762.0
2022-06-30 10:30:00,14.57,14.67,14.57,14.67,494256.0,13.9541,14.0499,13.9541,14.0499,494256.0
2022-06-30 11:00:00,14.67,14.75,14.63,14.74,484221.0,14.0499,14.1265,14.0116,14.117,484221.0
2022-06-30 11:30:00,14.73,14.78,14.7,14.78,216627.0,14.1074,14.1553,14.0786,14.1553,216627.0
2022-06-30 12:00:00,14.77,14.84,14.72,14.83,662985.0,14.1457,14.2127,14.0978,14.2032,662985.0
2022-06-30 12:30:00,14.84,14.87,14.8,14.82,377310.0,14.2127,14.2415,14.1744,14.1936,377310.0
2022-06-30 13:00:00,14.82,14.85,14.75,14.8,264864.0,14.1936,14.2223,14.1265,14.1744,264864.0
2022-06-30 13:30:00,14.8,14.86,14.79,14.82,272895.0,14.1744,14.2319,14.1648,14.1936,272895.0
2022-06-30 14:00:00,14.83,14.84,14.75,14.79,221289.0,14.2032,14.2127,14.1265,14.1648,221289.0
2022-06-30 14:30:00,14.79,14.8,14.71,14.73,505377.0,14.1648,14.1744,14.0882,14.1074,505377.0
2022-06-30 15:00:00,14.73,14.74,14.65,14.73,682770.0,14.1074,14.117,14.0308,14.1074,682770.0
2022-06-30 15:30:00,14.73,14.78,14.66,14.73,1566360.0,14.1074,14.1553,14.0403,14.1074,1566360.0
2022-07-01 09:30:00,14.7,14.84,14.68,14.8,384972.0,14.0786,14.2127,14.0595,14.1744,384972.0
2022-07-01 10:00:00,14.82,14.84,14.65,14.66,536208.0,14.1936,14.2127,14.0308,14.0403,536208.0
2022-07-01 10:30:00,14.64,14.69,14.6,14.67,519063.0,14.0212,14.0691,13.9829,14.0499,519063.0
2022-07-01 11:00:00,14.66,14.75,14.64,14.7,359031.0,14.0403,14.1265,14.0212,14.0786,359031.0
2022-07-01 11:30:00,14.71,14.74,14.65,14.67,301377.0,14.0882,14.117,14.0308,14.0499,301377.0
2022-07-01 12:00:00,14.66,14.72,14.65,14.72,341868.0,14.0403,14.0978,14.0308,14.0978,341868.0
2022-07-01 12:30:00,14.72,14.73,14.68,14.68,168093.0,14.0978,14.1074,14.0595,14.0595,168093.0
2022-07-01 13:00:00,14.67,14.72,14.67,14.72,256248.0,14.0499,14.0978,14.0499,14.0978,256248.0
2022-07-01 13:30:00,14.73,14.78,14.72,14.77,254958.0,14.1074,14.1553,14.0978,14.1457,254958.0
2022-07-01 14:00:00,14.78,14.82,14.74,14.8,310977.0,14.1553,14.1936,14.117,14.1744,310977.0
2022-07-01 14:30:00,14.81,14.85,14.81,14.84,295512.0,14.184,14.2223,14.184,14.2127,295512.0
2022-07-01 15:00:00,14.84,14.87,14.81,14.85,330618.0,14.2127,14.2415,14.184,14.2223,330618.0
2022-07-01 15:30:00,14.86,14.91,14.85,14.89,564303.0,14.2319,14.2798,14.2223,14.2606,564303.0
2022-07-05 09:30:00,14.71,14.71,14.57,14.6,586305.0,14.0882,14.0882,13.9541,13.9829,586305.0
2022-07-05 10:00:00,14.6,14.66,14.56,14.63,698400.0,13.9829,14.0403,13.9446,14.0116,698400.0
2022-07-05 10:30:00,14.62,14.71,14.61,14.63,526404.0,14.002,14.0882,13.9925,14.0116,526404.0
2022-07-05 11:00:00,14.61,14.63,14.59,14.61,354966.0,13.9925,14.0116,13.9733,13.9925,354966.0
2022-07-05 11:30:00,14.6,14.69,14.6,14.68,323466.0,13.9829,14.0691,13.9829,14.0595,323466.0
2022-07-05 12:00:00,14.68,14.75,14.66,14.73,293049.0,14.0595,14.1265,14.0403,14.1074,293049.0
2022-07-05 12:30:00,14.74,14.74,14.67,14.68,98661.0,14.117,14.117,14.0499,14.0595,98661.0
2022-07-05 13:00:00,14.68,14.76,14.68,14.75,181869.0,14.0595,14.1361,14.0595,14.1265,181869.0
2022-07-05 13:30:00,14.75,14.79,14.74,14.76,295380.0,14.1265,14.1648,14.117,14.1361,295380.0
2022-07-05 14:00:00,14.76,14.83,14.76,14.82,181941.0,14.1361,14.2032,14.1361,14.1936,181941.0
2022-07-05 14:30:00,14.82,14.88,14.82,14.86,292524.0,14.1936,14.251,14.1936,14.2319,292524.0
2022-07-05 15:00:00,14.86,14.92,14.83,14.91,515022.0,14.2319,14.2893,14.2032,14.2798,515022.0
2022-07-05 15:30:00,14.91,14.94,14.89,14.94,526380.0,14.2798,14.3085,14.2606,14.3085,526380.0
2022-07-06 09:30:00,14.93,15.01,14.89,14.94,401532.0,14.2989,14.3755,14.2606,14.3085,401532.0
2022-07-06 10:00:00,14.93,14.99,14.88,14.93,389715.0,14.2989,14.3564,14.251,14.2989,389715.0
2022-07-06 10:30:00,14.94,14.94,14.88,14.91,323541.0,14.3085,14.3085,14.251,14.2798,323541.0
2022-07-06 11:00:00,14.91,14.91,14.85,14.87,537054.0,14.2798,14.2798,14.2223,14.2415,537054.0
2022-07-06 11:30:00,14.86,14.87,14.83,14.87,266862.0,14.2319,14.2415,14.2032,14.2415,266862.0
2022-07-06 12:00:00,14.88,14.88,14.85,14.87,93390.0,14.251,14.251,14.2223,14.2415,93390.0
2022-07-06 12:30:00,14.87,14.89,14.86,14.88,43704.0,14.2415,14.2606,14.2319,14.251,43704.0
2022-07-06 13:00:00,14.88,14.92,14.88,14.9,184095.0,14.251,14.2893,14.251,14.2702,184095.0
2022-07-06 13:30:00,14.9,14.93,14.9,14.92,233583.0,14.2702,14.2989,14.2702,14.2893,233583.0
2022-07-06 14:00:00,14.9,14.97,14.88,14.96,433494.0,14.2702,14.3372,14.251,14.3277,433494.0
2022-07-06 14:30:00,14.97,15.04,14.95,15.02,279573.0,14.3372,14.4043,14.3181,14.3851,279573.0
2022-07-06 15:00:00,15.01,15.05,14.98,15.05,284712.0,14.3755,14.4139,14.3468,14.4139,284712.0
2022-07-06 15:30:00,15.04,15.07,14.94,14.97,624186.0,14.4043,14.433,14.3085,14.3372,624186.0
2022-07-07 09:30:00,15.05,15.16,15.04,15.15,307068.0,14.4139,14.5192,14.4043,14.5096,307068.0
2022-07-07 10:00:00,15.14,15.14,15.09,15.12,352755.0,14.5001,14.5001,14.4522,14.4809,352755.0
2022-07-07 10:30:00,15.13,15.17,15.12,15.15,186942.0,14.4905,14.5288,14.4809,14.5096,186942.0
2022-07-07 11:00:00,15.15,15.18,15.14,15.14,219654.0,14.5096,14.5384,14.5001,14.5001,219654.0
2022-07-07 11:30:00,15.14,15.17,15.13,15.17,80679.0,14.5001,14.5288,14.4905,14.5288,80679.0
2022-07-07 12:00:00,15.17,15.18,15.16,15.17,129465.0,14.5288,14.5384,14.5192,14.5288,129465.0
2022-07-07 12:30:00,15.18,15.19,15.16,15.18,97107.0,14.5384,14.5479,14.5192,14.5384,97107.0
2022-07-07 13:00:00,15.18,15.18,15.16,15.16,176667.0,14.5384,14.5384,14.5192,14.5192,176667.0
2022-07-07 13:30:00,15.16,15.2,15.15,15.2,176394.0,14.5192,14.5575,14.5096,14.5575,176394.0
2022-07-07 14:00:00,15.19,15.21,15.19,15.21,144654.0,14.5479,14.5671,14.5479,14.5671,144654.0
2022-07-07 14:30:00,15.21,15.21,15.19,15.21,178545.0,14.5671,14.5671,14.5479,14.5671,178545.0
2022-07-07 15:00:00,15.21,15.24,15.21,15.22,322446.0,14.5671,14.5958,14.5671,14.5767,322446.0
2022-07-07 15:30:00,15.22,15.23,15.2,15.21,437421.0,14.5767,14.5862,14.5575,14.5671,437421.0
2022-07-08 09:30:00,15.15,15.19,15.08,15.1,604500.0,14.5096,14.5479,14.4426,14.4617,604500.0
2022-07-08 10:00:00,15.09,15.23,15.08,15.21,258564.0,14.4522,14.5862,14.4426,14.5671,258564.0
2022-07-08 10:30:00,15.22,15.25,15.21,15.24,671364.0,14.5767,14.6054,14.5671,14.5958,671364.0
2022-07-08 11:00:00,15.25,15.28,15.23,15.27,404712.0,14.6054,14.6341,14.5862,14.6246,404712.0
2022-07-08 11:30:00,15.27,15.28,15.22,15.24,119397.0,14.6246,14.6341,14.5767,14.5958,119397.0
2022-07-08 12:00:00,15.25,15.25,15.17,15.17,163149.0,14.6054,14.6054,14.5288,14.5288,163149.0
2022-07-08 12:30:00,15.17,15.17,15.13,15.14,118296.0,14.5288,14.5288,14.4905,14.5001,118296.0
2022-07-08 13:00:00,15.14,15.18,15.12,15.18,148785.0,14.5001,14.5384,14.4809,14.5384,148785.0
2022-07-08 13:30:00,15.18,15.21,15.17,15.18,92046.0,14.5384,14.5671,14.5288,14.5384,92046.0
2022-07-08 14:00:00,15.19,15.23,15.17,15.23,141411.0,14.5479,14.5862,14.5288,14.5862,141411.0
2022-07-08 14:30:00,15.23,15.26,15.22,15.24,239700.0,14.5862,14.615,14.5767,14.5958,239700.0
2022-07-08 15:00:00,15.24,15.26,15.22,15.23,279696.0,14.5958,14.615,14.5767,14.5862,279696.0
2022-07-08 15:30:00,15.23,15.23,15.19,15.2,526215.0,14.5862,14.5862,14.5479,14.5575,526215.0
2022-07-11 09:30:00,15.09,15.12,14.99,15.03,335472.0,14.4522,14.4809,14.3564,14.3947,335472.0
2022-07-11 10:00:00,15.03,15.04,14.98,15.01,791700.0,14.3947,14.4043,14.3468,14.3755,791700.0
2022-07-11 10:30:00,15.01,15.06,15.0,15.01,302730.0,14.3755,14.4234,14.366,14.3755,302730.0
2022-07-11 11:00:00,15.0,15.05,15.0,15.04,255354.0,14.366,14.4139,14.366,14.4043,255354.0
2022-07-11 11:30:00,15.04,15.05,15.0,15.02,342336.0,14.4043,14.4139,14.366,14.3851,342336.0
2022-07-11 12:00:00,15.02,15.04,15.01,15.03,308832.0,14.3851,14.4043,14.3755,14.3947,308832.0
2022-07-11 12:30:00,15.03,15.04,15.01,15.04,159021.0,14.3947,14.4043,14.3755,14.4043,159021.0
2022-07-11 13:00:00,15.04,15.08,15.03,15.08,107991.0,14.4043,14.4426,14.3947,14.4426,107991.0
2022-07-11 13:30:00,15.08,15.11,15.08,15.1,99876.0,14.4426,14.4713,14.4426,14.4617,99876.0
2022-07-11 14:00:00,15.09,15.09,15.05,15.05,376617.0,14.4522,14.4522,14.4139,14.4139,376617.0
2022-07-11 14:30:00,15.05,15.07,15.02,15.03,316911.0,14.4139,14.433,14.3851,14.3947,316911.0
2022-07-11 15:00:00,15.02,15.03,15.0,15.01,424488.0,14.3851,14.3947,14.366,14.3755,424488.0
2022-07-11 15:30:00,15.01,15.02,14.98,15.01,326475.0,14.3755,14.3851,14.3468,14.3755,326475.0
2022-07-12 09:30:00,14.99,15.09,14.98,14.99,354900.0,14.3564,14.4522,14.3468,14.3564,354900.0
2022-07-12 10:00:00,14.98,15.0,14.93,14.96,912057.0,14.3468,14.366,14.2989,14.3277,912057.0
2022-07-12 10:30:00,14.96,15.01,14.96,15.0,320532.0,14.3277,14.3755,14.3277,14.366,320532.0
2022-07-12 11:00:00,15.0,15.05,14.98,15.04,233409.0,14.366,14.4139,14.3468,14.4043,233409.0
2022-07-12 11:30:00,15.04,15.05,15.0,15.01,182229.0,14.4043,14.4139,14.366,14.3755,182229.0
2022-07-12 12:00:00,15.02,15.03,15.0,15.03,173799.0,14.3851,14.3947,14.366,14.3947,173799.0
2022-07-12 12:30:00,15.03,15.05,15.02,15.04,83448.0,14.3947,14.4139,14.3851,14.4043,83448.0
2022-07-12 13:00:00,15.04,15.05,14.99,15.01,224166.0,14.4043,14.4139,14.3564,14.3755,224166.0
2022-07-12 13:30:00,15.0,15.02,15.0,15.02,164532.0,14.366,14.3851,14.366,14.3851,164532.0
2022-07-12 14:00:00,15.02,15.02,14.99,14.99,96492.0,14.3851,14.3851,14.3564,14.3564,96492.0
2022-07-12 14:30:00,15.0,15.0,14.94,14.95,1376883.0,14.366,14.366,14.3085,14.3181,1376883.0
2022-07-12 15:00:00,14.94,14.94,14.85,14.86,598818.0,14.3085,14.3085,14.2223,14.2319,598818.0
2022-07-12 15:30:00,14.85,14.89,14.81,14.88,633651.0,14.2223,14.2606,14.184,14.251,633651.0
2022-07-13 09:30:00,14.67,14.78,14.64,14.75,463212.0,14.0499,14.1553,14.0212,14.1265,463212.0
2022-07-13 10:00:00,14.75,14.76,14.65,14.72,799638.0,14.1265,14.1361,14.0308,14.0978,799638.0
2022-07-13 10:30:00,14.71,14.86,14.7,14.84,750438.0,14.0882,14.2319,14.0786,14.2127,750438.0
2022-07-13 11:00:00,14.84,14.89,14.8,14.81,362706.0,14.2127,14.2606,14.1744,14.184,362706.0
2022-07-13 11:30:00,14.81,14.82,14.77,14.8,271728.0,14.184,14.1936,14.1457,14.1744,271728.0
2022-07-13 12:00:00,14.8,14.84,14.8,14.84,649368.0,14.1744,14.2127,14.1744,14.2127,649368.0
2022-07-13 12:30:00,14.84,14.88,14.83,14.88,198531.0,14.2127,14.251,14.2032,14.251,198531.0
2022-07-13 13:00:00,14.88,14.92,14.86,14.88,384855.0,14.251,14.2893,14.2319,14.251,384855.0
2022-07-13 13:30:00,14.88,14.89,14.85,14.89,274164.0,14.251,14.2606,14.2223,14.2606,274164.0
2022-07-13 14:00:00,14.85,14.87,14.8,14.87,377277.0,14.2223,14.2415,14.1744,14.2415,377277.0
2022-07-13 14:30:00,14.87,14.9,14.85,14.9,247275.0,14.2415,14.2702,14.2223,14.2702,247275.0
2022-07-13 15:00:00,14.91,14.91,14.85,14.86,467619.0,14.2798,14.2798,14.2223,14.2319,467619.0
2022-07-13 15:30:00,14.86,14.86,14.81,14.81,724722.0,14.2319,14.2319,14.184,14.184,724722.0
2022-07-14 09:30:00,14.63,14.63,14.53,14.55,465288.0,14.0116,14.0116,13.9158,13.935,465288.0
2022-07-14 10:00:00,14.55,14.55,14.49,14.53,612612.0,13.935,13.935,13.8775,13.9158,612612.0
2022-07-14 10:30:00,14.53,14.57,14.5,14.54,853557.0,13.9158,13.9541,13.8871,13.9254,853557.0
2022-07-14 11:00:00,14.54,14.62,14.54,14.61,927132.0,13.9254,14.002,13.9254,13.9925,927132.0
2022-07-14 11:30:00,14.61,14.68,14.58,14.67,613386.0,13.9925,14.0595,13.9637,14.0499,613386.0
2022-07-14 12:00:00,14.67,14.68,14.6,14.61,715038.0,14.0499,14.0595,13.9829,13.9925,715038.0
2022-07-14 12:30:00,14.61,14.63,14.56,14.6,419838.0,13.9925,14.0116,13.9446,13.9829,419838.0
2022-07-14 13:00:00,14.6,14.65,14.57,14.65,460692.0,13.9829,14.0308,13.9541,14.0308,460692.0
2022-07-14 13:30:00,14.64,14.67,14.61,14.66,170622.0,14.0212,14.0499,13.9925,14.0403,170622.0
2022-07-14 14:00:00,14.66,14.75,14.66,14.74,310350.0,14.0403,14.1265,14.0403,14.117,310350.0
2022-07-14 14:30:00,14.74,14.77,14.72,14.75,153318.0,14.117,14.1457,14.0978,14.1265,153318.0
2022-07-14 15:00:00,14.75,14.77,14.72,14.77,609570.0,14.1265,14.1457,14.0978,14.1457,609570.0
2022-07-14 15:30:00,14.77,14.77,14.72,14.74,641082.0,14.1457,14.1457,14.0978,14.117,641082.0
2022-07-15 09:30:00,14.92,14.96,14.84,14.87,437793.0,14.2893,14.3277,14.2127,14.2415,437793.0
2022-07-15 10:00:00,14.87,14.99,14.87,14.99,705024.0,14.2415,14.3564,14.2415,14.3564,705024.0
2022-07-15 10:30:00,14.99,14.99,14.93,14.97,1879311.0,14.3564,14.3564,14.2989,14.3372,1879311.0
2022-07-15 11:00:00,14.97,15.02,14.96,15.0,1505031.0,14.3372,14.3851,14.3277,14.366,1505031.0
2022-07-15 11:30:00,15.0,15.02,14.99,14.99,436968.0,14.366,14.3851,14.3564,14.3564,436968.0
2022-07-15 12:00:00,14.99,15.0,14.97,14.99,341241.0,14.3564,14.366,14.3372,14.3564,341241.0
2022-07-15 12:30:00,14.98,15.0,14.97,14.98,80868.0,14.3468,14.366,14.3372,14.3468,80868.0
2022-07-15 13:00:00,14.99,15.02,14.99,15.02,156945.0,14.3564,14.3851,14.3564,14.3851,156945.0
2022-07-15 13:30:00,15.02,15.02,15.0,15.0,170799.0,14.3851,14.3851,14.366,14.366,170799.0
2022-07-15 14:00:00,15.01,15.01,14.99,15.0,243873.0,14.3755,14.3755,14.3564,14.366,243873.0
2022-07-15 14:30:00,15.01,15.03,15.0,15.01,710181.0,14.3755,14.3947,14.366,14.3755,710181.0
2022-07-15 15:00:00,15.0,15.02,15.0,15.0,96405.0,14.366,14.3851,14.366,14.366,96405.0
2022-07-15 15:30:00,15.0,15.04,14.98,15.03,351381.0,14.366,14.4043,14.3468,14.3947,351381.0
2022-07-18 09:30:00,15.16,15.21,15.15,15.18,375633.0,14.5192,14.5671,14.5096,14.5384,375633.0
2022-07-18 10:00:00,15.19,15.19,15.13,15.16,1359021.0,14.5479,14.5479,14.4905,14.5192,1359021.0
2022-07-18 10:30:00,15.16,15.18,15.13,15.16,2536764.0,14.5192,14.5384,14.4905,14.5192,2536764.0
2022-07-18 11:00:00,15.16,15.17,15.14,15.16,2281197.0,14.5192,14.5288,14.5001,14.5192,2281197.0
2022-07-18 11:30:00,15.16,15.19,15.15,15.19,847695.0,14.5192,14.5479,14.5096,14.5479,847695.0
2022-07-18 12:00:00,15.19,15.19,15.17,15.17,414003.0,14.5479,14.5479,14.5288,14.5288,414003.0
2022-07-18 12:30:00,15.17,15.18,15.13,15.14,58407.0,14.5288,14.5384,14.4905,14.5001,58407.0
2022-07-18 13:00:00,15.14,15.14,15.11,15.13,84213.0,14.5001,14.5001,14.4713,14.4905,84213.0
2022-07-18 13:30:00,15.14,15.14,15.03,15.03,332532.0,14.5001,14.5001,14.3947,14.3947,332532.0
2022-07-18 14:00:00,15.03,15.05,15.01,15.01,119526.0,14.3947,14.4139,14.3755,14.3755,119526.0
2022-07-18 14:30:00,15.01,15.04,14.97,14.97,198867.0,14.3755,14.4043,14.3372,14.3372,198867.0
2022-07-18 15:00:00,14.97,15.01,14.96,14.96,242256.0,14.3372,14.3755,14.3277,14.3277,242256.0
2022-07-18 15:30:00,14.96,14.96,14.88,14.93,439740.0,14.3277,14.3277,14.251,14.2989,439740.0
2022-07-19 09:30:00,15.1,15.13,15.07,15.13,342663.0,14.4617,14.4905,14.433,14.4905,342663.0
2022-07-19 10:00:00,15.13,15.18,15.1,15.17,1195269.0,14.4905,14.5384,14.4617,14.5288,1195269.0
2022-07-19 10:30:00,15.17,15.21,15.16,15.2,2148036.0,14.5288,14.5671,14.5192,14.5575,2148036.0
2022-07-19 11:00:00,15.21,15.23,15.2,15.23,1519272.0,14.5671,14.5862,14.5575,14.5862,1519272.0
2022-07-19 11:30:00,15.23,15.25,15.21,15.24,136632.0,14.5862,14.6054,14.5671,14.5958,136632.0
2022-07-19 12:00:00,15.24,15.25,15.21,15.24,251511.0,14.5958,14.6054,14.5671,14.5958,251511.0
2022-07-19 12:30:00,15.24,15.27,15.24,15.27,198456.0,14.5958,14.6246,14.5958,14.6246,198456.0
2022-07-19 13:00:00,15.27,15.28,15.24,15.26,62691.0,14.6246,14.6341,14.5958,14.615,62691.0
2022-07-19 13:30:00,15.26,15.32,15.26,15.31,153603.0,14.615,14.6724,14.615,14.6629,153603.0
2022-07-19 14:00:00,15.32,15.35,15.31,15.31,305100.0,14.6724,14.7012,14.6629,14.6629,305100.0
2022-07-19 14:30:00,15.32,15.32,15.3,15.32,152799.0,14.6724,14.6724,14.6533,14.6724,152799.0
2022-07-19 15:00:00,15.32,15.34,15.31,15.33,168207.0,14.6724,14.6916,14.6629,14.682,168207.0
2022-07-19 15:30:00,15.33,15.36,15.31,15.34,407553.0,14.682,14.7108,14.6629,14.6916,407553.0
2022-07-20 09:30:00,15.34,15.38,15.32,15.32,302787.0,14.6916,14.7299,14.6724,14.6724,302787.0
2022-07-20 10:00:00,15.33,15.41,15.3,15.41,313968.0,14.682,14.7586,14.6533,14.7586,313968.0
2022-07-20 10:30:00,15.41,15.51,15.41,15.51,722841.0,14.7586,14.8544,14.7586,14.8544,722841.0
2022-07-20 11:00:00,15.51,15.51,15.46,15.48,5802687.0,14.8544,14.8544,14.8065,14.8257,5802687.0
2022-07-20 11:30:00,15.48,15.51,15.46,15.5,155142.0,14.8257,14.8544,14.8065,14.8448,155142.0
2022-07-20 12:00:00,15.5,15.52,15.49,15.49,136902.0,14.8448,14.864,14.8353,14.8353,136902.0
2022-07-20 12:30:00,15.49,15.51,15.41,15.46,159045.0,14.8353,14.8544,14.7586,14.8065,159045.0
2022-07-20 13:00:00,15.45,15.46,15.37,15.42,360414.0,14.7969,14.8065,14.7203,14.7682,360414.0
2022-07-20 13:30:00,15.42,15.45,15.37,15.38,223248.0,14.7682,14.7969,14.7203,14.7299,223248.0
2022-07-20 14:00:00,15.37,15.46,15.37,15.45,216360.0,14.7203,14.8065,14.7203,14.7969,216360.0
2022-07-20 14:30:00,15.45,15.47,15.42,15.46,234330.0,14.7969,14.8161,14.7682,14.8065,234330.0
2022-07-20 15:00:00,15.46,15.51,15.45,15.51,281619.0,14.8065,14.8544,14.7969,14.8544,281619.0
2022-07-20 15:30:00,15.5,15.5,15.47,15.47,449838.0,14.8448,14.8448,14.8161,14.8161,449838.0
2022-07-21 09:30:00,15.43,15.49,15.4,15.47,208383.0,14.7778,14.8353,14.7491,14.8161,208383.0
2022-07-21 10:00:00,15.48,15.5,15.34,15.36,397092.0,14.8257,14.8448,14.6916,14.7108,397092.0
2022-07-21 10:30:00,15.36,15.45,15.35,15.45,230805.0,14.7108,14.7969,14.7012,14.7969,230805.0
2022-07-21 11:00:00,15.45,15.47,15.43,15.47,242298.0,14.7969,14.8161,14.7778,14.8161,242298.0
2022-07-21 11:30:00,15.47,15.51,15.45,15.49,181668.0,14.8161,14.8544,14.7969,14.8353,181668.0
2022-07-21 12:00:00,15.49,15.56,15.49,15.56,210774.0,14.8353,14.9023,14.8353,14.9023,210774.0
2022-07-21 12:30:00,15.57,15.57,15.54,15.56,323979.0,14.9119,14.9119,14.8831,14.9023,323979.0
2022-07-21 13:00:00,15.56,15.57,15.52,15.53,274698.0,14.9023,14.9119,14.864,14.8736,274698.0
2022-07-21 13:30:00,15.54,15.54,15.5,15.52,337704.0,14.8831,14.8831,14.8448,14.864,337704.0
2022-07-21 14:00:00,15.53,15.56,15.52,15.56,128661.0,14.8736,14.9023,14.864,14.9023,128661.0
2022-07-21 14:30:00,15.55,15.55,15.52,15.54,284499.0,14.8927,14.8927,14.864,14.8831,284499.0
2022-07-21 15:00:00,15.55,15.58,15.55,15.57,180213.0,14.8927,14.9215,14.8927,14.9119,180213.0
2022-07-21 15:30:00,15.57,15.62,15.56,15.62,553872.0,14.9119,14.9598,14.9023,14.9598,553872.0
2022-07-22 09:30:00,15.62,15.67,15.58,15.58,445689.0,14.9598,15.0076,14.9215,14.9215,445689.0
2022-07-22 10:00:00,15.58,15.62,15.55,15.6,469395.0,14.9215,14.9598,14.8927,14.9406,469395.0
2022-07-22 10:30:00,15.6,15.63,15.58,15.6,388596.0,14.9406,14.9693,14.9215,14.9406,388596.0
2022-07-22 11:00:00,15.6,15.61,15.53,15.53,294645.0,14.9406,14.9502,14.8736,14.8736,294645.0
2022-07-22 11:30:00,15.53,15.53,15.48,15.51,237909.0,14.8736,14.8736,14.8257,14.8544,237909.0
2022-07-22 12:00:00,15.51,15.52,15.46,15.48,227550.0,14.8544,14.864,14.8065,14.8257,227550.0
2022-07-22 12:30:00,15.48,15.51,15.47,15.47,127566.0,14.8257,14.8544,14.8161,14.8161,127566.0
2022-07-22 13:00:00,15.46,15.46,15.41,15.42,161568.0,14.8065,14.8065,14.7586,14.7682,161568.0
2022-07-22 13:30:00,15.41,15.42,15.38,15.41,197451.0,14.7586,14.7682,14.7299,14.7586,197451.0
2022-07-22 14:00:00,15.41,15.41,15.36,15.39,118218.0,14.7586,14.7586,14.7108,14.7395,118218.0
2022-07-22 14:30:00,15.38,15.41,15.37,15.4,123969.0,14.7299,14.7586,14.7203,14.7491,123969.0
2022-07-22 15:00:00,15.4,15.44,15.39,15.44,294294.0,14.7491,14.7874,14.7395,14.7874,294294.0
2022-07-22 15:30:00,15.44,15.46,15.4,15.46,361665.0,14.7874,14.8065,14.7491,14.8065,361665.0
2022-07-25 09:30:00,15.48,15.49,15.4,15.47,274593.0,14.8257,14.8353,14.7491,14.8161,274593.0
2022-07-25 10:00:00,15.47,15.48,15.4,15.44,675216.0,14.8161,14.8257,14.7491,14.7874,675216.0
2022-07-25 10:30:00,15.43,15.47,15.41,15.46,409815.0,14.7778,14.8161,14.7586,14.8065,409815.0
2022-07-25 11:00:00,15.46,15.47,15.42,15.47,366951.0,14.8065,14.8161,14.7682,14.8161,366951.0
2022-07-25 11:30:00,15.48,15.5,15.48,15.49,191745.0,14.8257,14.8448,14.8257,14.8353,191745.0
2022-07-25 12:00:00,15.49,15.5,15.44,15.46,137310.0,14.8353,14.8448,14.7874,14.8065,137310.0
2022-07-25 12:30:00,15.46,15.51,15.46,15.49,159867.0,14.8065,14.8544,14.8065,14.8353,159867.0
2022-07-25 13:00:00,15.49,15.5,15.47,15.47,190971.0,14.8353,14.8448,14.8161,14.8161,190971.0
2022-07-25 13:30:00,15.47,15.48,15.43,15.44,263400.0,14.8161,14.8257,14.7778,14.7874,263400.0
2022-07-25 14:00:00,15.43,15.44,15.42,15.43,222426.0,14.7778,14.7874,14.7682,14.7778,222426.0
2022-07-25 14:30:00,15.43,15.44,15.4,15.4,132348.0,14.7778,14.7874,14.7491,14.7491,132348.0
2022-07-25 15:00:00,15.41,15.42,15.38,15.4,393156.0,14.7586,14.7682,14.7299,14.7491,393156.0
2022-07-25 15:30:00,15.4,15.48,15.39,15.47,586995.0,14.7491,14.8257,14.7395,14.8161,586995.0
2022-07-26 09:30:00,15.41,15.41,15.35,15.37,257895.0,14.7586,14.7586,14.7012,14.7203,257895.0
2022-07-26 10:00:00,15.37,15.39,15.34,15.35,258963.0,14.7203,14.7395,14.6916,14.7012,258963.0
2022-07-26 10:30:00,15.35,15.37,15.33,15.37,470829.0,14.7012,14.7203,14.682,14.7203,470829.0
2022-07-26 11:00:00,15.37,15.38,15.31,15.31,327222.0,14.7203,14.7299,14.6629,14.6629,327222.0
2022-07-26 11:30:00,15.31,15.31,15.27,15.28,132861.0,14.6629,14.6629,14.6246,14.6341,132861.0
2022-07-26 12:00:00,15.28,15.3,15.27,15.3,675708.0,14.6341,14.6533,14.6246,14.6533,675708.0
2022-07-26 12:30:00,15.3,15.32,15.29,15.32,215928.0,14.6533,14.6724,14.6437,14.6724,215928.0
2022-07-26 13:00:00,15.31,15.34,15.31,15.34,105885.0,14.6629,14.6916,14.6629,14.6916,105885.0
2022-07-26 13:30:00,15.34,15.34,15.3,15.3,136815.0,14.6916,14.6916,14.6533,14.6533,136815.0
2022-07-26 14:00:00,15.31,15.34,15.28,15.28,221712.0,14.6629,14.6916,14.6341,14.6341,221712.0
2022-07-26 14:30:00,15.27,15.28,15.26,15.28,193236.0,14.6246,14.6341,14.615,14.6341,193236.0
2022-07-26 15:00:00,15.28,15.29,15.25,15.29,185859.0,14.6341,14.6437,14.6054,14.6437,185859.0
2022-07-26 15:30:00,15.28,15.31,15.26,15.29,305559.0,14.6341,14.6629,14.615,14.6437,305559.0
2022-07-27 09:30:00,15.42,15.47,15.41,15.46,351867.0,14.7682,14.8161,14.7586,14.8065,351867.0
2022-07-27 10:00:00,15.46,15.48,15.44,15.47,298566.0,14.8065,14.8257,14.7874,14.8161,298566.0
2022-07-27 10:30:00,15.47,15.49,15.46,15.49,148602.0,14.8161,14.8353,14.8065,14.8353,148602.0
2022-07-27 11:00:00,15.5,15.52,15.48,15.49,174576.0,14.8448,14.864,14.8257,14.8353,174576.0
2022-07-27 11:30:00,15.49,15.52,15.49,15.51,110523.0,14.8353,14.864,14.8353,14.8544,110523.0
2022-07-27 12:00:00,15.51,15.52,15.5,15.51,123660.0,14.8544,14.864,14.8448,14.8544,123660.0
2022-07-27 12:30:00,15.52,15.52,15.48,15.49,158292.0,14.864,14.864,14.8257,14.8353,158292.0
2022-07-27 13:00:00,15.48,15.49,15.47,15.49,140121.0,14.8257,14.8353,14.8161,14.8353,140121.0
2022-07-27 13:30:00,15.48,15.5,15.48,15.49,214047.0,14.8257,14.8448,14.8257,14.8353,214047.0
2022-07-27 14:00:00,15.5,15.54,15.47,15.5,291450.0,14.8448,14.8831,14.8161,14.8448,291450.0
2022-07-27 14:30:00,15.5,15.67,15.46,15.64,790944.0,14.8448,15.0076,14.8065,14.9789,790944.0
2022-07-27 15:00:00,15.64,15.75,15.62,15.75,1668408.0,14.9789,15.0843,14.9598,15.0843,1668408.0
2022-07-27 15:30:00,15.76,15.76,15.68,15.68,702174.0,15.0938,15.0938,15.0172,15.0172,702174.0
2022-07-28 09:30:00,15.7,15.76,15.59,15.62,423330.0,15.0364,15.0938,14.931,14.9598,423330.0
2022-07-28 10:00:00,15.63,15.65,15.57,15.59,271440.0,14.9693,14.9885,14.9119,14.931,271440.0
2022-07-28 10:30:00,15.59,15.7,15.57,15.7,320925.0,14.931,15.0364,14.9119,15.0364,320925.0
2022-07-28 11:00:00,15.71,15.79,15.7,15.79,190923.0,15.046,15.1226,15.0364,15.1226,190923.0
2022-07-28 11:30:00,15.8,15.83,15.77,15.8,322653.0,15.1322,15.1609,15.1034,15.1322,322653.0
2022-07-28 12:00:00,15.8,15.82,15.78,15.81,151266.0,15.1322,15.1513,15.113,15.1417,151266.0
2022-07-28 12:30:00,15.81,15.82,15.79,15.81,183897.0,15.1417,15.1513,15.1226,15.1417,183897.0
2022-07-28 13:00:00,15.81,15.84,15.79,15.84,106587.0,15.1417,15.1705,15.1226,15.1705,106587.0
2022-07-28 13:30:00,15.84,15.89,15.84,15.89,97188.0,15.1705,15.2183,15.1705,15.2183,97188.0
2022-07-28 14:00:00,15.88,15.88,15.86,15.87,241314.0,15.2088,15.2088,15.1896,15.1992,241314.0
2022-07-28 14:30:00,15.87,15.89,15.86,15.89,254856.0,15.1992,15.2183,15.1896,15.2183,254856.0
2022-07-28 15:00:00,15.89,15.91,15.88,15.9,167880.0,15.2183,15.2375,15.2088,15.2279,167880.0
2022-07-28 15:30:00,15.9,15.9,15.87,15.89,336741.0,15.2279,15.2279,15.1992,15.2183,336741.0
2022-07-29 09:30:00,15.95,16.0,15.91,15.99,434046.0,15.2758,15.3237,15.2375,15.3141,434046.0
2022-07-29 10:00:00,15.99,16.07,15.98,16.05,1301694.0,15.3141,15.3907,15.3045,15.3716,1301694.0
2022-07-29 10:30:00,16.05,16.07,16.01,16.01,314145.0,15.3716,15.3907,15.3333,15.3333,314145.0
2022-07-29 11:00:00,16.0,16.02,15.95,15.96,327849.0,15.3237,15.3429,15.2758,15.2854,327849.0
2022-07-29 11:30:00,15.96,16.02,15.95,16.01,180810.0,15.2854,15.3429,15.2758,15.3333,180810.0
2022-07-29 12:00:00,16.01,16.02,15.98,16.01,151893.0,15.3333,15.3429,15.3045,15.3333,151893.0
2022-07-29 12:30:00,16.01,16.05,16.0,16.04,212796.0,15.3333,15.3716,15.3237,15.362,212796.0
2022-07-29 13:00:00,16.04,16.05,16.03,16.03,239232.0,15.362,15.3716,15.3524,15.3524,239232.0
2022-07-29 13:30:00,16.03,16.07,16.03,16.06,140841.0,15.3524,15.3907,15.3524,15.3812,140841.0
2022-07-29 14:00:00,16.06,16.09,16.05,16.09,184614.0,15.3812,15.4099,15.3716,15.4099,184614.0
2022-07-29 14:30:00,16.09,16.11,16.08,16.1,189717.0,15.4099,15.429,15.4003,15.4195,189717.0
2022-07-29 15:00:00,16.1,16.13,16.1,16.13,320604.0,15.4195,15.4482,15.4195,15.4482,320604.0
2022-07-29 15:30:00,16.13,16.15,16.1,16.11,383250.0,15.4482,15.4674,15.4195,15.429,383250.0
2022-08-01 09:30:00,16.0,16.09,15.96,16.07,921525.0,15.3237,15.4099,15.2854,15.3907,921525.0
2022-08-01 10:00:00,16.07,16.14,16.02,16.04,1403109.0,15.3907,15.4578,15.3429,15.362,1403109.0
2022-08-01 10:30:00,16.04,16.17,16.04,16.15,1430112.0,15.362,15.4865,15.362,15.4674,1430112.0
2022-08-01 11:00:00,16.16,16.17,16.09,16.15,1036035.0,15.4769,15.4865,15.4099,15.4674,1036035.0
2022-08-01 11:30:00,16.13,16.16,16.11,16.14,94830.0,15.4482,15.4769,15.429,15.4578,94830.0
2022-08-01 12:00:00,16.14,16.14,16.08,16.12,208083.0,15.4578,15.4578,15.4003,15.4386,208083.0
2022-08-01 12:30:00,16.12,16.13,16.1,16.11,288339.0,15.4386,15.4482,15.4195,15.429,288339.0
2022-08-01 13:00:00,16.11,16.11,16.05,16.05,215451.0,15.429,15.429,15.3716,15.3716,215451.0
2022-08-01 13:30:00,16.05,16.06,16.0,16.04,319044.0,15.3716,15.3812,15.3237,15.362,319044.0
2022-08-01 14:00:00,16.04,16.07,16.01,16.06,197526.0,15.362,15.3907,15.3333,15.3812,197526.0
2022-08-01 14:30:00,16.05,16.11,16.04,16.1,309333.0,15.3716,15.429,15.362,15.4195,309333.0
2022-08-01 15:00:00,16.1,16.12,16.06,16.07,322179.0,15.4195,15.4386,15.3812,15.3907,322179.0
2022-08-01 15:30:00,16.07,16.1,16.06,16.07,460188.0,15.3907,15.4195,15.3812,15.3907,460188.0
2022-08-02 09:30:00,16.0,16.03,15.96,16.0,251538.0,15.3237,15.3524,15.2854,15.3237,251538.0
2022-08-02 10:00:00,15.99,16.01,15.92,16.01,437283.0,15.3141,15.3333,15.2471,15.3333,437283.0
2022-08-02 10:30:00,16.02,16.1,16.0,16.06,316899.0,15.3429,15.4195,15.3237,15.3812,316899.0
2022-08-02 11:00:00,16.07,16.07,16.03,16.07,256122.0,15.3907,15.3907,15.3524,15.3907,256122.0
2022-08-02 11:30:00,16.06,16.09,16.03,16.08,137466.0,15.3812,15.4099,15.3524,15.4003,137466.0
2022-08-02 12:00:00,16.08,16.15,16.07,16.15,248964.0,15.4003,15.4674,15.3907,15.4674,248964.0
2022-08-02 12:30:00,16.15,16.17,16.14,16.15,119334.0,15.4674,15.4865,15.4578,15.4674,119334.0
2022-08-02 13:00:00,16.15,16.15,16.08,16.08,171495.0,15.4674,15.4674,15.4003,15.4003,171495.0
2022-08-02 13:30:00,16.08,16.08,16.01,16.03,460950.0,15.4003,15.4003,15.3333,15.3524,460950.0
2022-08-02 14:00:00,16.03,16.07,16.02,16.07,231600.0,15.3524,15.3907,15.3429,15.3907,231600.0
2022-08-02 14:30:00,16.07,16.09,16.03,16.04,219990.0,15.3907,15.4099,15.3524,15.362,219990.0
2022-08-02 15:00:00,16.04,16.05,15.99,16.03,277341.0,15.362,15.3716,15.3141,15.3524,277341.0
2022-08-02 15:30:00,16.03,16.05,15.98,15.98,469329.0,15.3524,15.3716,15.3045,15.3045,469329.0
2022-08-03 09:30:00,16.08,16.13,16.07,16.12,348831.0,15.4003,15.4482,15.3907,15.4386,348831.0
2022-08-03 10:00:00,16.12,16.15,16.09,16.13,238572.0,15.4386,15.4674,15.4099,15.4482,238572.0
2022-08-03 10:30:00,16.12,16.13,16.07,16.12,220515.0,15.4386,15.4482,15.3907,15.4386,220515.0
2022-08-03 11:00:00,16.12,16.16,16.12,16.15,141117.0,15.4386,15.4769,15.4386,15.4674,141117.0
2022-08-03 11:30:00,16.15,16.19,16.15,16.19,146712.0,15.4674,15.5057,15.4674,15.5057,146712.0
2022-08-03 12:00:00,16.19,16.2,16.17,16.18,96096.0,15.5057,15.5152,15.4865,15.4961,96096.0
2022-08-03 12:30:00,16.18,16.24,16.18,16.23,168975.0,15.4961,15.5536,15.4961,15.544,168975.0
2022-08-03 13:00:00,16.23,16.24,16.22,16.24,95655.0,15.544,15.5536,15.5344,15.5536,95655.0
2022-08-03 13:30:00,16.24,16.25,16.22,16.24,175815.0,15.5536,15.5631,15.5344,15.5536,175815.0
2022-08-03 14:00:00,16.24,16.26,16.23,16.25,84672.0,15.5536,15.5727,15.544,15.5631,84672.0
2022-08-03 14:30:00,16.25,16.26,16.23,16.25,254742.0,15.5631,15.5727,15.544,15.5631,254742.0
2022-08-03 15:00:00,16.25,16.26,16.24,16.25,135630.0,15.5631,15.5727,15.5536,15.5631,135630.0
2022-08-03 15:30:00,16.25,16.28,16.23,16.23,390852.0,15.5631,15.5919,15.544,15.544,390852.0
2022-08-04 09:30:00,16.22,16.25,16.19,16.23,333768.0,15.5344,15.5631,15.5057,15.544,333768.0
2022-08-04 10:00:00,16.23,16.26,16.19,16.2,248778.0,15.544,15.5727,15.5057,15.5152,248778.0
2022-08-04 10:30:00,16.19,16.22,16.15,16.21,333060.0,15.5057,15.5344,15.4674,15.5248,333060.0
2022-08-04 11:00:00,16.22,16.22,16.17,16.18,78183.0,15.5344,15.5344,15.4865,15.4961,78183.0
2022-08-04 11:30:00,16.19,16.23,16.16,16.22,90573.0,15.5057,15.544,15.4769,15.5344,90573.0
2022-08-04 12:00:00,16.22,16.24,16.21,16.23,90825.0,15.5344,15.5536,15.5248,15.544,90825.0
2022-08-04 12:30:00,16.23,16.23,16.18,16.18,334422.0,15.544,15.544,15.4961,15.4961,334422.0
2022-08-04 13:00:00,16.19,16.23,16.19,16.23,267306.0,15.5057,15.544,15.5057,15.544,267306.0
2022-08-04 13:30:00,16.23,16.24,16.22,16.23,146577.0,15.544,15.5536,15.5344,15.544,146577.0
2022-08-04 14:00:00,16.22,16.23,16.21,16.22,693816.0,15.5344,15.544,15.5248,15.5344,693816.0
2022-08-04 14:30:00,16.23,16.24,16.2,16.23,100692.0,15.544,15.5536,15.5152,15.544,100692.0
2022-08-04 15:00:00,16.22,16.25,16.22,16.24,186939.0,15.5344,15.5631,15.5344,15.5536,186939.0
2022-08-04 15:30:00,16.24,16.24,16.2,16.22,230490.0,15.5536,15.5536,15.5152,15.5344,230490.0
2022-08-05 09:30:00,16.05,16.15,16.03,16.15,541068.0,15.3716,15.4674,15.3524,15.4674,541068.0
2022-08-05 10:00:00,16.15,16.24,16.14,16.21,562770.0,15.4674,15.5536,15.4578,15.5248,562770.0
2022-08-05 10:30:00,16.21,16.22,16.17,16.19,791517.0,15.5248,15.5344,15.4865,15.5057,791517.0
2022-08-05 11:00:00,16.2,16.2,16.07,16.07,812220.0,15.5152,15.5152,15.3907,15.3907,812220.0
2022-08-05 11:30:00,16.08,16.12,16.07,16.1,131547.0,15.4003,15.4386,15.3907,15.4195,131547.0
2022-08-05 12:00:00,16.1,16.15,16.1,16.14,585249.0,15.4195,15.4674,15.4195,15.4578,585249.0
2022-08-05 12:30:00,16.14,16.18,16.12,16.18,182709.0,15.4578,15.4961,15.4386,15.4961,182709.0
2022-08-05 13:00:00,16.18,16.21,16.17,16.19,82332.0,15.4961,15.5248,15.4865,15.5057,82332.0
2022-08-05 13:30:00,16.19,16.21,16.17,16.18,73194.0,15.5057,15.5248,15.4865,15.4961,73194.0
2022-08-05 14:00:00,16.18,16.18,16.14,16.14,79233.0,15.4961,15.4961,15.4578,15.4578,79233.0
2022-08-05 14:30:00,16.14,16.17,16.13,16.15,145776.0,15.4578,15.4865,15.4482,15.4674,145776.0
2022-08-05 15:00:00,16.16,16.18,16.15,16.18,195273.0,15.4769,15.4961,15.4674,15.4961,195273.0
2022-08-05 15:30:00,16.18,16.22,16.17,16.21,468825.0,15.4961,15.5344,15.4865,15.5248,468825.0
2022-08-08 09:30:00,16.28,16.39,16.27,16.38,341115.0,15.5919,15.6972,15.5823,15.6876,341115.0
2022-08-08 10:00:00,16.38,16.4,16.35,16.36,333609.0,15.6876,15.7068,15.6589,15.6685,333609.0
2022-08-08 10:30:00,16.36,16.39,16.35,16.36,393909.0,15.6685,15.6972,15.6589,15.6685,393909.0
2022-08-08 11:00:00,16.36,16.39,16.32,16.33,355272.0,15.6685,15.6972,15.6302,15.6398,355272.0
2022-08-08 11:30:00,16.33,16.34,16.24,16.29,246627.0,15.6398,15.6493,15.5536,15.6014,246627.0
2022-08-08 12:00:00,16.29,16.3,16.2,16.21,212820.0,15.6014,15.611,15.5152,15.5248,212820.0
2022-08-08 12:30:00,16.21,16.25,16.2,16.24,110271.0,15.5248,15.5631,15.5152,15.5536,110271.0
2022-08-08 13:00:00,16.23,16.26,16.22,16.23,147543.0,15.544,15.5727,15.5344,15.544,147543.0
2022-08-08 13:30:00,16.23,16.26,16.22,16.26,119655.0,15.544,15.5727,15.5344,15.5727,119655.0
2022-08-08 14:00:00,16.25,16.25,16.2,16.21,211422.0,15.5631,15.5631,15.5152,15.5248,211422.0
2022-08-08 14:30:00,16.21,16.22,16.17,16.2,177939.0,15.5248,15.5344,15.4865,15.5152,177939.0
2022-08-08 15:00:00,16.2,16.22,16.19,16.21,157776.0,15.5152,15.5344,15.5057,15.5248,157776.0
2022-08-08 15:30:00,16.21,16.23,16.2,16.22,380217.0,15.5248,15.544,15.5152,15.5344,380217.0
2022-08-09 09:30:00,16.18,16.19,16.12,16.13,172668.0,15.4961,15.5057,15.4386,15.4482,172668.0
2022-08-09 10:00:00,16.13,16.15,16.11,16.14,258078.0,15.4482,15.4674,15.429,15.4578,258078.0
2022-08-09 10:30:00,16.14,16.16,16.12,16.12,197517.0,15.4578,15.4769,15.4386,15.4386,197517.0
2022-08-09 11:00:00,16.13,16.16,16.09,16.14,153756.0,15.4482,15.4769,15.4099,15.4578,153756.0
2022-08-09 11:30:00,16.15,16.15,16.12,16.12,131541.0,15.4674,15.4674,15.4386,15.4386,131541.0
2022-08-09 12:00:00,16.12,16.13,16.09,16.09,151353.0,15.4386,15.4482,15.4099,15.4099,151353.0
2022-08-09 12:30:00,16.09,16.11,16.09,16.1,69303.0,15.4099,15.429,15.4099,15.4195,69303.0
2022-08-09 13:00:00,16.11,16.12,16.09,16.11,44217.0,15.429,15.4386,15.4099,15.429,44217.0
2022-08-09 13:30:00,16.11,16.12,16.08,16.12,87591.0,15.429,15.4386,15.4003,15.4386,87591.0
2022-08-09 14:00:00,16.12,16.13,16.08,16.08,66570.0,15.4386,15.4482,15.4003,15.4003,66570.0
2022-08-09 14:30:00,16.08,16.12,16.08,16.11,60423.0,15.4003,15.4386,15.4003,15.429,60423.0
2022-08-09 15:00:00,16.11,16.13,16.1,16.13,159153.0,15.429,15.4482,15.4195,15.4482,159153.0
2022-08-09 15:30:00,16.12,16.13,16.1,16.12,208689.0,15.4386,15.4482,15.4195,15.4386,208689.0
2022-08-10 09:30:00,16.41,16.44,16.37,16.41,255690.0,15.7164,15.7451,15.6781,15.7164,255690.0
2022-08-10 10:00:00,16.41,16.43,16.35,16.4,497526.0,15.7164,15.7355,15.6589,15.7068,497526.0
2022-08-10 10:30:00,16.4,16.44,16.39,16.44,200466.0,15.7068,15.7451,15.6972,15.7451,200466.0
2022-08-10 11:00:00,16.44,16.49,16.44,16.46,159225.0,15.7451,15.793,15.7451,15.7643,159225.0
2022-08-10 11:30:00,16.47,16.48,16.45,16.48,139614.0,15.7738,15.7834,15.7547,15.7834,139614.0
2022-08-10 12:00:00,16.48,16.48,16.43,16.44,117717.0,15.7834,15.7834,15.7355,15.7451,117717.0
2022-08-10 12:30:00,16.45,16.46,16.44,16.45,410328.0,15.7547,15.7643,15.7451,15.7547,410328.0
2022-08-10 13:00:00,16.45,16.47,16.44,16.46,175722.0,15.7547,15.7738,15.7451,15.7643,175722.0
2022-08-10 13:30:00,16.45,16.48,16.44,16.47,166425.0,15.7547,15.7834,15.7451,15.7738,166425.0
2022-08-10 14:00:00,16.47,16.48,16.46,16.46,153978.0,15.7738,15.7834,15.7643,15.7643,153978.0
2022-08-10 14:30:00,16.46,16.47,16.43,16.44,119367.0,15.7643,15.7738,15.7355,15.7451,119367.0
2022-08-10 15:00:00,16.44,16.47,16.43,16.47,121770.0,15.7451,15.7738,15.7355,15.7738,121770.0
2022-08-10 15:30:00,16.47,16.5,16.46,16.49,160887.0,15.7738,15.8026,15.7643,15.793,160887.0
2022-08-11 09:30:00,16.61,16.64,16.59,16.64,551892.0,15.9079,15.9366,15.8888,15.9366,551892.0
2022-08-11 10:00:00,16.64,16.7,16.64,16.66,182403.0,15.9366,15.9941,15.9366,15.9558,182403.0
2022-08-11 10:30:00,16.67,16.7,16.64,16.65,201579.0,15.9654,15.9941,15.9366,15.9462,201579.0
2022-08-11 11:00:00,16.65,16.65,16.55,16.59,495120.0,15.9462,15.9462,15.8505,15.8888,495120.0
2022-08-11 11:30:00,16.59,16.59,16.54,16.56,118161.0,15.8888,15.8888,15.8409,15.86,118161.0
2022-08-11 12:00:00,16.56,16.57,16.54,16.57,119520.0,15.86,15.8696,15.8409,15.8696,119520.0
2022-08-11 12:30:00,16.57,16.59,16.57,16.59,59997.0,15.8696,15.8888,15.8696,15.8888,59997.0
2022-08-11 13:00:00,16.59,16.61,16.57,16.59,154326.0,15.8888,15.9079,15.8696,15.8888,154326.0
2022-08-11 13:30:00,16.59,16.6,16.56,16.57,93540.0,15.8888,15.8983,15.86,15.8696,93540.0
2022-08-11 14:00:00,16.57,16.57,16.53,16.54,57186.0,15.8696,15.8696,15.8313,15.8409,57186.0
2022-08-11 14:30:00,16.54,16.55,16.48,16.5,137688.0,15.8409,15.8505,15.7834,15.8026,137688.0
2022-08-11 15:00:00,16.5,16.5,16.46,16.49,227628.0,15.8026,15.8026,15.7643,15.793,227628.0
2022-08-11 15:30:00,16.49,16.51,16.47,16.49,382956.0,15.793,15.8121,15.7738,15.793,382956.0
2022-08-12 09:30:00,16.58,16.6,16.55,16.6,142602.0,15.8792,15.8983,15.8505,15.8983,142602.0
2022-08-12 10:00:00,16.59,16.61,16.54,16.6,302049.0,15.8888,15.9079,15.8409,15.8983,302049.0
2022-08-12 10:30:00,16.59,16.61,16.56,16.6,241053.0,15.8888,15.9079,15.86,15.8983,241053.0
2022-08-12 11:00:00,16.59,16.65,16.59,16.64,137265.0,15.8888,15.9462,15.8888,15.9366,137265.0
2022-08-12 11:30:00,16.64,16.65,16.63,16.63,114531.0,15.9366,15.9462,15.9271,15.9271,114531.0
2022-08-12 12:00:00,16.63,16.67,16.63,16.67,67635.0,15.9271,15.9654,15.9271,15.9654,67635.0
2022-08-12 12:30:00,16.67,16.67,16.66,16.66,61866.0,15.9654,15.9654,15.9558,15.9558,61866.0
2022-08-12 13:00:00,16.67,16.68,16.66,16.68,88494.0,15.9654,15.975,15.9558,15.975,88494.0
2022-08-12 13:30:00,16.68,16.69,16.67,16.69,170955.0,15.975,15.9845,15.9654,15.9845,170955.0
2022-08-12 14:00:00,16.69,16.7,16.69,16.7,160080.0,15.9845,15.9941,15.9845,15.9941,160080.0
2022-08-12 14:30:00,16.71,16.73,16.71,16.73,98829.0,16.0037,16.0228,16.0037,16.0228,98829.0
2022-08-12 15:00:00,16.73,16.75,16.72,16.75,225276.0,16.0228,16.042,16.0133,16.042,225276.0
2022-08-12 15:30:00,16.75,16.78,16.74,16.77,402447.0,16.042,16.0707,16.0324,16.0612,402447.0
2022-08-15 09:30:00,16.68,16.77,16.67,16.76,871134.0,15.975,16.0612,15.9654,16.0516,871134.0
2022-08-15 10:00:00,16.76,16.76,16.7,16.72,888783.0,16.0516,16.0516,15.9941,16.0133,888783.0
2022-08-15 10:30:00,16.72,16.75,16.71,16.72,777057.0,16.0133,16.042,16.0037,16.0133,777057.0
2022-08-15 11:00:00,16.72,16.74,16.7,16.74,299352.0,16.0133,16.0324,15.9941,16.0324,299352.0
2022-08-15 11:30:00,16.74,16.81,16.74,16.81,235968.0,16.0324,16.0995,16.0324,16.0995,235968.0
2022-08-15 12:00:00,16.8,16.82,16.8,16.82,101394.0,16.0899,16.109,16.0899,16.109,101394.0
2022-08-15 12:30:00,16.82,16.84,16.81,16.83,107397.0,16.109,16.1282,16.0995,16.1186,107397.0
2022-08-15 13:00:00,16.83,16.84,16.82,16.83,79686.0,16.1186,16.1282,16.109,16.1186,79686.0
2022-08-15 13:30:00,16.83,16.83,16.8,16.82,103401.0,16.1186,16.1186,16.0899,16.109,103401.0
2022-08-15 14:00:00,16.82,16.83,16.81,16.82,144312.0,16.109,16.1186,16.0995,16.109,144312.0
2022-08-15 14:30:00,16.83,16.85,16.82,16.84,154569.0,16.1186,16.1378,16.109,16.1282,154569.0
2022-08-15 15:00:00,16.84,16.86,16.83,16.85,255522.0,16.1282,16.1473,16.1186,16.1378,255522.0
2022-08-15 15:30:00,16.85,16.86,16.83,16.84,259176.0,16.1378,16.1473,16.1186,16.1282,259176.0
2022-08-16 09:30:00,16.8,16.83,16.78,16.82,405312.0,16.0899,16.1186,16.0707,16.109,405312.0
2022-08-16 10:00:00,16.81,16.82,16.77,16.79,225720.0,16.0995,16.109,16.0612,16.0803,225720.0
2022-08-16 10:30:00,16.78,16.8,16.75,16.78,253494.0,16.0707,16.0899,16.042,16.0707,253494.0
2022-08-16 11:00:00,16.78,16.85,16.78,16.85,322131.0,16.0707,16.1378,16.0707,16.1378,322131.0
2022-08-16 11:30:00,16.84,16.89,16.84,16.89,128445.0,16.1282,16.1761,16.1282,16.1761,128445.0
2022-08-16 12:00:00,16.89,16.9,16.88,16.88,64830.0,16.1761,16.1857,16.1665,16.1665,64830.0
2022-08-16 12:30:00,16.88,16.89,16.87,16.87,106986.0,16.1665,16.1761,16.1569,16.1569,106986.0
2022-08-16 13:00:00,16.88,16.9,16.87,16.89,87597.0,16.1665,16.1857,16.1569,16.1761,87597.0
2022-08-16 13:30:00,16.89,16.92,16.89,16.92,113130.0,16.1761,16.2048,16.1761,16.2048,113130.0
2022-08-16 14:00:00,16.92,16.95,16.92,16.93,189930.0,16.2048,16.2335,16.2048,16.2144,189930.0
2022-08-16 14:30:00,16.94,16.94,16.81,16.85,441522.0,16.224,16.224,16.0995,16.1378,441522.0
2022-08-16 15:00:00,16.84,16.87,16.82,16.87,130749.0,16.1282,16.1569,16.109,16.1569,130749.0
2022-08-16 15:30:00,16.87,16.9,16.86,16.87,128826.0,16.1569,16.1857,16.1473,16.1569,128826.0
2022-08-17 09:30:00,16.72,16.77,16.71,16.75,309051.0,16.0133,16.0612,16.0037,16.042,309051.0
2022-08-17 10:00:00,16.75,16.77,16.71,16.72,237207.0,16.042,16.0612,16.0037,16.0133,237207.0
2022-08-17 10:30:00,16.73,16.73,16.68,16.68,829368.0,16.0228,16.0228,15.975,15.975,829368.0
2022-08-17 11:00:00,16.68,16.71,16.68,16.7,120903.0,15.975,16.0037,15.975,15.9941,120903.0
2022-08-17 11:30:00,16.7,16.72,16.64,16.65,132135.0,15.9941,16.0133,15.9366,15.9462,132135.0
2022-08-17 12:00:00,16.65,16.7,16.65,16.7,2821056.0,15.9462,15.9941,15.9462,15.9941,2821056.0
2022-08-17 12:30:00,16.7,16.73,16.7,16.72,88296.0,15.9941,16.0228,15.9941,16.0133,88296.0
2022-08-17 13:00:00,16.72,16.74,16.7,16.73,220647.0,16.0133,16.0324,15.9941,16.0228,220647.0
2022-08-17 13:30:00,16.74,16.74,16.72,16.73,35055.0,16.0324,16.0324,16.0133,16.0228,35055.0
2022-08-17 14:00:00,16.73,16.82,16.72,16.8,343056.0,16.0228,16.109,16.0133,16.0899,343056.0
2022-08-17 14:30:00,16.81,16.84,16.77,16.77,171015.0,16.0995,16.1282,16.0612,16.0612,171015.0
2022-08-17 15:00:00,16.77,16.8,16.72,16.74,219690.0,16.0612,16.0899,16.0133,16.0324,219690.0
2022-08-17 15:30:00,16.74,16.75,16.71,16.73,262149.0,16.0324,16.042,16.0037,16.0228,262149.0
2022-08-18 09:30:00,16.74,16.74,16.7,16.7,211236.0,16.0324,16.0324,15.9941,15.9941,211236.0
2022-08-18 10:00:00,16.7,16.72,16.68,16.71,124086.0,15.9941,16.0133,15.975,16.0037,124086.0
2022-08-18 10:30:00,16.72,16.76,16.69,16.73,170406.0,16.0133,16.0516,15.9845,16.0228,170406.0
2022-08-18 11:00:00,16.74,16.77,16.72,16.76,74607.0,16.0324,16.0612,16.0133,16.0516,74607.0
2022-08-18 11:30:00,16.76,16.79,16.76,16.78,60249.0,16.0516,16.0803,16.0516,16.0707,60249.0
2022-08-18 12:00:00,16.77,16.78,16.72,16.72,106665.0,16.0612,16.0707,16.0133,16.0133,106665.0
2022-08-18 12:30:00,16.73,16.73,16.7,16.72,83823.0,16.0228,16.0228,15.9941,16.0133,83823.0
2022-08-18 13:00:00,16.72,16.75,16.71,16.74,210321.0,16.0133,16.042,16.0037,16.0324,210321.0
2022-08-18 13:30:00,16.74,16.76,16.74,16.74,118335.0,16.0324,16.0516,16.0324,16.0324,118335.0
2022-08-18 14:00:00,16.74,16.76,16.73,16.76,120804.0,16.0324,16.0516,16.0228,16.0516,120804.0
2022-08-18 14:30:00,16.75,16.77,16.74,16.77,78492.0,16.042,16.0612,16.0324,16.0612,78492.0
2022-08-18 15:00:00,16.77,16.8,16.76,16.79,224859.0,16.0612,16.0899,16.0516,16.0803,224859.0
2022-08-18 15:30:00,16.8,16.81,16.76,16.77,240165.0,16.0899,16.0995,16.0516,16.0612,240165.0
2022-08-19 09:30:00,16.66,16.66,16.56,16.57,208158.0,15.9558,15.9558,15.86,15.8696,208158.0
2022-08-19 10:00:00,16.56,16.59,16.55,16.57,169644.0,15.86,15.8888,15.8505,15.8696,169644.0
2022-08-19 10:30:00,16.56,16.59,16.54,16.54,178068.0,15.86,15.8888,15.8409,15.8409,178068.0
2022-08-19 11:00:00,16.55,16.55,16.51,16.52,143403.0,15.8505,15.8505,15.8121,15.8217,143403.0
2022-08-19 11:30:00,16.53,16.56,16.51,16.54,123069.0,15.8313,15.86,15.8121,15.8409,123069.0
2022-08-19 12:00:00,16.54,16.56,16.53,16.55,28179.0,15.8409,15.86,15.8313,15.8505,28179.0
2022-08-19 12:30:00,16.54,16.59,16.54,16.58,76134.0,15.8409,15.8888,15.8409,15.8792,76134.0
2022-08-19 13:00:00,16.57,16.58,16.55,16.55,94527.0,15.8696,15.8792,15.8505,15.8505,94527.0
2022-08-19 13:30:00,16.55,16.56,16.52,16.56,82743.0,15.8505,15.86,15.8217,15.86,82743.0
2022-08-19 14:00:00,16.55,16.56,16.53,16.54,85974.0,15.8505,15.86,15.8313,15.8409,85974.0
2022-08-19 14:30:00,16.54,16.54,16.51,16.51,186480.0,15.8409,15.8409,15.8121,15.8121,186480.0
2022-08-19 15:00:00,16.52,16.54,16.49,16.53,120114.0,15.8217,15.8409,15.793,15.8313,120114.0
2022-08-19 15:30:00,16.54,16.55,16.52,16.53,846492.0,15.8409,15.8505,15.8217,15.8313,846492.0
2022-08-22 09:30:00,16.33,16.34,16.27,16.3,498294.0,15.6398,15.6493,15.5823,15.611,498294.0
2022-08-22 10:00:00,16.29,16.29,16.23,16.24,464673.0,15.6014,15.6014,15.544,15.5536,464673.0
2022-08-22 10:30:00,16.23,16.27,16.22,16.22,403632.0,15.544,15.5823,15.5344,15.5344,403632.0
2022-08-22 11:00:00,16.22,16.26,16.22,16.25,401016.0,15.5344,15.5727,15.5344,15.5631,401016.0
2022-08-22 11:30:00,16.25,16.28,16.24,16.27,207756.0,15.5631,15.5919,15.5536,15.5823,207756.0
2022-08-22 12:00:00,16.27,16.28,16.25,16.25,122742.0,15.5823,15.5919,15.5631,15.5631,122742.0
2022-08-22 12:30:00,16.25,16.27,16.23,16.25,81906.0,15.5631,15.5823,15.544,15.5631,81906.0
2022-08-22 13:00:00,16.25,16.25,16.21,16.21,72678.0,15.5631,15.5631,15.5248,15.5248,72678.0
2022-08-22 13:30:00,16.21,16.21,16.18,16.18,152178.0,15.5248,15.5248,15.4961,15.4961,152178.0
2022-08-22 14:00:00,16.19,16.19,16.17,16.18,76695.0,15.5057,15.5057,15.4865,15.4961,76695.0
2022-08-22 14:30:00,16.18,16.18,16.15,16.16,222906.0,15.4961,15.4961,15.4674,15.4769,222906.0
2022-08-22 15:00:00,16.17,16.2,16.16,16.18,107778.0,15.4865,15.5152,15.4769,15.4961,107778.0
2022-08-22 15:30:00,16.18,16.19,16.14,16.19,412632.0,15.4961,15.5057,15.4578,15.5057,412632.0
2022-08-23 09:30:00,16.18,16.25,16.16,16.22,319410.0,15.4961,15.5631,15.4769,15.5344,319410.0
2022-08-23 10:00:00,16.22,16.28,16.2,16.23,241428.0,15.5344,15.5919,15.5152,15.544,241428.0
2022-08-23 10:30:00,16.23,16.26,16.18,16.18,203502.0,15.544,15.5727,15.4961,15.4961,203502.0
2022-08-23 11:00:00,16.18,16.21,16.15,16.18,179133.0,15.4961,15.5248,15.4674,15.4961,179133.0
2022-08-23 11:30:00,16.18,16.21,16.17,16.18,227664.0,15.4961,15.5248,15.4865,15.4961,227664.0
2022-08-23 12:00:00,16.18,16.18,16.13,16.13,125748.0,15.4961,15.4961,15.4482,15.4482,125748.0
2022-08-23 12:30:00,16.14,16.19,16.14,16.18,161574.0,15.4578,15.5057,15.4578,15.4961,161574.0
2022-08-23 13:00:00,16.18,16.19,16.16,16.19,249645.0,15.4961,15.5057,15.4769,15.5057,249645.0
2022-08-23 13:30:00,16.19,16.2,16.14,16.16,161913.0,15.5057,15.5152,15.4578,15.4769,161913.0
2022-08-23 14:00:00,16.15,16.19,16.15,16.18,126972.0,15.4674,15.5057,15.4674,15.4961,126972.0
2022-08-23 14:30:00,16.18,16.19,16.16,16.17,81483.0,15.4961,15.5057,15.4769,15.4865,81483.0
2022-08-23 15:00:00,16.17,16.2,16.17,16.18,161274.0,15.4865,15.5152,15.4865,15.4961,161274.0
2022-08-23 15:30:00,16.19,16.19,16.14,16.15,228366.0,15.5057,15.5057,15.4578,15.4674,228366.0
2022-08-24 09:30:00,16.14,16.17,16.12,16.16,305304.0,15.4578,15.4865,15.4386,15.4769,305304.0
2022-08-24 10:00:00,16.16,16.21,16.15,16.2,233556.0,15.4769,15.5248,15.4674,15.5152,233556.0
2022-08-24 10:30:00,16.21,16.21,16.17,16.2,249957.0,15.5248,15.5248,15.4865,15.5152,249957.0
2022-08-24 11:00:00,16.21,16.26,16.2,16.25,90567.0,15.5248,15.5727,15.5152,15.5631,90567.0
2022-08-24 11:30:00,16.25,16.27,16.24,16.26,148314.0,15.5631,15.5823,15.5536,15.5727,148314.0
2022-08-24 12:00:00,16.26,16.27,16.25,16.25,51405.0,15.5727,15.5823,15.5631,15.5631,51405.0
2022-08-24 12:30:00,16.24,16.25,16.18,16.19,244524.0,15.5536,15.5631,15.4961,15.5057,244524.0
2022-08-24 13:00:00,16.19,16.21,16.18,16.18,79728.0,15.5057,15.5248,15.4961,15.4961,79728.0
2022-08-24 13:30:00,16.18,16.2,16.17,16.2,96300.0,15.4961,15.5152,15.4865,15.5152,96300.0
2022-08-24 14:00:00,16.2,16.21,16.19,16.2,90249.0,15.5152,15.5248,15.5057,15.5152,90249.0
2022-08-24 14:30:00,16.2,16.2,16.18,16.2,116118.0,15.5152,15.5152,15.4961,15.5152,116118.0
2022-08-24 15:00:00,16.21,16.24,16.2,16.22,102147.0,15.5248,15.5536,15.5152,15.5344,102147.0
2022-08-24 15:30:00,16.22,16.25,16.2,16.2,417855.0,15.5344,15.5631,15.5152,15.5152,417855.0
2022-08-25 09:30:00,16.29,16.34,16.25,16.34,141864.0,15.6014,15.6493,15.5631,15.6493,141864.0
2022-08-25 10:00:00,16.34,16.38,16.33,16.37,164352.0,15.6493,15.6876,15.6398,15.6781,164352.0
2022-08-25 10:30:00,16.39,16.4,16.36,16.36,130617.0,15.6972,15.7068,15.6685,15.6685,130617.0
2022-08-25 11:00:00,16.36,16.36,16.28,16.31,75012.0,15.6685,15.6685,15.5919,15.6206,75012.0
2022-08-25 11:30:00,16.31,16.33,16.3,16.33,86604.0,15.6206,15.6398,15.611,15.6398,86604.0
2022-08-25 12:00:00,16.33,16.33,16.29,16.31,61719.0,15.6398,15.6398,15.6014,15.6206,61719.0
2022-08-25 12:30:00,16.3,16.31,16.27,16.3,53700.0,15.611,15.6206,15.5823,15.611,53700.0
2022-08-25 13:00:00,16.3,16.33,16.3,16.33,154383.0,15.611,15.6398,15.611,15.6398,154383.0
2022-08-25 13:30:00,16.33,16.36,16.33,16.35,146394.0,15.6398,15.6685,15.6398,15.6589,146394.0
2022-08-25 14:00:00,16.35,16.36,16.33,16.36,55773.0,15.6589,15.6685,15.6398,15.6685,55773.0
2022-08-25 14:30:00,16.36,16.36,16.33,16.34,58047.0,15.6685,15.6685,15.6398,15.6493,58047.0
2022-08-25 15:00:00,16.35,16.38,16.34,16.38,89127.0,15.6589,15.6876,15.6493,15.6876,89127.0
2022-08-25 15:30:00,16.37,16.45,16.36,16.45,196674.0,15.6781,15.7547,15.6685,15.7547,196674.0
2022-08-26 09:30:00,16.46,16.46,16.4,16.43,139158.0,15.7643,15.7643,15.7068,15.7355,139158.0
2022-08-26 10:00:00,16.43,16.47,16.25,16.26,473001.0,15.7355,15.7738,15.5631,15.5727,473001.0
2022-08-26 10:30:00,16.26,16.26,16.15,16.19,244647.0,15.5727,15.5727,15.4674,15.5057,244647.0
2022-08-26 11:00:00,16.17,16.17,16.07,16.12,107103.0,15.4865,15.4865,15.3907,15.4386,107103.0
2022-08-26 11:30:00,16.12,16.14,16.1,16.12,121152.0,15.4386,15.4578,15.4195,15.4386,121152.0
2022-08-26 12:00:00,16.12,16.12,16.06,16.07,147705.0,15.4386,15.4386,15.3812,15.3907,147705.0
2022-08-26 12:30:00,16.07,16.09,16.05,16.09,105129.0,15.3907,15.4099,15.3716,15.4099,105129.0
2022-08-26 13:00:00,16.08,16.1,16.07,16.09,67407.0,15.4003,15.4195,15.3907,15.4099,67407.0
2022-08-26 13:30:00,16.08,16.08,16.04,16.04,106755.0,15.4003,15.4003,15.362,15.362,106755.0
2022-08-26 14:00:00,16.05,16.05,16.01,16.02,157905.0,15.3716,15.3716,15.3333,15.3429,157905.0
2022-08-26 14:30:00,16.02,16.03,15.98,15.99,225612.0,15.3429,15.3524,15.3045,15.3141,225612.0
2022-08-26 15:00:00,15.98,16.0,15.95,15.97,207741.0,15.3045,15.3237,15.2758,15.295,207741.0
2022-08-26 15:30:00,15.97,15.97,15.9,15.9,507276.0,15.295,15.295,15.2279,15.2279,507276.0
2022-08-29 09:30:00,15.78,15.85,15.75,15.81,363783.0,15.113,15.18,15.0843,15.1417,363783.0
2022-08-29 10:00:00,15.8,15.87,15.79,15.83,533373.0,15.1322,15.1992,15.1226,15.1609,533373.0
2022-08-29 10:30:00,15.83,15.85,15.74,15.75,1003857.0,15.1609,15.18,15.0747,15.0843,1003857.0
2022-08-29 11:00:00,15.75,15.8,15.74,15.78,1757475.0,15.0843,15.1322,15.0747,15.113,1757475.0
2022-08-29 11:30:00,15.78,15.83,15.76,15.82,559644.0,15.113,15.1609,15.0938,15.1513,559644.0
2022-08-29 12:00:00,15.82,15.86,15.82,15.84,271773.0,15.1513,15.1896,15.1513,15.1705,271773.0
2022-08-29 12:30:00,15.83,15.89,15.81,15.87,167946.0,15.1609,15.2183,15.1417,15.1992,167946.0
2022-08-29 13:00:00,15.88,15.89,15.84,15.86,110328.0,15.2088,15.2183,15.1705,15.1896,110328.0
2022-08-29 13:30:00,15.86,15.92,15.86,15.9,850302.0,15.1896,15.2471,15.1896,15.2279,850302.0
2022-08-29 14:00:00,15.89,15.89,15.84,15.85,100218.0,15.2183,15.2183,15.1705,15.18,100218.0
2022-08-29 14:30:00,15.85,15.88,15.83,15.87,108915.0,15.18,15.2088,15.1609,15.1992,108915.0
2022-08-29 15:00:00,15.87,15.9,15.84,15.85,127737.0,15.1992,15.2279,15.1705,15.18,127737.0
2022-08-29 15:30:00,15.85,15.87,15.78,15.78,190221.0,15.18,15.1992,15.113,15.113,190221.0
2022-08-30 09:30:00,15.85,15.86,15.75,15.75,277281.0,15.18,15.1896,15.0843,15.0843,277281.0
2022-08-30 10:00:00,15.76,15.77,15.67,15.69,671535.0,15.0938,15.1034,15.0076,15.0268,671535.0
2022-08-30 10:30:00,15.69,15.7,15.54,15.62,1149522.0,15.0268,15.0364,14.8831,14.9598,1149522.0
2022-08-30 11:00:00,15.62,15.66,15.59,15.63,800589.0,14.9598,14.9981,14.931,14.9693,800589.0
2022-08-30 11:30:00,15.63,15.67,15.6,15.63,2451621.0,14.9693,15.0076,14.9406,14.9693,2451621.0
2022-08-30 12:00:00,15.63,15.67,15.62,15.63,551985.0,14.9693,15.0076,14.9598,14.9693,551985.0
2022-08-30 12:30:00,15.63,15.63,15.58,15.61,244968.0,14.9693,14.9693,14.9215,14.9502,244968.0
2022-08-30 13:00:00,15.6,15.61,15.55,15.57,165264.0,14.9406,14.9502,14.8927,14.9119,165264.0
2022-08-30 13:30:00,15.56,15.59,15.53,15.58,104184.0,14.9023,14.931,14.8736,14.9215,104184.0
2022-08-30 14:00:00,15.58,15.6,15.56,15.57,129858.0,14.9215,14.9406,14.9023,14.9119,129858.0
2022-08-30 14:30:00,15.56,15.6,15.56,15.58,296538.0,14.9023,14.9406,14.9023,14.9215,296538.0
2022-08-30 15:00:00,15.58,15.66,15.57,15.63,153147.0,14.9215,14.9981,14.9119,14.9693,153147.0
2022-08-30 15:30:00,15.61,15.64,15.57,15.61,428811.0,14.9502,14.9789,14.9119,14.9502,428811.0
2022-08-31 09:30:00,15.69,15.73,15.61,15.67,274329.0,15.0268,15.0651,14.9502,15.0076,274329.0
2022-08-31 10:00:00,15.67,15.67,15.6,15.61,235785.0,15.0076,15.0076,14.9406,14.9502,235785.0
2022-08-31 10:30:00,15.61,15.67,15.59,15.6,409392.0,14.9502,15.0076,14.931,14.9406,409392.0
2022-08-31 11:00:00,15.61,15.61,15.55,15.58,167049.0,14.9502,14.9502,14.8927,14.9215,167049.0
2022-08-31 11:30:00,15.58,15.64,15.57,15.64,213204.0,14.9215,14.9789,14.9119,14.9789,213204.0
2022-08-31 12:00:00,15.64,15.64,15.59,15.6,192378.0,14.9789,14.9789,14.931,14.9406,192378.0
2022-08-31 12:30:00,15.61,15.62,15.58,15.59,45918.0,14.9502,14.9598,14.9215,14.931,45918.0
2022-08-31 13:00:00,15.59,15.62,15.55,15.56,100818.0,14.931,14.9598,14.8927,14.9023,100818.0
2022-08-31 13:30:00,15.56,15.57,15.53,15.55,106203.0,14.9023,14.9119,14.8736,14.8927,106203.0
2022-08-31 14:00:00,15.55,15.57,15.53,15.55,136551.0,14.8927,14.9119,14.8736,14.8927,136551.0
2022-08-31 14:30:00,15.54,15.54,15.5,15.52,224337.0,14.8831,14.8831,14.8448,14.864,224337.0
2022-08-31 15:00:00,15.52,15.6,15.51,15.55,226743.0,14.864,14.9406,14.8544,14.8927,226743.0
2022-08-31 15:30:00,15.55,15.6,15.49,15.49,370146.0,14.8927,14.9406,14.8353,14.8353,370146.0
2022-09-01 09:30:00,15.4,15.41,15.35,15.38,472080.0,14.7491,14.7586,14.7012,14.7299,472080.0
2022-09-01 10:00:00,15.36,15.37,15.28,15.36,672255.0,14.7108,14.7203,14.6341,14.7108,672255.0
2022-09-01 10:30:00,15.37,15.37,15.26,15.27,483432.0,14.7203,14.7203,14.615,14.6246,483432.0
2022-09-01 11:00:00,15.27,15.34,15.26,15.29,796287.0,14.6246,14.6916,14.615,14.6437,796287.0
2022-09-01 11:30:00,15.29,15.36,15.28,15.3,554394.0,14.6437,14.7108,14.6341,14.6533,554394.0
2022-09-01 12:00:00,15.3,15.35,15.3,15.33,1075794.0,14.6533,14.7012,14.6533,14.682,1075794.0
2022-09-01 12:30:00,15.32,15.33,15.27,15.29,481026.0,14.6724,14.682,14.6246,14.6437,481026.0
2022-09-01 13:00:00,15.28,15.38,15.27,15.38,434931.0,14.6341,14.7299,14.6246,14.7299,434931.0
2022-09-01 13:30:00,15.37,15.38,15.33,15.35,101256.0,14.7203,14.7299,14.682,14.7012,101256.0
2022-09-01 14:00:00,15.35,15.43,15.33,15.42,296214.0,14.7012,14.7778,14.682,14.7682,296214.0
2022-09-01 14:30:00,15.42,15.46,15.4,15.42,402105.0,14.7682,14.8065,14.7491,14.7682,402105.0
2022-09-01 15:00:00,15.42,15.48,15.42,15.42,552627.0,14.7682,14.8257,14.7682,14.7682,552627.0
2022-09-01 15:30:00,15.42,15.52,15.4,15.51,307329.0,14.7682,14.864,14.7491,14.8544,307329.0
2022-09-02 09:30:00,15.67,15.68,15.55,15.58,291951.0,15.0076,15.0172,14.8927,14.9215,291951.0
2022-09-02 10:00:00,15.57,15.67,15.53,15.66,332751.0,14.9119,15.0076,14.8736,14.9981,332751.0
2022-09-02 10:30:00,15.67,15.72,15.65,15.67,339807.0,15.0076,15.0555,14.9885,15.0076,339807.0
2022-09-02 11:00:00,15.68,15.7,15.67,15.69,175719.0,15.0172,15.0364,15.0076,15.0268,175719.0
2022-09-02 11:30:00,15.69,15.71,15.67,15.7,76287.0,15.0268,15.046,15.0076,15.0364,76287.0
2022-09-02 12:00:00,15.71,15.71,15.59,15.6,112323.0,15.046,15.046,14.931,14.9406,112323.0
2022-09-02 12:30:00,15.59,15.6,15.49,15.52,216033.0,14.931,14.9406,14.8353,14.864,216033.0
2022-09-02 13:00:00,15.51,15.51,15.39,15.4,316566.0,14.8544,14.8544,14.7395,14.7491,316566.0
2022-09-02 13:30:00,15.4,15.43,15.35,15.36,272148.0,14.7491,14.7778,14.7012,14.7108,272148.0
2022-09-02 14:00:00,15.36,15.41,15.36,15.41,281361.0,14.7108,14.7586,14.7108,14.7586,281361.0
2022-09-02 14:30:00,15.4,15.42,15.37,15.37,183240.0,14.7491,14.7682,14.7203,14.7203,183240.0
2022-09-02 15:00:00,15.37,15.42,15.35,15.37,342108.0,14.7203,14.7682,14.7012,14.7203,342108.0
2022-09-02 15:30:00,15.37,15.37,15.28,15.36,577869.0,14.7203,14.7203,14.6341,14.7108,577869.0
2022-09-06 09:30:00,15.4,15.43,15.28,15.33,392373.0,14.7491,14.7778,14.6341,14.682,392373.0
2022-09-06 10:00:00,15.32,15.32,15.19,15.28,596811.0,14.6724,14.6724,14.5479,14.6341,596811.0
2022-09-06 10:30:00,15.27,15.4,15.24,15.38,385155.0,14.6246,14.7491,14.5958,14.7299,385155.0
2022-09-06 11:00:00,15.37,15.41,15.33,15.34,212649.0,14.7203,14.7586,14.682,14.6916,212649.0
2022-09-06 11:30:00,15.34,15.41,15.33,15.39,1035003.0,14.6916,14.7586,14.682,14.7395,1035003.0
2022-09-06 12:00:00,15.39,15.4,15.28,15.31,224355.0,14.7395,14.7491,14.6341,14.6629,224355.0
2022-09-06 12:30:00,15.31,15.34,15.29,15.32,161190.0,14.6629,14.6916,14.6437,14.6724,161190.0
2022-09-06 13:00:00,15.32,15.32,15.23,15.24,168717.0,14.6724,14.6724,14.5862,14.5958,168717.0
2022-09-06 13:30:00,15.24,15.28,15.23,15.28,262212.0,14.5958,14.6341,14.5862,14.6341,262212.0
2022-09-06 14:00:00,15.27,15.33,15.27,15.3,318558.0,14.6246,14.682,14.6246,14.6533,318558.0
2022-09-06 14:30:00,15.3,15.31,15.26,15.27,333855.0,14.6533,14.6629,14.615,14.6246,333855.0
2022-09-06 15:00:00,15.28,15.33,15.25,15.3,713139.0,14.6341,14.682,14.6054,14.6533,713139.0
2022-09-06 15:30:00,15.29,15.31,15.25,15.29,722001.0,14.6437,14.6629,14.6054,14.6437,722001.0
2022-09-07 09:30:00,15.28,15.37,15.27,15.33,325902.0,14.6341,14.7203,14.6246,14.682,325902.0
2022-09-07 10:00:00,15.31,15.35,15.29,15.35,223107.0,14.6629,14.7012,14.6437,14.7012,223107.0
2022-09-07 10:30:00,15.35,15.39,15.35,15.37,259071.0,14.7012,14.7395,14.7012,14.7203,259071.0
2022-09-07 11:00:00,15.37,15.43,15.35,15.41,162264.0,14.7203,14.7778,14.7012,14.7586,162264.0
2022-09-07 11:30:00,15.41,15.44,15.39,15.42,91563.0,14.7586,14.7874,14.7395,14.7682,91563.0
2022-09-07 12:00:00,15.42,15.43,15.38,15.4,123594.0,14.7682,14.7778,14.7299,14.7491,123594.0
2022-09-07 12:30:00,15.39,15.46,15.39,15.44,164454.0,14.7395,14.8065,14.7395,14.7874,164454.0
2022-09-07 13:00:00,15.44,15.47,15.44,15.44,184023.0,14.7874,14.8161,14.7874,14.7874,184023.0
2022-09-07 13:30:00,15.45,15.52,15.45,15.51,1586154.0,14.7969,14.864,14.7969,14.8544,1586154.0
2022-09-07 14:00:00,15.51,15.55,15.51,15.53,183666.0,14.8544,14.8927,14.8544,14.8736,183666.0
2022-09-07 14:30:00,15.54,15.57,15.53,15.57,129795.0,14.8831,14.9119,14.8736,14.9119,129795.0
2022-09-07 15:00:00,15.57,15.6,15.56,15.59,150042.0,14.9119,14.9406,14.9023,14.931,150042.0
2022-09-07 15:30:00,15.6,15.6,15.56,15.57,284844.0,14.9406,14.9406,14.9023,14.9119,284844.0
2022-09-08 09:30:00,15.49,15.57,15.43,15.56,408990.0,14.8353,14.9119,14.7778,14.9023,408990.0
2022-09-08 10:00:00,15.56,15.61,15.5,15.58,468195.0,14.9023,14.9502,14.8448,14.9215,468195.0
2022-09-08 10:30:00,15.58,15.67,15.57,15.66,405027.0,14.9215,15.0076,14.9119,14.9981,405027.0
2022-09-08 11:00:00,15.67,15.7,15.66,15.68,162864.0,15.0076,15.0364,14.9981,15.0172,162864.0
2022-09-08 11:30:00,15.68,15.69,15.64,15.65,159459.0,15.0172,15.0268,14.9789,14.9885,159459.0
2022-09-08 12:00:00,15.66,15.66,15.48,15.52,686574.0,14.9981,14.9981,14.8257,14.864,686574.0
2022-09-08 12:30:00,15.52,15.61,15.51,15.59,191955.0,14.864,14.9502,14.8544,14.931,191955.0
2022-09-08 13:00:00,15.59,15.65,15.56,15.65,252060.0,14.931,14.9885,14.9023,14.9885,252060.0
2022-09-08 13:30:00,15.65,15.67,15.6,15.63,377580.0,14.9885,15.0076,14.9406,14.9693,377580.0
2022-09-08 14:00:00,15.64,15.66,15.63,15.65,98550.0,14.9789,14.9981,14.9693,14.9885,98550.0
2022-09-08 14:30:00,15.65,15.67,15.61,15.62,226650.0,14.9885,15.0076,14.9502,14.9598,226650.0
2022-09-08 15:00:00,15.62,15.66,15.59,15.64,233346.0,14.9598,14.9981,14.931,14.9789,233346.0
2022-09-08 15:30:00,15.64,15.69,15.61,15.69,390066.0,14.9789,15.0268,14.9502,15.0268,390066.0
2022-09-09 09:30:00,15.78,15.85,15.78,15.85,330927.0,15.113,15.18,15.113,15.18,330927.0
2022-09-09 10:00:00,15.86,15.91,15.85,15.89,268731.0,15.1896,15.2375,15.18,15.2183,268731.0
2022-09-09 10:30:00,15.89,15.93,15.88,15.92,351858.0,15.2183,15.2567,15.2088,15.2471,351858.0
2022-09-09 11:00:00,15.92,15.93,15.87,15.9,283962.0,15.2471,15.2567,15.1992,15.2279,283962.0
2022-09-09 11:30:00,15.9,15.92,15.89,15.91,126927.0,15.2279,15.2471,15.2183,15.2375,126927.0
2022-09-09 12:00:00,15.91,15.91,15.86,15.88,283836.0,15.2375,15.2375,15.1896,15.2088,283836.0
2022-09-09 12:30:00,15.88,15.93,15.87,15.92,267507.0,15.2088,15.2567,15.1992,15.2471,267507.0
2022-09-09 13:00:00,15.93,15.95,15.91,15.94,92793.0,15.2567,15.2758,15.2375,15.2662,92793.0
2022-09-09 13:30:00,15.94,15.96,15.94,15.95,112410.0,15.2662,15.2854,15.2662,15.2758,112410.0
2022-09-09 14:00:00,15.95,15.96,15.92,15.96,237498.0,15.2758,15.2854,15.2471,15.2854,237498.0
2022-09-09 14:30:00,15.96,15.96,15.93,15.95,156078.0,15.2854,15.2854,15.2567,15.2758,156078.0
2022-09-09 15:00:00,15.95,15.98,15.95,15.97,270486.0,15.2758,15.3045,15.2758,15.295,270486.0
2022-09-09 15:30:00,15.96,15.98,15.94,15.95,547833.0,15.2854,15.3045,15.2662,15.2758,547833.0
2022-09-12 09:30:00,16.04,16.13,16.03,16.13,309852.0,15.362,15.4482,15.3524,15.4482,309852.0
2022-09-12 10:00:00,16.13,16.15,16.11,16.14,218508.0,15.4482,15.4674,15.429,15.4578,218508.0
2022-09-12 10:30:00,16.14,16.14,16.09,16.1,292590.0,15.4578,15.4578,15.4099,15.4195,292590.0
2022-09-12 11:00:00,16.09,16.12,16.07,16.12,136512.0,15.4099,15.4386,15.3907,15.4386,136512.0
2022-09-12 11:30:00,16.12,16.12,16.03,16.05,238686.0,15.4386,15.4386,15.3524,15.3716,238686.0
2022-09-12 12:00:00,16.05,16.07,16.02,16.06,188382.0,15.3716,15.3907,15.3429,15.3812,188382.0
2022-09-12 12:30:00,16.07,16.09,16.06,16.09,232959.0,15.3907,15.4099,15.3812,15.4099,232959.0
2022-09-12 13:00:00,16.09,16.11,16.06,16.11,115233.0,15.4099,15.429,15.3812,15.429,115233.0
2022-09-12 13:30:00,16.12,16.12,16.1,16.12,38262.0,15.4386,15.4386,15.4195,15.4386,38262.0
2022-09-12 14:00:00,16.12,16.12,16.07,16.08,393705.0,15.4386,15.4386,15.3907,15.4003,393705.0
2022-09-12 14:30:00,16.08,16.1,16.06,16.09,94653.0,15.4003,15.4195,15.3812,15.4099,94653.0
2022-09-12 15:00:00,16.1,16.12,16.09,16.1,216405.0,15.4195,15.4386,15.4099,15.4195,216405.0
2022-09-12 15:30:00,16.09,16.12,16.08,16.12,399090.0,15.4099,15.4386,15.4003,15.4386,399090.0
2022-09-13 09:30:00,15.77,15.8,15.71,15.73,365463.0,15.1034,15.1322,15.046,15.0651,365463.0
2022-09-13 10:00:00,15.72,15.73,15.68,15.7,389775.0,15.0555,15.0651,15.0172,15.0364,389775.0
2022-09-13 10:30:00,15.69,15.7,15.61,15.63,221292.0,15.0268,15.0364,14.9502,14.9693,221292.0
2022-09-13 11:00:00,15.62,15.64,15.6,15.61,214632.0,14.9598,14.9789,14.9406,14.9502,214632.0
2022-09-13 11:30:00,15.61,15.63,15.6,15.6,132831.0,14.9502,14.9693,14.9406,14.9406,132831.0
2022-09-13 12:00:00,15.61,15.66,15.6,15.62,78096.0,14.9502,14.9981,14.9406,14.9598,78096.0
2022-09-13 12:30:00,15.61,15.64,15.6,15.63,154650.0,14.9502,14.9789,14.9406,14.9693,154650.0
2022-09-13 13:00:00,15.62,15.67,15.61,15.67,204201.0,14.9598,15.0076,14.9502,15.0076,204201.0
2022-09-13 13:30:00,15.67,15.67,15.63,15.63,165810.0,15.0076,15.0076,14.9693,14.9693,165810.0
2022-09-13 14:00:00,15.63,15.64,15.58,15.58,237051.0,14.9693,14.9789,14.9215,14.9215,237051.0
2022-09-13 14:30:00,15.59,15.59,15.52,15.53,231279.0,14.931,14.931,14.864,14.8736,231279.0
2022-09-13 15:00:00,15.53,15.54,15.47,15.47,504945.0,14.8736,14.8831,14.8161,14.8161,504945.0
2022-09-13 15:30:00,15.47,15.47,15.39,15.43,942453.0,14.8161,14.8161,14.7395,14.7778,942453.0
2022-09-14 09:30:00,15.48,15.51,15.42,15.49,292167.0,14.8257,14.8544,14.7682,14.8353,292167.0
2022-09-14 10:00:00,15.49,15.49,15.37,15.37,240081.0,14.8353,14.8353,14.7203,14.7203,240081.0
2022-09-14 10:30:00,15.37,15.52,15.36,15.51,298608.0,14.7203,14.864,14.7108,14.8544,298608.0
2022-09-14 11:00:00,15.51,15.54,15.48,15.48,160572.0,14.8544,14.8831,14.8257,14.8257,160572.0
2022-09-14 11:30:00,15.48,15.52,15.47,15.49,126333.0,14.8257,14.864,14.8161,14.8353,126333.0
2022-09-14 12:00:00,15.49,15.5,15.46,15.47,61209.0,14.8353,14.8448,14.8065,14.8161,61209.0
2022-09-14 12:30:00,15.48,15.53,15.47,15.51,98541.0,14.8257,14.8736,14.8161,14.8544,98541.0
2022-09-14 13:00:00,15.52,15.53,15.49,15.5,63258.0,14.864,14.8736,14.8353,14.8448,63258.0
2022-09-14 13:30:00,15.5,15.51,15.42,15.43,206721.0,14.8448,14.8544,14.7682,14.7778,206721.0
2022-09-14 14:00:00,15.43,15.44,15.4,15.43,282702.0,14.7778,14.7874,14.7491,14.7778,282702.0
2022-09-14 14:30:00,15.43,15.45,15.4,15.42,138783.0,14.7778,14.7969,14.7491,14.7682,138783.0
2022-09-14 15:00:00,15.41,15.43,15.36,15.39,403416.0,14.7586,14.7778,14.7108,14.7395,403416.0
2022-09-14 15:30:00,15.38,15.5,15.35,15.49,401172.0,14.7299,14.8448,14.7012,14.8353,401172.0
2022-09-15 09:30:00,15.43,15.53,15.4,15.52,197223.0,14.7778,14.8736,14.7491,14.864,197223.0
2022-09-15 10:00:00,15.53,15.55,15.43,15.43,833799.0,14.8736,14.8927,14.7778,14.7778,833799.0
2022-09-15 10:30:00,15.43,15.46,15.36,15.37,199527.0,14.7778,14.8065,14.7108,14.7203,199527.0
2022-09-15 11:00:00,15.37,15.42,15.34,15.4,209919.0,14.7203,14.7682,14.6916,14.7491,209919.0
2022-09-15 11:30:00,15.4,15.42,15.34,15.36,103860.0,14.7491,14.7682,14.6916,14.7108,103860.0
2022-09-15 12:00:00,15.36,15.37,15.33,15.34,144396.0,14.7108,14.7203,14.682,14.6916,144396.0
2022-09-15 12:30:00,15.35,15.4,15.34,15.4,52698.0,14.7012,14.7491,14.6916,14.7491,52698.0
2022-09-15 13:00:00,15.41,15.5,15.41,15.48,176709.0,14.7586,14.8448,14.7586,14.8257,176709.0
2022-09-15 13:30:00,15.48,15.48,15.42,15.43,189459.0,14.8257,14.8257,14.7682,14.7778,189459.0
2022-09-15 14:00:00,15.43,15.43,15.37,15.41,101634.0,14.7778,14.7778,14.7203,14.7586,101634.0
2022-09-15 14:30:00,15.4,15.42,15.35,15.35,134949.0,14.7491,14.7682,14.7012,14.7012,134949.0
2022-09-15 15:00:00,15.36,15.36,15.27,15.28,667623.0,14.7108,14.7108,14.6246,14.6341,667623.0
2022-09-15 15:30:00,15.28,15.35,15.27,15.32,696282.0,14.6341,14.7012,14.6246,14.6724,696282.0
2022-09-16 09:30:00,15.17,15.17,15.05,15.06,761331.0,14.5288,14.5288,14.4139,14.4234,761331.0
2022-09-16 10:00:00,15.07,15.17,15.07,15.13,788976.0,14.433,14.5288,14.433,14.4905,788976.0
2022-09-16 10:30:00,15.13,15.2,15.11,15.11,1248990.0,14.4905,14.5575,14.4713,14.4713,1248990.0
2022-09-16 11:00:00,15.11,15.15,15.1,15.1,1076484.0,14.4713,14.5096,14.4617,14.4617,1076484.0
2022-09-16 11:30:00,15.11,15.14,15.08,15.13,1026768.0,14.4713,14.5001,14.4426,14.4905,1026768.0
2022-09-16 12:00:00,15.13,15.14,15.05,15.06,921987.0,14.4905,14.5001,14.4139,14.4234,921987.0
2022-09-16 12:30:00,15.05,15.1,15.05,15.1,219570.0,14.4139,14.4617,14.4139,14.4617,219570.0
2022-09-16 13:00:00,15.1,15.11,15.07,15.07,95760.0,14.4617,14.4713,14.433,14.433,95760.0
2022-09-16 13:30:00,15.07,15.11,15.06,15.07,126324.0,14.433,14.4713,14.4234,14.433,126324.0
2022-09-16 14:00:00,15.07,15.14,15.07,15.13,325107.0,14.433,14.5001,14.433,14.4905,325107.0
2022-09-16 14:30:00,15.12,15.16,15.1,15.15,267057.0,14.4809,14.5192,14.4617,14.5096,267057.0
2022-09-16 15:00:00,15.15,15.2,15.14,15.15,500925.0,14.5096,14.5575,14.5001,14.5096,500925.0
2022-09-16 15:30:00,15.14,15.2,15.12,15.18,565764.0,14.5001,14.5575,14.4809,14.5384,565764.0
2022-09-19 09:30:00,15.05,15.18,15.04,15.16,329652.0,14.4139,14.5384,14.4043,14.5192,329652.0
2022-09-19 10:00:00,15.16,15.2,15.13,15.19,374043.0,14.5192,14.5575,14.4905,14.5479,374043.0
2022-09-19 10:30:00,15.18,15.24,15.16,15.2,258636.0,14.5384,14.5958,14.5192,14.5575,258636.0
2022-09-19 11:00:00,15.21,15.24,15.16,15.16,266349.0,14.5671,14.5958,14.5192,14.5192,266349.0
2022-09-19 11:30:00,15.16,15.17,15.12,15.14,211014.0,14.5192,14.5288,14.4809,14.5001,211014.0
2022-09-19 12:00:00,15.14,15.16,15.12,15.14,147669.0,14.5001,14.5192,14.4809,14.5001,147669.0
2022-09-19 12:30:00,15.14,15.21,15.14,15.2,168621.0,14.5001,14.5671,14.5001,14.5575,168621.0
2022-09-19 13:00:00,15.2,15.21,15.17,15.2,58398.0,14.5575,14.5671,14.5288,14.5575,58398.0
2022-09-19 13:30:00,15.19,15.2,15.16,15.17,110232.0,14.5479,14.5575,14.5192,14.5288,110232.0
2022-09-19 14:00:00,15.17,15.18,15.15,15.17,91134.0,14.5288,14.5384,14.5096,14.5288,91134.0
2022-09-19 14:30:00,15.17,15.2,15.17,15.2,102573.0,14.5288,14.5575,14.5288,14.5575,102573.0
2022-09-19 15:00:00,15.2,15.29,15.2,15.28,432753.0,14.5575,14.6437,14.5575,14.6341,432753.0
2022-09-19 15:30:00,15.28,15.3,15.26,15.3,431013.0,14.6341,14.6533,14.615,14.6533,431013.0
2022-09-20 09:30:00,15.18,15.18,15.09,15.11,241077.0,14.5384,14.5384,14.4522,14.4713,241077.0
2022-09-20 10:00:00,15.11,15.14,15.08,15.11,447081.0,14.4713,14.5001,14.4426,14.4713,447081.0
2022-09-20 10:30:00,15.11,15.14,15.07,15.14,329859.0,14.4713,14.5001,14.433,14.5001,329859.0
2022-09-20 11:00:00,15.14,15.16,15.12,15.14,201474.0,14.5001,14.5192,14.4809,14.5001,201474.0
2022-09-20 11:30:00,15.14,15.19,15.12,15.18,119130.0,14.5001,14.5479,14.4809,14.5384,119130.0
2022-09-20 12:00:00,15.18,15.19,15.14,15.14,88053.0,14.5384,14.5479,14.5001,14.5001,88053.0
2022-09-20 12:30:00,15.14,15.14,15.11,15.12,123861.0,14.5001,14.5001,14.4713,14.4809,123861.0
2022-09-20 13:00:00,15.12,15.12,15.06,15.06,198204.0,14.4809,14.4809,14.4234,14.4234,198204.0
2022-09-20 13:30:00,15.05,15.06,15.0,15.01,123951.0,14.4139,14.4234,14.366,14.3755,123951.0
2022-09-20 14:00:00,15.02,15.07,15.02,15.06,300216.0,14.3851,14.433,14.3851,14.4234,300216.0
2022-09-20 14:30:00,15.05,15.09,15.01,15.08,375453.0,14.4139,14.4522,14.3755,14.4426,375453.0
2022-09-20 15:00:00,15.08,15.13,15.07,15.12,211131.0,14.4426,14.4905,14.433,14.4809,211131.0
2022-09-20 15:30:00,15.1,15.17,15.09,15.11,708648.0,14.4617,14.5288,14.4522,14.4713,708648.0
2022-09-21 09:30:00,15.13,15.16,15.1,15.13,267306.0,14.5515,14.5803,14.5226,14.5515,267306.0
2022-09-21 10:00:00,15.14,15.18,15.12,15.18,120141.0,14.5611,14.5996,14.5419,14.5996,120141.0
2022-09-21 10:30:00,15.18,15.18,15.12,15.13,100164.0,14.5996,14.5996,14.5419,14.5515,100164.0
2022-09-21 11:00:00,15.13,15.14,15.11,15.13,51561.0,14.5515,14.5611,14.5322,14.5515,51561.0
2022-09-21 11:30:00,15.13,15.14,15.12,15.13,48864.0,14.5515,14.5611,14.5419,14.5515,48864.0
2022-09-21 12:00:00,15.13,15.15,15.12,15.15,76785.0,14.5515,14.5707,14.5419,14.5707,76785.0
2022-09-21 12:30:00,15.15,15.16,15.12,15.13,207258.0,14.5707,14.5803,14.5419,14.5515,207258.0
2022-09-21 13:00:00,15.12,15.13,15.11,15.12,109557.0,14.5419,14.5515,14.5322,14.5419,109557.0
2022-09-21 13:30:00,15.13,15.17,15.12,15.16,288237.0,14.5515,14.59,14.5419,14.5803,288237.0
2022-09-21 14:00:00,15.16,15.16,14.91,14.96,740031.0,14.5803,14.5803,14.3399,14.388,740031.0
2022-09-21 14:30:00,14.96,15.26,14.92,15.19,1526085.0,14.388,14.6765,14.3495,14.6092,1526085.0
2022-09-21 15:00:00,15.2,15.21,14.96,14.96,599796.0,14.6188,14.6284,14.388,14.388,599796.0
2022-09-21 15:30:00,14.95,14.97,14.79,14.79,1100082.0,14.3784,14.3976,14.2245,14.2245,1100082.0
2022-09-22 09:30:00,14.77,14.8,14.65,14.67,696405.0,14.2052,14.2341,14.0898,14.1091,696405.0
2022-09-22 10:00:00,14.67,14.73,14.64,14.69,2458503.0,14.1091,14.1668,14.0802,14.1283,2458503.0
2022-09-22 10:30:00,14.69,14.72,14.62,14.63,3471174.0,14.1283,14.1572,14.061,14.0706,3471174.0
2022-09-22 11:00:00,14.63,14.65,14.61,14.64,960207.0,14.0706,14.0898,14.0514,14.0802,960207.0
2022-09-22 11:30:00,14.64,14.68,14.63,14.64,298659.0,14.0802,14.1187,14.0706,14.0802,298659.0
2022-09-22 12:00:00,14.64,14.7,14.63,14.66,488094.0,14.0802,14.1379,14.0706,14.0995,488094.0
2022-09-22 12:30:00,14.65,14.69,14.64,14.66,188361.0,14.0898,14.1283,14.0802,14.0995,188361.0
2022-09-22 13:00:00,14.66,14.67,14.62,14.64,418644.0,14.0995,14.1091,14.061,14.0802,418644.0
2022-09-22 13:30:00,14.66,14.69,14.64,14.68,429411.0,14.0995,14.1283,14.0802,14.1187,429411.0
2022-09-22 14:00:00,14.67,14.68,14.61,14.62,295167.0,14.1091,14.1187,14.0514,14.061,295167.0
2022-09-22 14:30:00,14.63,14.68,14.61,14.67,351072.0,14.0706,14.1187,14.0514,14.1091,351072.0
2022-09-22 15:00:00,14.67,14.74,14.66,14.7,402447.0,14.1091,14.1764,14.0995,14.1379,402447.0
2022-09-22 15:30:00,14.7,14.75,14.63,14.63,837462.0,14.1379,14.186,14.0706,14.0706,837462.0
2022-09-23 09:30:00,14.49,14.49,14.36,14.36,892953.0,13.936,13.936,13.8109,13.8109,892953.0
2022-09-23 10:00:00,14.36,14.4,14.34,14.39,2327304.0,13.8109,13.8494,13.7917,13.8398,2327304.0
2022-09-23 10:30:00,14.39,14.4,14.34,14.34,3445854.0,13.8398,13.8494,13.7917,13.7917,3445854.0
2022-09-23 11:00:00,14.34,14.39,14.33,14.36,711666.0,13.7917,13.8398,13.7821,13.8109,711666.0
2022-09-23 11:30:00,14.36,14.37,14.3,14.32,634635.0,13.8109,13.8205,13.7532,13.7725,634635.0
2022-09-23 12:00:00,14.32,14.32,14.25,14.25,603018.0,13.7725,13.7725,13.7051,13.7051,603018.0
2022-09-23 12:30:00,14.25,14.32,14.24,14.32,458016.0,13.7051,13.7725,13.6955,13.7725,458016.0
2022-09-23 13:00:00,14.31,14.34,14.28,14.28,547125.0,13.7628,13.7917,13.734,13.734,547125.0
2022-09-23 13:30:00,14.28,14.3,14.27,14.3,343002.0,13.734,13.7532,13.7244,13.7532,343002.0
2022-09-23 14:00:00,14.3,14.31,14.22,14.24,506379.0,13.7532,13.7628,13.6763,13.6955,506379.0
2022-09-23 14:30:00,14.24,14.24,14.19,14.2,716112.0,13.6955,13.6955,13.6474,13.657,716112.0
2022-09-23 15:00:00,14.2,14.31,14.19,14.31,646659.0,13.657,13.7628,13.6474,13.7628,646659.0
2022-09-23 15:30:00,14.31,14.38,14.3,14.38,709593.0,13.7628,13.8302,13.7532,13.8302,709593.0
2022-09-26 09:30:00,14.31,14.41,14.29,14.4,686676.0,13.7628,13.859,13.7436,13.8494,686676.0
2022-09-26 10:00:00,14.4,14.47,14.36,14.45,2786256.0,13.8494,13.9167,13.8109,13.8975,2786256.0
2022-09-26 10:30:00,14.45,14.46,14.36,14.39,3583512.0,13.8975,13.9071,13.8109,13.8398,3583512.0
2022-09-26 11:00:00,14.39,14.4,14.29,14.29,332841.0,13.8398,13.8494,13.7436,13.7436,332841.0
2022-09-26 11:30:00,14.3,14.33,14.27,14.31,363312.0,13.7532,13.7821,13.7244,13.7628,363312.0
2022-09-26 12:00:00,14.32,14.32,14.23,14.23,196857.0,13.7725,13.7725,13.6859,13.6859,196857.0
2022-09-26 12:30:00,14.23,14.28,14.2,14.27,442581.0,13.6859,13.734,13.657,13.7244,442581.0
2022-09-26 13:00:00,14.27,14.27,14.17,14.19,799425.0,13.7244,13.7244,13.6282,13.6474,799425.0
2022-09-26 13:30:00,14.19,14.23,14.18,14.18,560979.0,13.6474,13.6859,13.6378,13.6378,560979.0
2022-09-26 14:00:00,14.18,14.26,14.18,14.21,699759.0,13.6378,13.7147,13.6378,13.6667,699759.0
2022-09-26 14:30:00,14.21,14.29,14.19,14.27,387963.0,13.6667,13.7436,13.6474,13.7244,387963.0
2022-09-26 15:00:00,14.27,14.29,14.24,14.26,580257.0,13.7244,13.7436,13.6955,13.7147,580257.0
2022-09-26 15:30:00,14.27,14.31,14.2,14.21,925683.0,13.7244,13.7628,13.657,13.6667,925683.0
2022-09-27 09:30:00,14.38,14.46,14.35,14.38,774090.0,13.8302,13.9071,13.8013,13.8302,774090.0
2022-09-27 10:00:00,14.39,14.39,14.29,14.33,4119801.0,13.8398,13.8398,13.7436,13.7821,4119801.0
2022-09-27 10:30:00,14.33,14.42,14.33,14.39,4535082.0,13.7821,13.8686,13.7821,13.8398,4535082.0
2022-09-27 11:00:00,14.39,14.4,14.26,14.27,1128594.0,13.8398,13.8494,13.7147,13.7244,1128594.0
2022-09-27 11:30:00,14.26,14.29,14.22,14.22,456801.0,13.7147,13.7436,13.6763,13.6763,456801.0
2022-09-27 12:00:00,14.22,14.22,14.11,14.15,763617.0,13.6763,13.6763,13.5705,13.609,763617.0
2022-09-27 12:30:00,14.14,14.18,14.12,14.17,1021389.0,13.5993,13.6378,13.5801,13.6282,1021389.0
2022-09-27 13:00:00,14.16,14.16,14.11,14.13,993558.0,13.6186,13.6186,13.5705,13.5897,993558.0
2022-09-27 13:30:00,14.13,14.15,14.1,14.13,867633.0,13.5897,13.609,13.5609,13.5897,867633.0
2022-09-27 14:00:00,14.12,14.16,14.11,14.14,696756.0,13.5801,13.6186,13.5705,13.5993,696756.0
2022-09-27 14:30:00,14.14,14.24,14.13,14.22,1136721.0,13.5993,13.6955,13.5897,13.6763,1136721.0
2022-09-27 15:00:00,14.21,14.22,14.17,14.18,841986.0,13.6667,13.6763,13.6282,13.6378,841986.0
2022-09-27 15:30:00,14.18,14.22,14.15,14.2,1623921.0,13.6378,13.6763,13.609,13.657,1623921.0
2022-09-28 09:30:00,14.23,14.27,14.18,14.25,864453.0,13.6859,13.7244,13.6378,13.7051,864453.0
2022-09-28 10:00:00,14.25,14.33,14.2,14.33,3756906.0,13.7051,13.7821,13.657,13.7821,3756906.0
2022-09-28 10:30:00,14.33,14.37,14.31,14.33,2871765.0,13.7821,13.8205,13.7628,13.7821,2871765.0
2022-09-28 11:00:00,14.33,14.4,14.32,14.37,808380.0,13.7821,13.8494,13.7725,13.8205,808380.0
2022-09-28 11:30:00,14.37,14.41,14.34,14.41,412203.0,13.8205,13.859,13.7917,13.859,412203.0
2022-09-28 12:00:00,14.41,14.46,14.41,14.41,603747.0,13.859,13.9071,13.859,13.859,603747.0
2022-09-28 12:30:00,14.41,14.44,14.4,14.43,305367.0,13.859,13.8879,13.8494,13.8782,305367.0
2022-09-28 13:00:00,14.43,14.47,14.41,14.45,573303.0,13.8782,13.9167,13.859,13.8975,573303.0
2022-09-28 13:30:00,14.45,14.45,14.41,14.43,355848.0,13.8975,13.8975,13.859,13.8782,355848.0
2022-09-28 14:00:00,14.42,14.45,14.42,14.43,294546.0,13.8686,13.8975,13.8686,13.8782,294546.0
2022-09-28 14:30:00,14.43,14.47,14.43,14.46,223389.0,13.8782,13.9167,13.8782,13.9071,223389.0
2022-09-28 15:00:00,14.45,14.52,14.45,14.51,549282.0,13.8975,13.9648,13.8975,13.9552,549282.0
2022-09-28 15:30:00,14.51,14.57,14.49,14.49,1480542.0,13.9552,14.0129,13.936,13.936,1480542.0
2022-09-29 09:30:00,14.35,14.35,14.18,14.2,374472.0,13.8013,13.8013,13.6378,13.657,374472.0
2022-09-29 10:00:00,14.19,14.2,14.09,14.14,1985937.0,13.6474,13.657,13.5512,13.5993,1985937.0
2022-09-29 10:30:00,14.14,14.19,14.1,14.17,2456781.0,13.5993,13.6474,13.5609,13.6282,2456781.0
2022-09-29 11:00:00,14.17,14.23,14.15,14.18,2192571.0,13.6282,13.6859,13.609,13.6378,2192571.0
2022-09-29 11:30:00,14.18,14.26,14.16,14.23,791040.0,13.6378,13.7147,13.6186,13.6859,791040.0
2022-09-29 12:00:00,14.23,14.25,14.18,14.19,295296.0,13.6859,13.7051,13.6378,13.6474,295296.0
2022-09-29 12:30:00,14.19,14.21,14.16,14.17,239742.0,13.6474,13.6667,13.6186,13.6282,239742.0
2022-09-29 13:00:00,14.17,14.17,14.14,14.15,1003023.0,13.6282,13.6282,13.5993,13.609,1003023.0
2022-09-29 13:30:00,14.15,14.17,14.1,14.1,441666.0,13.609,13.6282,13.5609,13.5609,441666.0
2022-09-29 14:00:00,14.1,14.11,14.07,14.1,526668.0,13.5609,13.5705,13.532,13.5609,526668.0
2022-09-29 14:30:00,14.11,14.13,14.08,14.08,288660.0,13.5705,13.5897,13.5416,13.5416,288660.0
2022-09-29 15:00:00,14.08,14.15,14.08,14.13,649407.0,13.5416,13.609,13.5416,13.5897,649407.0
2022-09-29 15:30:00,14.13,14.21,14.12,14.19,959913.0,13.5897,13.6667,13.5801,13.6474,959913.0
2022-09-30 09:30:00,14.16,14.23,14.09,14.22,457512.0,13.6186,13.6859,13.5512,13.6763,457512.0
2022-09-30 10:00:00,14.22,14.23,14.16,14.22,2572902.0,13.6763,13.6859,13.6186,13.6763,2572902.0
2022-09-30 10:30:00,14.22,14.28,14.21,14.26,2458227.0,13.6763,13.734,13.6667,13.7147,2458227.0
2022-09-30 11:00:00,14.27,14.33,14.24,14.31,941457.0,13.7244,13.7821,13.6955,13.7628,941457.0
2022-09-30 11:30:00,14.31,14.32,14.21,14.22,195675.0,13.7628,13.7725,13.6667,13.6763,195675.0
2022-09-30 12:00:00,14.21,14.21,14.17,14.2,162678.0,13.6667,13.6667,13.6282,13.657,162678.0
2022-09-30 12:30:00,14.2,14.24,14.2,14.21,136530.0,13.657,13.6955,13.657,13.6667,136530.0
2022-09-30 13:00:00,14.21,14.22,14.19,14.21,133938.0,13.6667,13.6763,13.6474,13.6667,133938.0
2022-09-30 13:30:00,14.21,14.22,14.13,14.14,509133.0,13.6667,13.6763,13.5897,13.5993,509133.0
2022-09-30 14:00:00,14.14,14.17,14.12,14.13,306441.0,13.5993,13.6282,13.5801,13.5897,306441.0
2022-09-30 14:30:00,14.13,14.15,14.07,14.08,458481.0,13.5897,13.609,13.532,13.5416,458481.0
2022-09-30 15:00:00,14.07,14.13,14.05,14.1,1228179.0,13.532,13.5897,13.5128,13.5609,1228179.0
2022-09-30 15:30:00,14.1,14.12,13.99,14.0,1726686.0,13.5609,13.5801,13.4551,13.4647,1726686.0
2022-10-03 09:30:00,14.15,14.16,14.06,14.12,578472.0,13.609,13.6186,13.5224,13.5801,578472.0
2022-10-03 10:00:00,14.13,14.29,14.13,14.27,1016058.0,13.5897,13.7436,13.5897,13.7244,1016058.0
2022-10-03 10:30:00,14.28,14.3,14.25,14.27,1020327.0,13.734,13.7532,13.7051,13.7244,1020327.0
2022-10-03 11:00:00,14.27,14.32,14.26,14.29,720060.0,13.7244,13.7725,13.7147,13.7436,720060.0
2022-10-03 11:30:00,14.3,14.31,14.23,14.25,690483.0,13.7532,13.7628,13.6859,13.7051,690483.0
2022-10-03 12:00:00,14.25,14.29,14.24,14.25,366204.0,13.7051,13.7436,13.6955,13.7051,366204.0
2022-10-03 12:30:00,14.24,14.27,14.23,14.26,583215.0,13.6955,13.7244,13.6859,13.7147,583215.0
2022-10-03 13:00:00,14.27,14.32,14.26,14.31,303315.0,13.7244,13.7725,13.7147,13.7628,303315.0
2022-10-03 13:30:00,14.31,14.34,14.31,14.32,301605.0,13.7628,13.7917,13.7628,13.7725,301605.0
2022-10-03 14:00:00,14.33,14.4,14.33,14.4,387621.0,13.7821,13.8494,13.7821,13.8494,387621.0
2022-10-03 14:30:00,14.39,14.43,14.39,14.42,403077.0,13.8398,13.8782,13.8398,13.8686,403077.0
2022-10-03 15:00:00,14.42,14.43,14.39,14.42,535173.0,13.8686,13.8782,13.8398,13.8686,535173.0
2022-10-03 15:30:00,14.41,14.42,14.34,14.36,976353.0,13.859,13.8686,13.7917,13.8109,976353.0
2022-10-04 09:30:00,14.59,14.75,14.59,14.74,590376.0,14.0321,14.186,14.0321,14.1764,590376.0
2022-10-04 10:00:00,14.75,14.79,14.75,14.75,536856.0,14.186,14.2245,14.186,14.186,536856.0
2022-10-04 10:30:00,14.75,14.8,14.75,14.79,390222.0,14.186,14.2341,14.186,14.2245,390222.0
2022-10-04 11:00:00,14.8,14.81,14.77,14.8,280203.0,14.2341,14.2437,14.2052,14.2341,280203.0
2022-10-04 11:30:00,14.8,14.81,14.77,14.79,1399698.0,14.2341,14.2437,14.2052,14.2245,1399698.0
2022-10-04 12:00:00,14.79,14.81,14.78,14.81,217581.0,14.2245,14.2437,14.2149,14.2437,217581.0
2022-10-04 12:30:00,14.8,14.81,14.75,14.76,219198.0,14.2341,14.2437,14.186,14.1956,219198.0
2022-10-04 13:00:00,14.76,14.76,14.67,14.72,367179.0,14.1956,14.1956,14.1091,14.1572,367179.0
2022-10-04 13:30:00,14.72,14.78,14.72,14.76,268548.0,14.1572,14.2149,14.1572,14.1956,268548.0
2022-10-04 14:00:00,14.77,14.78,14.74,14.74,287607.0,14.2052,14.2149,14.1764,14.1764,287607.0
2022-10-04 14:30:00,14.73,14.8,14.73,14.79,368652.0,14.1668,14.2341,14.1668,14.2245,368652.0
2022-10-04 15:00:00,14.79,14.8,14.73,14.78,503055.0,14.2245,14.2341,14.1668,14.2149,503055.0
2022-10-04 15:30:00,14.77,14.83,14.76,14.83,907359.0,14.2052,14.263,14.1956,14.263,907359.0
2022-10-05 09:30:00,14.66,14.72,14.64,14.68,424254.0,14.0995,14.1572,14.0802,14.1187,424254.0
2022-10-05 10:00:00,14.67,14.67,14.56,14.57,313269.0,14.1091,14.1091,14.0033,14.0129,313269.0
2022-10-05 10:30:00,14.56,14.59,14.54,14.56,226971.0,14.0033,14.0321,13.984,14.0033,226971.0
2022-10-05 11:00:00,14.55,14.62,14.55,14.61,163353.0,13.9937,14.061,13.9937,14.0514,163353.0
2022-10-05 11:30:00,14.61,14.64,14.6,14.63,143694.0,14.0514,14.0802,14.0417,14.0706,143694.0
2022-10-05 12:00:00,14.63,14.71,14.6,14.68,256386.0,14.0706,14.1475,14.0417,14.1187,256386.0
2022-10-05 12:30:00,14.68,14.74,14.67,14.72,162039.0,14.1187,14.1764,14.1091,14.1572,162039.0
2022-10-05 13:00:00,14.71,14.8,14.71,14.77,123453.0,14.1475,14.2341,14.1475,14.2052,123453.0
2022-10-05 13:30:00,14.77,14.78,14.74,14.74,102273.0,14.2052,14.2149,14.1764,14.1764,102273.0
2022-10-05 14:00:00,14.74,14.79,14.74,14.79,214638.0,14.1764,14.2245,14.1764,14.2245,214638.0
2022-10-05 14:30:00,14.78,14.81,14.76,14.8,292473.0,14.2149,14.2437,14.1956,14.2341,292473.0
2022-10-05 15:00:00,14.81,14.88,14.81,14.84,292743.0,14.2437,14.311,14.2437,14.2726,292743.0
2022-10-05 15:30:00,14.84,14.86,14.77,14.79,388290.0,14.2726,14.2918,14.2052,14.2245,388290.0
2022-10-06 09:30:00,14.74,14.87,14.72,14.77,432936.0,14.1764,14.3014,14.1572,14.2052,432936.0
2022-10-06 10:00:00,14.77,14.77,14.65,14.66,439521.0,14.2052,14.2052,14.0898,14.0995,439521.0
2022-10-06 10:30:00,14.65,14.76,14.65,14.76,320136.0,14.0898,14.1956,14.0898,14.1956,320136.0
2022-10-06 11:00:00,14.77,14.78,14.71,14.77,561033.0,14.2052,14.2149,14.1475,14.2052,561033.0
2022-10-06 11:30:00,14.76,14.78,14.7,14.7,473298.0,14.1956,14.2149,14.1379,14.1379,473298.0
2022-10-06 12:00:00,14.7,14.73,14.67,14.72,191514.0,14.1379,14.1668,14.1091,14.1572,191514.0
2022-10-06 12:30:00,14.72,14.76,14.71,14.74,333900.0,14.1572,14.1956,14.1475,14.1764,333900.0
2022-10-06 13:00:00,14.73,14.75,14.7,14.75,455868.0,14.1668,14.186,14.1379,14.186,455868.0
2022-10-06 13:30:00,14.74,14.74,14.71,14.73,615297.0,14.1764,14.1764,14.1475,14.1668,615297.0
2022-10-06 14:00:00,14.73,14.73,14.68,14.69,486249.0,14.1668,14.1668,14.1187,14.1283,486249.0
2022-10-06 14:30:00,14.7,14.71,14.63,14.65,490656.0,14.1379,14.1475,14.0706,14.0898,490656.0
2022-10-06 15:00:00,14.66,14.69,14.63,14.69,720255.0,14.0995,14.1283,14.0706,14.1283,720255.0
2022-10-06 15:30:00,14.7,14.7,14.64,14.65,643608.0,14.1379,14.1379,14.0802,14.0898,643608.0
2022-10-07 09:30:00,14.48,14.49,14.33,14.33,364590.0,13.9263,13.936,13.7821,13.7821,364590.0
2022-10-07 10:00:00,14.33,14.39,14.31,14.37,279165.0,13.7821,13.8398,13.7628,13.8205,279165.0
2022-10-07 10:30:00,14.36,14.4,14.34,14.37,344247.0,13.8109,13.8494,13.7917,13.8205,344247.0
2022-10-07 11:00:00,14.38,14.4,14.32,14.35,229626.0,13.8302,13.8494,13.7725,13.8013,229626.0
2022-10-07 11:30:00,14.35,14.35,14.31,14.33,437640.0,13.8013,13.8013,13.7628,13.7821,437640.0
2022-10-07 12:00:00,14.32,14.35,14.28,14.29,299649.0,13.7725,13.8013,13.734,13.7436,299649.0
2022-10-07 12:30:00,14.29,14.29,14.25,14.26,262098.0,13.7436,13.7436,13.7051,13.7147,262098.0
2022-10-07 13:00:00,14.26,14.29,14.24,14.27,427785.0,13.7147,13.7436,13.6955,13.7244,427785.0
2022-10-07 13:30:00,14.26,14.29,14.25,14.25,344838.0,13.7147,13.7436,13.7051,13.7051,344838.0
2022-10-07 14:00:00,14.25,14.27,14.23,14.23,247959.0,13.7051,13.7244,13.6859,13.6859,247959.0
2022-10-07 14:30:00,14.22,14.24,14.21,14.23,462273.0,13.6763,13.6955,13.6667,13.6859,462273.0
2022-10-07 15:00:00,14.23,14.26,14.17,14.18,673692.0,13.6859,13.7147,13.6282,13.6378,673692.0
2022-10-07 15:30:00,14.18,14.25,14.16,14.23,1165041.0,13.6378,13.7051,13.6186,13.6859,1165041.0
2022-10-10 09:30:00,14.27,14.28,14.18,14.18,340935.0,13.7244,13.734,13.6378,13.6378,340935.0
2022-10-10 10:00:00,14.18,14.23,14.16,14.22,447498.0,13.6378,13.6859,13.6186,13.6763,447498.0
2022-10-10 10:30:00,14.22,14.22,14.1,14.12,565011.0,13.6763,13.6763,13.5609,13.5801,565011.0
2022-10-10 11:00:00,14.12,14.16,14.09,14.13,841743.0,13.5801,13.6186,13.5512,13.5897,841743.0
2022-10-10 11:30:00,14.13,14.18,14.11,14.15,497625.0,13.5897,13.6378,13.5705,13.609,497625.0
2022-10-10 12:00:00,14.14,14.15,14.07,14.07,120009.0,13.5993,13.609,13.532,13.532,120009.0
2022-10-10 12:30:00,14.08,14.08,14.05,14.05,143109.0,13.5416,13.5416,13.5128,13.5128,143109.0
2022-10-10 13:00:00,14.05,14.07,14.02,14.07,267006.0,13.5128,13.532,13.4839,13.532,267006.0
2022-10-10 13:30:00,14.07,14.21,14.07,14.18,325941.0,13.532,13.6667,13.532,13.6378,325941.0
2022-10-10 14:00:00,14.18,14.18,14.11,14.13,272907.0,13.6378,13.6378,13.5705,13.5897,272907.0
2022-10-10 14:30:00,14.13,14.18,14.12,14.13,366507.0,13.5897,13.6378,13.5801,13.5897,366507.0
2022-10-10 15:00:00,14.13,14.19,14.12,14.14,428079.0,13.5897,13.6474,13.5801,13.5993,428079.0
2022-10-10 15:30:00,14.14,14.18,14.11,14.12,751389.0,13.5993,13.6378,13.5705,13.5801,751389.0
2022-10-11 09:30:00,14.04,14.06,13.96,13.96,358332.0,13.5032,13.5224,13.4262,13.4262,358332.0
2022-10-11 10:00:00,13.96,14.0,13.93,13.97,435438.0,13.4262,13.4647,13.3974,13.4358,435438.0
2022-10-11 10:30:00,13.97,14.05,13.95,14.01,453741.0,13.4358,13.5128,13.4166,13.4743,453741.0
2022-10-11 11:00:00,14.01,14.09,14.01,14.08,342714.0,13.4743,13.5512,13.4743,13.5416,342714.0
2022-10-11 11:30:00,14.09,14.17,14.08,14.15,516438.0,13.5512,13.6282,13.5416,13.609,516438.0
2022-10-11 12:00:00,14.14,14.18,14.09,14.17,330165.0,13.5993,13.6378,13.5512,13.6282,330165.0
2022-10-11 12:30:00,14.17,14.23,14.16,14.2,711378.0,13.6282,13.6859,13.6186,13.657,711378.0
2022-10-11 13:00:00,14.2,14.21,14.16,14.17,1220127.0,13.657,13.6667,13.6186,13.6282,1220127.0
2022-10-11 13:30:00,14.17,14.2,14.15,14.18,314106.0,13.6282,13.657,13.609,13.6378,314106.0
2022-10-11 14:00:00,14.19,14.19,14.13,14.15,345366.0,13.6474,13.6474,13.5897,13.609,345366.0
2022-10-11 14:30:00,14.16,14.18,14.0,14.0,587871.0,13.6186,13.6378,13.4647,13.4647,587871.0
2022-10-11 15:00:00,14.0,14.01,13.94,13.99,1005630.0,13.4647,13.4743,13.407,13.4551,1005630.0
2022-10-11 15:30:00,13.99,14.04,13.97,14.03,1089105.0,13.4551,13.5032,13.4358,13.4935,1089105.0
2022-10-12 09:30:00,14.04,14.1,13.97,14.05,402492.0,13.5032,13.5609,13.4358,13.5128,402492.0
2022-10-12 10:00:00,14.05,14.08,13.98,14.03,716265.0,13.5128,13.5416,13.4455,13.4935,716265.0
2022-10-12 10:30:00,14.03,14.06,13.98,14.01,347133.0,13.4935,13.5224,13.4455,13.4743,347133.0
2022-10-12 11:00:00,14.01,14.07,14.01,14.05,340173.0,13.4743,13.532,13.4743,13.5128,340173.0
2022-10-12 11:30:00,14.05,14.08,14.03,14.08,229080.0,13.5128,13.5416,13.4935,13.5416,229080.0
2022-10-12 12:00:00,14.08,14.1,14.03,14.04,168816.0,13.5416,13.5609,13.4935,13.5032,168816.0
2022-10-12 12:30:00,14.04,14.06,14.01,14.05,126306.0,13.5032,13.5224,13.4743,13.5128,126306.0
2022-10-12 13:00:00,14.05,14.06,14.03,14.05,378678.0,13.5128,13.5224,13.4935,13.5128,378678.0
2022-10-12 13:30:00,14.05,14.05,14.01,14.02,326136.0,13.5128,13.5128,13.4743,13.4839,326136.0
2022-10-12 14:00:00,14.04,14.08,14.0,14.08,453552.0,13.5032,13.5416,13.4647,13.5416,453552.0
2022-10-12 14:30:00,14.09,14.09,14.02,14.03,460401.0,13.5512,13.5512,13.4839,13.4935,460401.0
2022-10-12 15:00:00,14.03,14.05,14.01,14.03,460533.0,13.4935,13.5128,13.4743,13.4935,460533.0
2022-10-12 15:30:00,14.03,14.05,13.98,13.98,497283.0,13.4935,13.5128,13.4455,13.4455,497283.0
2022-10-13 09:30:00,13.7,13.82,13.64,13.79,1165323.0,13.1762,13.2916,13.1185,13.2627,1165323.0
2022-10-13 10:00:00,13.79,13.88,13.77,13.79,659952.0,13.2627,13.3493,13.2435,13.2627,659952.0
2022-10-13 10:30:00,13.79,13.9,13.78,13.86,557226.0,13.2627,13.3685,13.2531,13.33,557226.0
2022-10-13 11:00:00,13.86,14.21,13.85,14.12,1122555.0,13.33,13.6667,13.3204,13.5801,1122555.0
2022-10-13 11:30:00,14.12,14.31,14.1,14.21,707094.0,13.5801,13.7628,13.5609,13.6667,707094.0
2022-10-13 12:00:00,14.23,14.26,14.14,14.16,387210.0,13.6859,13.7147,13.5993,13.6186,387210.0
2022-10-13 12:30:00,14.15,14.25,14.15,14.22,438207.0,13.609,13.7051,13.609,13.6763,438207.0
2022-10-13 13:00:00,14.22,14.33,14.22,14.32,473079.0,13.6763,13.7821,13.6763,13.7725,473079.0
2022-10-13 13:30:00,14.32,14.36,14.3,14.32,493560.0,13.7725,13.8109,13.7532,13.7725,493560.0
2022-10-13 14:00:00,14.32,14.33,14.26,14.27,676470.0,13.7725,13.7821,13.7147,13.7244,676470.0
2022-10-13 14:30:00,14.27,14.38,14.27,14.38,322596.0,13.7244,13.8302,13.7244,13.8302,322596.0
2022-10-13 15:00:00,14.37,14.4,14.34,14.34,346077.0,13.8205,13.8494,13.7917,13.7917,346077.0
2022-10-13 15:30:00,14.34,14.38,14.3,14.33,927591.0,13.7917,13.8302,13.7532,13.7821,927591.0
2022-10-14 09:30:00,14.44,14.51,14.34,14.36,393789.0,13.8879,13.9552,13.7917,13.8109,393789.0
2022-10-14 10:00:00,14.36,14.36,14.13,14.18,605067.0,13.8109,13.8109,13.5897,13.6378,605067.0
2022-10-14 10:30:00,14.18,14.21,14.12,14.19,462219.0,13.6378,13.6667,13.5801,13.6474,462219.0
2022-10-14 11:00:00,14.18,14.24,14.12,14.18,485760.0,13.6378,13.6955,13.5801,13.6378,485760.0
2022-10-14 11:30:00,14.18,14.18,14.07,14.09,379920.0,13.6378,13.6378,13.532,13.5512,379920.0
2022-10-14 12:00:00,14.08,14.13,14.04,14.08,219993.0,13.5416,13.5897,13.5032,13.5416,219993.0
2022-10-14 12:30:00,14.08,14.13,14.06,14.07,187749.0,13.5416,13.5897,13.5224,13.532,187749.0
2022-10-14 13:00:00,14.07,14.1,14.04,14.07,223905.0,13.532,13.5609,13.5032,13.532,223905.0
2022-10-14 13:30:00,14.07,14.1,14.06,14.1,262053.0,13.532,13.5609,13.5224,13.5609,262053.0
2022-10-14 14:00:00,14.09,14.09,14.01,14.03,384711.0,13.5512,13.5512,13.4743,13.4935,384711.0
2022-10-14 14:30:00,14.03,14.03,14.0,14.03,339348.0,13.4935,13.4935,13.4647,13.4935,339348.0
2022-10-14 15:00:00,14.03,14.07,13.99,14.04,626292.0,13.4935,13.532,13.4551,13.5032,626292.0
2022-10-14 15:30:00,14.04,14.07,13.97,14.0,860676.0,13.5032,13.532,13.4358,13.4647,860676.0
2022-10-17 09:30:00,14.24,14.39,14.24,14.33,455004.0,13.6955,13.8398,13.6955,13.7821,455004.0
2022-10-17 10:00:00,14.35,14.42,14.32,14.37,591189.0,13.8013,13.8686,13.7725,13.8205,591189.0
2022-10-17 10:30:00,14.37,14.39,14.3,14.32,574203.0,13.8205,13.8398,13.7532,13.7725,574203.0
2022-10-17 11:00:00,14.32,14.36,14.29,14.36,394779.0,13.7725,13.8109,13.7436,13.8109,394779.0
2022-10-17 11:30:00,14.36,14.4,14.35,14.38,300780.0,13.8109,13.8494,13.8013,13.8302,300780.0
2022-10-17 12:00:00,14.38,14.41,14.36,14.38,880884.0,13.8302,13.859,13.8109,13.8302,880884.0
2022-10-17 12:30:00,14.38,14.4,14.34,14.36,260430.0,13.8302,13.8494,13.7917,13.8109,260430.0
2022-10-17 13:00:00,14.36,14.39,14.34,14.38,182268.0,13.8109,13.8398,13.7917,13.8302,182268.0
2022-10-17 13:30:00,14.38,14.41,14.38,14.39,110610.0,13.8302,13.859,13.8302,13.8398,110610.0
2022-10-17 14:00:00,14.39,14.41,14.35,14.37,226101.0,13.8398,13.859,13.8013,13.8205,226101.0
2022-10-17 14:30:00,14.37,14.39,14.36,14.37,366720.0,13.8205,13.8398,13.8109,13.8205,366720.0
2022-10-17 15:00:00,14.37,14.38,14.35,14.38,524679.0,13.8205,13.8302,13.8013,13.8302,524679.0
2022-10-17 15:30:00,14.38,14.4,14.36,14.37,887460.0,13.8302,13.8494,13.8109,13.8205,887460.0
2022-10-18 09:30:00,14.68,14.72,14.61,14.63,579846.0,14.1187,14.1572,14.0514,14.0706,579846.0
2022-10-18 10:00:00,14.63,14.68,14.58,14.59,332400.0,14.0706,14.1187,14.0225,14.0321,332400.0
2022-10-18 10:30:00,14.58,14.61,14.54,14.57,206871.0,14.0225,14.0514,13.984,14.0129,206871.0
2022-10-18 11:00:00,14.57,14.58,14.44,14.45,438510.0,14.0129,14.0225,13.8879,13.8975,438510.0
2022-10-18 11:30:00,14.46,14.48,14.41,14.48,291495.0,13.9071,13.9263,13.859,13.9263,291495.0
2022-10-18 12:00:00,14.48,14.54,14.45,14.51,209433.0,13.9263,13.984,13.8975,13.9552,209433.0
2022-10-18 12:30:00,14.51,14.56,14.5,14.53,190197.0,13.9552,14.0033,13.9456,13.9744,190197.0
2022-10-18 13:00:00,14.52,14.56,14.47,14.55,181995.0,13.9648,14.0033,13.9167,13.9937,181995.0
2022-10-18 13:30:00,14.55,14.6,14.55,14.58,218061.0,13.9937,14.0417,13.9937,14.0225,218061.0
2022-10-18 14:00:00,14.58,14.59,14.55,14.58,153699.0,14.0225,14.0321,13.9937,14.0225,153699.0
2022-10-18 14:30:00,14.58,14.58,14.43,14.49,695895.0,14.0225,14.0225,13.8782,13.936,695895.0
2022-10-18 15:00:00,14.48,14.49,14.45,14.49,391602.0,13.9263,13.936,13.8975,13.936,391602.0
2022-10-18 15:30:00,14.49,14.56,14.49,14.55,906951.0,13.936,14.0033,13.936,13.9937,906951.0
2022-10-19 09:30:00,14.45,14.52,14.41,14.44,189939.0,13.8975,13.9648,13.859,13.8879,189939.0
2022-10-19 10:00:00,14.42,14.56,14.42,14.55,408426.0,13.8686,14.0033,13.8686,13.9937,408426.0
2022-10-19 10:30:00,14.56,14.56,14.46,14.46,107523.0,14.0033,14.0033,13.9071,13.9071,107523.0
2022-10-19 11:00:00,14.48,14.51,14.45,14.47,312714.0,13.9263,13.9552,13.8975,13.9167,312714.0
2022-10-19 11:30:00,14.46,14.5,14.44,14.48,318876.0,13.9071,13.9456,13.8879,13.9263,318876.0
2022-10-19 12:00:00,14.47,14.47,14.4,14.41,169932.0,13.9167,13.9167,13.8494,13.859,169932.0
2022-10-19 12:30:00,14.4,14.43,14.36,14.37,244758.0,13.8494,13.8782,13.8109,13.8205,244758.0
2022-10-19 13:00:00,14.36,14.38,14.3,14.35,211797.0,13.8109,13.8302,13.7532,13.8013,211797.0
2022-10-19 13:30:00,14.34,14.36,14.33,14.36,182793.0,13.7917,13.8109,13.7821,13.8109,182793.0
2022-10-19 14:00:00,14.35,14.42,14.34,14.4,276384.0,13.8013,13.8686,13.7917,13.8494,276384.0
2022-10-19 14:30:00,14.4,14.41,14.36,14.37,115611.0,13.8494,13.859,13.8109,13.8205,115611.0
2022-10-19 15:00:00,14.37,14.42,14.36,14.39,271137.0,13.8205,13.8686,13.8109,13.8398,271137.0
2022-10-19 15:30:00,14.39,14.42,14.37,14.42,547323.0,13.8398,13.8686,13.8205,13.8686,547323.0
2022-10-20 09:30:00,14.39,14.47,14.37,14.45,194658.0,13.8398,13.9167,13.8205,13.8975,194658.0
2022-10-20 10:00:00,14.45,14.59,14.44,14.57,334461.0,13.8975,14.0321,13.8879,14.0129,334461.0
2022-10-20 10:30:00,14.57,14.58,14.51,14.56,246726.0,14.0129,14.0225,13.9552,14.0033,246726.0
2022-10-20 11:00:00,14.56,14.57,14.48,14.5,267864.0,14.0033,14.0129,13.9263,13.9456,267864.0
2022-10-20 11:30:00,14.51,14.54,14.49,14.5,101991.0,13.9552,13.984,13.936,13.9456,101991.0
2022-10-20 12:00:00,14.5,14.5,14.4,14.41,210681.0,13.9456,13.9456,13.8494,13.859,210681.0
2022-10-20 12:30:00,14.41,14.42,14.37,14.39,155436.0,13.859,13.8686,13.8205,13.8398,155436.0
2022-10-20 13:00:00,14.38,14.4,14.33,14.36,988326.0,13.8302,13.8494,13.7821,13.8109,988326.0
2022-10-20 13:30:00,14.36,14.36,14.29,14.32,926532.0,13.8109,13.8109,13.7436,13.7725,926532.0
2022-10-20 14:00:00,14.32,14.32,14.27,14.27,285612.0,13.7725,13.7725,13.7244,13.7244,285612.0
2022-10-20 14:30:00,14.26,14.32,14.26,14.3,207426.0,13.7147,13.7725,13.7147,13.7532,207426.0
2022-10-20 15:00:00,14.3,14.34,14.28,14.29,382050.0,13.7532,13.7917,13.734,13.7436,382050.0
2022-10-20 15:30:00,14.29,14.34,14.26,14.3,504750.0,13.7436,13.7917,13.7147,13.7532,504750.0
2022-10-21 09:30:00,14.28,14.42,14.23,14.41,606303.0,13.734,13.8686,13.6859,13.859,606303.0
2022-10-21 10:00:00,14.42,14.49,14.35,14.35,339519.0,13.8686,13.936,13.8013,13.8013,339519.0
2022-10-21 10:30:00,14.36,14.4,14.31,14.33,738312.0,13.8109,13.8494,13.7628,13.7821,738312.0
2022-10-21 11:00:00,14.33,14.38,14.29,14.37,219063.0,13.7821,13.8302,13.7436,13.8205,219063.0
2022-10-21 11:30:00,14.37,14.46,14.37,14.45,437322.0,13.8205,13.9071,13.8205,13.8975,437322.0
2022-10-21 12:00:00,14.47,14.5,14.44,14.44,419469.0,13.9167,13.9456,13.8879,13.8879,419469.0
2022-10-21 12:30:00,14.45,14.54,14.44,14.52,215097.0,13.8975,13.984,13.8879,13.9648,215097.0
2022-10-21 13:00:00,14.52,14.54,14.5,14.52,231924.0,13.9648,13.984,13.9456,13.9648,231924.0
2022-10-21 13:30:00,14.52,14.57,14.52,14.56,281202.0,13.9648,14.0129,13.9648,14.0033,281202.0
2022-10-21 14:00:00,14.57,14.59,14.55,14.56,298938.0,14.0129,14.0321,13.9937,14.0033,298938.0
2022-10-21 14:30:00,14.57,14.59,14.55,14.58,2823021.0,14.0129,14.0321,13.9937,14.0225,2823021.0
2022-10-21 15:00:00,14.58,14.64,14.57,14.64,251934.0,14.0225,14.0802,14.0129,14.0802,251934.0
2022-10-21 15:30:00,14.64,14.65,14.62,14.63,438051.0,14.0802,14.0898,14.061,14.0706,438051.0
2022-10-24 09:30:00,14.7,14.78,14.65,14.75,459402.0,14.1379,14.2149,14.0898,14.186,459402.0
2022-10-24 10:00:00,14.72,14.72,14.56,14.62,800886.0,14.1572,14.1572,14.0033,14.061,800886.0
2022-10-24 10:30:00,14.62,14.71,14.6,14.7,855573.0,14.061,14.1475,14.0417,14.1379,855573.0
2022-10-24 11:00:00,14.7,14.72,14.66,14.71,551010.0,14.1379,14.1572,14.0995,14.1475,551010.0
2022-10-24 11:30:00,14.7,14.77,14.69,14.76,576486.0,14.1379,14.2052,14.1283,14.1956,576486.0
2022-10-24 12:00:00,14.76,14.79,14.74,14.77,506859.0,14.1956,14.2245,14.1764,14.2052,506859.0
2022-10-24 12:30:00,14.77,14.78,14.74,14.75,246837.0,14.2052,14.2149,14.1764,14.186,246837.0
2022-10-24 13:00:00,14.75,14.75,14.71,14.72,121335.0,14.186,14.186,14.1475,14.1572,121335.0
2022-10-24 13:30:00,14.72,14.74,14.71,14.72,160413.0,14.1572,14.1764,14.1475,14.1572,160413.0
2022-10-24 14:00:00,14.72,14.76,14.72,14.76,189426.0,14.1572,14.1956,14.1572,14.1956,189426.0
2022-10-24 14:30:00,14.76,14.81,14.75,14.8,230811.0,14.1956,14.2437,14.186,14.2341,230811.0
2022-10-24 15:00:00,14.81,14.84,14.81,14.82,283338.0,14.2437,14.2726,14.2437,14.2533,283338.0
2022-10-24 15:30:00,14.82,14.83,14.77,14.79,904713.0,14.2533,14.263,14.2052,14.2245,904713.0
2022-10-25 09:30:00,14.8,14.96,14.79,14.95,337191.0,14.2341,14.388,14.2245,14.3784,337191.0
2022-10-25 10:00:00,14.95,14.97,14.91,14.97,590520.0,14.3784,14.3976,14.3399,14.3976,590520.0
2022-10-25 10:30:00,14.97,14.98,14.93,14.95,275910.0,14.3976,14.4072,14.3591,14.3784,275910.0
2022-10-25 11:00:00,14.95,15.0,14.94,15.0,166377.0,14.3784,14.4265,14.3687,14.4265,166377.0
2022-10-25 11:30:00,14.99,15.02,14.99,15.0,145521.0,14.4168,14.4457,14.4168,14.4265,145521.0
2022-10-25 12:00:00,15.01,15.03,15.0,15.01,153867.0,14.4361,14.4553,14.4265,14.4361,153867.0
2022-10-25 12:30:00,15.02,15.02,14.98,14.98,249501.0,14.4457,14.4457,14.4072,14.4072,249501.0
2022-10-25 13:00:00,14.99,15.0,14.95,14.98,1812183.0,14.4168,14.4265,14.3784,14.4072,1812183.0
2022-10-25 13:30:00,14.98,15.01,14.96,14.98,314613.0,14.4072,14.4361,14.388,14.4072,314613.0
2022-10-25 14:00:00,14.98,15.02,14.98,15.02,152454.0,14.4072,14.4457,14.4072,14.4457,152454.0
2022-10-25 14:30:00,15.02,15.04,15.0,15.01,146316.0,14.4457,14.4649,14.4265,14.4361,146316.0
2022-10-25 15:00:00,15.01,15.06,15.01,15.05,355758.0,14.4361,14.4842,14.4361,14.4745,355758.0
2022-10-25 15:30:00,15.06,15.07,15.04,15.06,318639.0,14.4842,14.4938,14.4649,14.4842,318639.0
2022-10-26 09:30:00,14.93,15.01,14.93,14.95,398214.0,14.3591,14.4361,14.3591,14.3784,398214.0
2022-10-26 10:00:00,14.95,15.08,14.95,15.07,581736.0,14.3784,14.5034,14.3784,14.4938,581736.0
2022-10-26 10:30:00,15.07,15.12,15.05,15.08,142236.0,14.4938,14.5419,14.4745,14.5034,142236.0
2022-10-26 11:00:00,15.09,15.17,15.09,15.16,183210.0,14.513,14.59,14.513,14.5803,183210.0
2022-10-26 11:30:00,15.16,15.19,15.15,15.16,674190.0,14.5803,14.6092,14.5707,14.5803,674190.0
2022-10-26 12:00:00,15.16,15.18,15.13,15.14,200049.0,14.5803,14.5996,14.5515,14.5611,200049.0
2022-10-26 12:30:00,15.14,15.16,15.04,15.05,191061.0,14.5611,14.5803,14.4649,14.4745,191061.0
2022-10-26 13:00:00,15.04,15.06,15.01,15.01,222999.0,14.4649,14.4842,14.4361,14.4361,222999.0
2022-10-26 13:30:00,15.01,15.04,14.99,15.04,118638.0,14.4361,14.4649,14.4168,14.4649,118638.0
2022-10-26 14:00:00,15.03,15.06,14.99,14.99,291228.0,14.4553,14.4842,14.4168,14.4168,291228.0
2022-10-26 14:30:00,14.99,15.01,14.97,14.98,231462.0,14.4168,14.4361,14.3976,14.4072,231462.0
2022-10-26 15:00:00,14.97,14.99,14.94,14.98,315807.0,14.3976,14.4168,14.3687,14.4072,315807.0
2022-10-26 15:30:00,14.98,15.0,14.95,14.96,350034.0,14.4072,14.4265,14.3784,14.388,350034.0
2022-10-27 09:30:00,15.0,15.06,14.92,14.94,314661.0,14.4265,14.4842,14.3495,14.3687,314661.0
2022-10-27 10:00:00,14.94,15.08,14.93,15.08,506142.0,14.3687,14.5034,14.3591,14.5034,506142.0
2022-10-27 10:30:00,15.08,15.09,14.98,14.98,574605.0,14.5034,14.513,14.4072,14.4072,574605.0
2022-10-27 11:00:00,14.98,15.03,14.97,15.0,725103.0,14.4072,14.4553,14.3976,14.4265,725103.0
2022-10-27 11:30:00,14.99,15.01,14.93,14.95,511359.0,14.4168,14.4361,14.3591,14.3784,511359.0
2022-10-27 12:00:00,14.95,14.99,14.91,14.91,344169.0,14.3784,14.4168,14.3399,14.3399,344169.0
2022-10-27 12:30:00,14.91,14.97,14.91,14.96,449778.0,14.3399,14.3976,14.3399,14.388,449778.0
2022-10-27 13:00:00,14.96,15.01,14.94,14.97,850875.0,14.388,14.4361,14.3687,14.3976,850875.0
2022-10-27 13:30:00,14.97,14.97,14.93,14.93,690348.0,14.3976,14.3976,14.3591,14.3591,690348.0
2022-10-27 14:00:00,14.93,14.95,14.91,14.93,413847.0,14.3591,14.3784,14.3399,14.3591,413847.0
2022-10-27 14:30:00,14.93,14.93,14.89,14.9,271632.0,14.3591,14.3591,14.3207,14.3303,271632.0
2022-10-27 15:00:00,14.9,14.93,14.87,14.93,187179.0,14.3303,14.3591,14.3014,14.3591,187179.0
2022-10-27 15:30:00,14.91,14.95,14.87,14.9,1029774.0,14.3399,14.3784,14.3014,14.3303,1029774.0
2022-10-28 09:30:00,14.88,15.02,14.88,14.99,442455.0,14.311,14.4457,14.311,14.4168,442455.0
2022-10-28 10:00:00,15.0,15.04,14.91,15.03,304167.0,14.4265,14.4649,14.3399,14.4553,304167.0
2022-10-28 10:30:00,15.03,15.1,15.01,15.09,235380.0,14.4553,14.5226,14.4361,14.513,235380.0
2022-10-28 11:00:00,15.09,15.12,15.07,15.07,282657.0,14.513,14.5419,14.4938,14.4938,282657.0
2022-10-28 11:30:00,15.08,15.12,15.06,15.1,155583.0,14.5034,14.5419,14.4842,14.5226,155583.0
2022-10-28 12:00:00,15.1,15.16,15.08,15.15,121905.0,14.5226,14.5803,14.5034,14.5707,121905.0
2022-10-28 12:30:00,15.16,15.17,15.14,15.16,176526.0,14.5803,14.59,14.5611,14.5803,176526.0
2022-10-28 13:00:00,15.16,15.19,15.16,15.17,79926.0,14.5803,14.6092,14.5803,14.59,79926.0
2022-10-28 13:30:00,15.17,15.2,15.17,15.17,291657.0,14.59,14.6188,14.59,14.59,291657.0
2022-10-28 14:00:00,15.18,15.19,15.16,15.18,83019.0,14.5996,14.6092,14.5803,14.5996,83019.0
2022-10-28 14:30:00,15.18,15.23,15.18,15.22,147240.0,14.5996,14.6477,14.5996,14.638,147240.0
2022-10-28 15:00:00,15.22,15.24,15.21,15.23,111036.0,14.638,14.6573,14.6284,14.6477,111036.0
2022-10-28 15:30:00,15.23,15.25,15.22,15.23,243102.0,14.6477,14.6669,14.638,14.6477,243102.0
2022-10-31 09:30:00,15.14,15.18,15.1,15.11,227430.0,14.5611,14.5996,14.5226,14.5322,227430.0
2022-10-31 10:00:00,15.12,15.17,15.1,15.12,458793.0,14.5419,14.59,14.5226,14.5419,458793.0
2022-10-31 10:30:00,15.11,15.16,15.1,15.13,440853.0,14.5322,14.5803,14.5226,14.5515,440853.0
2022-10-31 11:00:00,15.13,15.19,15.13,15.18,632640.0,14.5515,14.6092,14.5515,14.5996,632640.0
2022-10-31 11:30:00,15.18,15.22,15.14,15.17,355167.0,14.5996,14.638,14.5611,14.59,355167.0
2022-10-31 12:00:00,15.15,15.21,15.15,15.17,102252.0,14.5707,14.6284,14.5707,14.59,102252.0
2022-10-31 12:30:00,15.15,15.16,15.12,15.14,133725.0,14.5707,14.5803,14.5419,14.5611,133725.0
2022-10-31 13:00:00,15.14,15.18,15.12,15.17,218595.0,14.5611,14.5996,14.5419,14.59,218595.0
2022-10-31 13:30:00,15.18,15.19,15.15,15.17,101007.0,14.5996,14.6092,14.5707,14.59,101007.0
2022-10-31 14:00:00,15.17,15.18,15.16,15.17,240399.0,14.59,14.5996,14.5803,14.59,240399.0
2022-10-31 14:30:00,15.17,15.2,15.15,15.16,675573.0,14.59,14.6188,14.5707,14.5803,675573.0
2022-10-31 15:00:00,15.16,15.16,15.11,15.15,352629.0,14.5803,14.5803,14.5322,14.5707,352629.0
2022-10-31 15:30:00,15.15,15.18,15.13,15.13,349689.0,14.5707,14.5996,14.5515,14.5515,349689.0
2022-11-01 09:30:00,15.29,15.31,15.21,15.22,292689.0,14.7054,14.7246,14.6284,14.638,292689.0
2022-11-01 10:00:00,15.23,15.24,15.11,15.15,206547.0,14.6477,14.6573,14.5322,14.5707,206547.0
2022-11-01 10:30:00,15.16,15.17,15.05,15.07,679176.0,14.5803,14.59,14.4745,14.4938,679176.0
2022-11-01 11:00:00,15.07,15.1,15.06,15.09,242292.0,14.4938,14.5226,14.4842,14.513,242292.0
2022-11-01 11:30:00,15.09,15.1,15.04,15.09,124671.0,14.513,14.5226,14.4649,14.513,124671.0
2022-11-01 12:00:00,15.09,15.14,15.08,15.09,217245.0,14.513,14.5611,14.5034,14.513,217245.0
2022-11-01 12:30:00,15.09,15.1,15.07,15.1,155748.0,14.513,14.5226,14.4938,14.5226,155748.0
2022-11-01 13:00:00,15.1,15.13,15.09,15.11,106467.0,14.5226,14.5515,14.513,14.5322,106467.0
2022-11-01 13:30:00,15.11,15.11,15.08,15.11,95391.0,14.5322,14.5322,14.5034,14.5322,95391.0
2022-11-01 14:00:00,15.12,15.12,15.1,15.11,10252143.0,14.5419,14.5419,14.5226,14.5322,10252143.0
2022-11-01 14:30:00,15.12,15.13,15.08,15.13,199023.0,14.5419,14.5515,14.5034,14.5515,199023.0
2022-11-01 15:00:00,15.12,15.14,15.09,15.1,320928.0,14.5419,14.5611,14.513,14.5226,320928.0
2022-11-01 15:30:00,15.1,15.12,15.09,15.09,226485.0,14.5226,14.5419,14.513,14.513,226485.0
2022-11-02 09:30:00,15.07,15.07,14.99,14.99,231795.0,14.4938,14.4938,14.4168,14.4168,231795.0
2022-11-02 10:00:00,14.99,15.02,14.98,14.98,171402.0,14.4168,14.4457,14.4072,14.4072,171402.0
2022-11-02 10:30:00,14.99,15.02,14.98,15.01,105534.0,14.4168,14.4457,14.4072,14.4361,105534.0
2022-11-02 11:00:00,15.01,15.02,14.98,14.99,157365.0,14.4361,14.4457,14.4072,14.4168,157365.0
2022-11-02 11:30:00,15.0,15.01,14.99,14.99,82746.0,14.4265,14.4361,14.4168,14.4168,82746.0
2022-11-02 12:00:00,14.99,15.0,14.96,14.96,68727.0,14.4168,14.4265,14.388,14.388,68727.0
2022-11-02 12:30:00,14.96,14.99,14.94,14.98,272550.0,14.388,14.4168,14.3687,14.4072,272550.0
2022-11-02 13:00:00,14.99,14.99,14.97,14.97,72870.0,14.4168,14.4168,14.3976,14.3976,72870.0
2022-11-02 13:30:00,14.97,15.04,14.97,15.02,131703.0,14.3976,14.4649,14.3976,14.4457,131703.0
2022-11-02 14:00:00,15.03,15.21,15.0,15.21,380385.0,14.4553,14.6284,14.4265,14.6284,380385.0
2022-11-02 14:30:00,15.21,15.24,14.86,14.91,1341864.0,14.6284,14.6573,14.2918,14.3399,1341864.0
2022-11-02 15:00:00,14.91,15.01,14.74,14.77,676602.0,14.3399,14.4361,14.1764,14.2052,676602.0
2022-11-02 15:30:00,14.77,14.79,14.69,14.69,801732.0,14.2052,14.2245,14.1283,14.1283,801732.0
2022-11-03 09:30:00,14.54,14.58,14.46,14.46,601629.0,13.984,14.0225,13.9071,13.9071,601629.0
2022-11-03 10:00:00,14.46,14.61,14.44,14.6,635442.0,13.9071,14.0514,13.8879,14.0417,635442.0
2022-11-03 10:30:00,14.6,14.65,14.54,14.64,1043721.0,14.0417,14.0898,13.984,14.0802,1043721.0
2022-11-03 11:00:00,14.65,14.65,14.57,14.57,890334.0,14.0898,14.0898,14.0129,14.0129,890334.0
2022-11-03 11:30:00,14.57,14.62,14.54,14.58,986613.0,14.0129,14.061,13.984,14.0225,986613.0
2022-11-03 12:00:00,14.57,14.64,14.56,14.63,244626.0,14.0129,14.0802,14.0033,14.0706,244626.0
2022-11-03 12:30:00,14.62,14.67,14.6,14.67,116778.0,14.061,14.1091,14.0417,14.1091,116778.0
2022-11-03 13:00:00,14.67,14.67,14.61,14.62,138360.0,14.1091,14.1091,14.0514,14.061,138360.0
2022-11-03 13:30:00,14.62,14.63,14.6,14.6,116886.0,14.061,14.0706,14.0417,14.0417,116886.0
2022-11-03 14:00:00,14.6,14.64,14.58,14.64,188793.0,14.0417,14.0802,14.0225,14.0802,188793.0
2022-11-03 14:30:00,14.64,14.65,14.61,14.64,161610.0,14.0802,14.0898,14.0514,14.0802,161610.0
2022-11-03 15:00:00,14.64,14.64,14.62,14.63,136521.0,14.0802,14.0802,14.061,14.0706,136521.0
2022-11-03 15:30:00,14.63,14.65,14.54,14.55,1362288.0,14.0706,14.0898,13.984,13.9937,1362288.0
2022-11-04 09:30:00,14.77,14.79,14.59,14.7,338562.0,14.2052,14.2245,14.0321,14.1379,338562.0
2022-11-04 10:00:00,14.7,14.81,14.67,14.8,681846.0,14.1379,14.2437,14.1091,14.2341,681846.0
2022-11-04 10:30:00,14.8,14.85,14.75,14.77,1031043.0,14.2341,14.2822,14.186,14.2052,1031043.0
2022-11-04 11:00:00,14.77,14.79,14.66,14.66,577563.0,14.2052,14.2245,14.0995,14.0995,577563.0
2022-11-04 11:30:00,14.66,14.68,14.53,14.53,386802.0,14.0995,14.1187,13.9744,13.9744,386802.0
2022-11-04 12:00:00,14.53,14.6,14.49,14.6,253077.0,13.9744,14.0417,13.936,14.0417,253077.0
2022-11-04 12:30:00,14.58,14.6,14.52,14.55,209514.0,14.0225,14.0417,13.9648,13.9937,209514.0
2022-11-04 13:00:00,14.53,14.57,14.5,14.54,320631.0,13.9744,14.0129,13.9456,13.984,320631.0
2022-11-04 13:30:00,14.53,14.55,14.51,14.52,237336.0,13.9744,13.9937,13.9552,13.9648,237336.0
2022-11-04 14:00:00,14.52,14.59,14.49,14.58,232389.0,13.9648,14.0321,13.936,14.0225,232389.0
2022-11-04 14:30:00,14.58,14.65,14.57,14.65,318576.0,14.0225,14.0898,14.0129,14.0898,318576.0
2022-11-04 15:00:00,14.64,14.69,14.64,14.67,351882.0,14.0802,14.1283,14.0802,14.1091,351882.0
2022-11-04 15:30:00,14.66,14.74,14.66,14.74,375879.0,14.0995,14.1764,14.0995,14.1764,375879.0
2022-11-07 09:30:00,14.8,14.82,14.71,14.72,358914.0,14.2341,14.2533,14.1475,14.1572,358914.0
2022-11-07 10:00:00,14.73,14.81,14.72,14.75,593757.0,14.1668,14.2437,14.1572,14.186,593757.0
2022-11-07 10:30:00,14.75,14.78,14.73,14.78,555858.0,14.186,14.2149,14.1668,14.2149,555858.0
2022-11-07 11:00:00,14.78,14.8,14.75,14.79,835884.0,14.2149,14.2341,14.186,14.2245,835884.0
2022-11-07 11:30:00,14.8,14.81,14.73,14.73,522870.0,14.2341,14.2437,14.1668,14.1668,522870.0
2022-11-07 12:00:00,14.73,14.77,14.71,14.77,190524.0,14.1668,14.2052,14.1475,14.2052,190524.0
2022-11-07 12:30:00,14.77,14.77,14.75,14.76,98334.0,14.2052,14.2052,14.186,14.1956,98334.0
2022-11-07 13:00:00,14.78,14.8,14.77,14.77,261978.0,14.2149,14.2341,14.2052,14.2052,261978.0
2022-11-07 13:30:00,14.78,14.79,14.76,14.79,144351.0,14.2149,14.2245,14.1956,14.2245,144351.0
2022-11-07 14:00:00,14.8,14.86,14.8,14.86,167727.0,14.2341,14.2918,14.2341,14.2918,167727.0
2022-11-07 14:30:00,14.86,14.88,14.85,14.85,357336.0,14.2918,14.311,14.2822,14.2822,357336.0
2022-11-07 15:00:00,14.85,14.89,14.85,14.88,358611.0,14.2822,14.3207,14.2822,14.311,358611.0
2022-11-07 15:30:00,14.88,14.9,14.85,14.87,626091.0,14.311,14.3303,14.2822,14.3014,626091.0
2022-11-08 09:30:00,14.92,14.92,14.85,14.89,345891.0,14.3495,14.3495,14.2822,14.3207,345891.0
2022-11-08 10:00:00,14.88,14.96,14.88,14.95,291924.0,14.311,14.388,14.311,14.3784,291924.0
2022-11-08 10:30:00,14.95,15.0,14.95,14.99,147174.0,14.3784,14.4265,14.3784,14.4168,147174.0
2022-11-08 11:00:00,15.0,15.04,14.98,15.04,180819.0,14.4265,14.4649,14.4072,14.4649,180819.0
2022-11-08 11:30:00,15.05,15.08,15.04,15.06,156375.0,14.4745,14.5034,14.4649,14.4842,156375.0
2022-11-08 12:00:00,15.06,15.07,15.03,15.05,179346.0,14.4842,14.4938,14.4553,14.4745,179346.0
2022-11-08 12:30:00,15.04,15.07,15.04,15.05,171807.0,14.4649,14.4938,14.4649,14.4745,171807.0
2022-11-08 13:00:00,15.04,15.07,14.94,14.94,214038.0,14.4649,14.4938,14.3687,14.3687,214038.0
2022-11-08 13:30:00,14.93,14.97,14.89,14.9,364062.0,14.3591,14.3976,14.3207,14.3303,364062.0
2022-11-08 14:00:00,14.9,14.92,14.79,14.8,288858.0,14.3303,14.3495,14.2245,14.2341,288858.0
2022-11-08 14:30:00,14.8,14.92,14.78,14.89,236841.0,14.2341,14.3495,14.2149,14.3207,236841.0
2022-11-08 15:00:00,14.89,14.98,14.89,14.98,322296.0,14.3207,14.4072,14.3207,14.4072,322296.0
2022-11-08 15:30:00,14.98,15.03,14.94,14.95,437190.0,14.4072,14.4553,14.3687,14.3784,437190.0
2022-11-09 09:30:00,14.85,14.87,14.79,14.81,300930.0,14.2822,14.3014,14.2245,14.2437,300930.0
2022-11-09 10:00:00,14.8,14.9,14.8,14.84,294462.0,14.2341,14.3303,14.2341,14.2726,294462.0
2022-11-09 10:30:00,14.84,14.86,14.76,14.79,291414.0,14.2726,14.2918,14.1956,14.2245,291414.0
2022-11-09 11:00:00,14.79,14.84,14.79,14.83,137949.0,14.2245,14.2726,14.2245,14.263,137949.0
2022-11-09 11:30:00,14.82,14.87,14.8,14.82,311292.0,14.2533,14.3014,14.2341,14.2533,311292.0
2022-11-09 12:00:00,14.83,14.83,14.78,14.79,138894.0,14.263,14.263,14.2149,14.2245,138894.0
2022-11-09 12:30:00,14.79,14.82,14.77,14.8,153327.0,14.2245,14.2533,14.2052,14.2341,153327.0
2022-11-09 13:00:00,14.79,14.81,14.75,14.75,240066.0,14.2245,14.2437,14.186,14.186,240066.0
2022-11-09 13:30:00,14.74,14.75,14.68,14.69,134607.0,14.1764,14.186,14.1187,14.1283,134607.0
2022-11-09 14:00:00,14.7,14.73,14.69,14.71,272040.0,14.1379,14.1668,14.1283,14.1475,272040.0
2022-11-09 14:30:00,14.7,14.7,14.64,14.65,171672.0,14.1379,14.1379,14.0802,14.0898,171672.0
2022-11-09 15:00:00,14.65,14.7,14.65,14.67,231045.0,14.0898,14.1379,14.0898,14.1091,231045.0
2022-11-09 15:30:00,14.67,14.67,14.61,14.63,391113.0,14.1091,14.1091,14.0514,14.0706,391113.0
2022-11-10 09:30:00,15.16,15.28,15.11,15.28,480330.0,14.5803,14.6957,14.5322,14.6957,480330.0
2022-11-10 10:00:00,15.29,15.31,15.24,15.28,699762.0,14.7054,14.7246,14.6573,14.6957,699762.0
2022-11-10 10:30:00,15.28,15.32,15.21,15.31,756111.0,14.6957,14.7342,14.6284,14.7246,756111.0
2022-11-10 11:00:00,15.31,15.32,15.27,15.32,394344.0,14.7246,14.7342,14.6861,14.7342,394344.0
2022-11-10 11:30:00,15.33,15.37,15.33,15.37,208560.0,14.7438,14.7823,14.7438,14.7823,208560.0
2022-11-10 12:00:00,15.36,15.36,15.31,15.31,188739.0,14.7727,14.7727,14.7246,14.7246,188739.0
2022-11-10 12:30:00,15.31,15.31,15.24,15.25,244980.0,14.7246,14.7246,14.6573,14.6669,244980.0
2022-11-10 13:00:00,15.25,15.32,15.25,15.31,249612.0,14.6669,14.7342,14.6669,14.7246,249612.0
2022-11-10 13:30:00,15.31,15.34,15.28,15.33,108912.0,14.7246,14.7535,14.6957,14.7438,108912.0
2022-11-10 14:00:00,15.33,15.35,15.32,15.35,140724.0,14.7438,14.7631,14.7342,14.7631,140724.0
2022-11-10 14:30:00,15.34,15.37,15.33,15.37,92883.0,14.7535,14.7823,14.7438,14.7823,92883.0
2022-11-10 15:00:00,15.37,15.42,15.36,15.42,110943.0,14.7823,14.8304,14.7727,14.8304,110943.0
2022-11-10 15:30:00,15.42,15.48,15.41,15.46,606942.0,14.8304,14.8881,14.8208,14.8689,606942.0
2022-11-11 09:30:00,15.49,15.54,15.44,15.5,346875.0,14.8977,14.9458,14.8496,14.9073,346875.0
2022-11-11 10:00:00,15.49,15.6,15.46,15.59,457236.0,14.8977,15.0035,14.8689,14.9939,457236.0
2022-11-11 10:30:00,15.59,15.6,15.54,15.56,648012.0,14.9939,15.0035,14.9458,14.965,648012.0
2022-11-11 11:00:00,15.56,15.58,15.47,15.47,272976.0,14.965,14.9843,14.8785,14.8785,272976.0
2022-11-11 11:30:00,15.47,15.52,15.47,15.51,156693.0,14.8785,14.9266,14.8785,14.917,156693.0
2022-11-11 12:00:00,15.49,15.54,15.48,15.53,211251.0,14.8977,14.9458,14.8881,14.9362,211251.0
2022-11-11 12:30:00,15.53,15.56,15.51,15.54,87576.0,14.9362,14.965,14.917,14.9458,87576.0
2022-11-11 13:00:00,15.55,15.6,15.55,15.6,369453.0,14.9554,15.0035,14.9554,15.0035,369453.0
2022-11-11 13:30:00,15.6,15.62,15.58,15.62,269148.0,15.0035,15.0227,14.9843,15.0227,269148.0
2022-11-11 14:00:00,15.62,15.65,15.6,15.65,189330.0,15.0227,15.0516,15.0035,15.0516,189330.0
2022-11-11 14:30:00,15.64,15.67,15.64,15.66,183372.0,15.042,15.0708,15.042,15.0612,183372.0
2022-11-11 15:00:00,15.66,15.66,15.58,15.63,4636524.0,15.0612,15.0612,14.9843,15.0324,4636524.0
2022-11-11 15:30:00,15.63,15.66,15.61,15.63,444198.0,15.0324,15.0612,15.0131,15.0324,444198.0
2022-11-14 09:30:00,15.55,15.58,15.51,15.56,504426.0,14.9554,14.9843,14.917,14.965,504426.0
2022-11-14 10:00:00,15.57,15.64,15.57,15.59,752037.0,14.9747,15.042,14.9747,14.9939,752037.0
2022-11-14 10:30:00,15.59,15.63,15.58,15.62,950649.0,14.9939,15.0324,14.9843,15.0227,950649.0
2022-11-14 11:00:00,15.61,15.62,15.53,15.55,576969.0,15.0131,15.0227,14.9362,14.9554,576969.0
2022-11-14 11:30:00,15.55,15.61,15.55,15.59,146547.0,14.9554,15.0131,14.9554,14.9939,146547.0
2022-11-14 12:00:00,15.59,15.62,15.57,15.61,88017.0,14.9939,15.0227,14.9747,15.0131,88017.0
2022-11-14 12:30:00,15.61,15.64,15.61,15.62,103002.0,15.0131,15.042,15.0131,15.0227,103002.0
2022-11-14 13:00:00,15.62,15.68,15.61,15.68,124614.0,15.0227,15.0805,15.0131,15.0805,124614.0
2022-11-14 13:30:00,15.67,15.69,15.66,15.68,83133.0,15.0708,15.0901,15.0612,15.0805,83133.0
2022-11-14 14:00:00,15.68,15.68,15.65,15.66,233088.0,15.0805,15.0805,15.0516,15.0612,233088.0
2022-11-14 14:30:00,15.66,15.67,15.62,15.63,163875.0,15.0612,15.0708,15.0227,15.0324,163875.0
2022-11-14 15:00:00,15.63,15.65,15.57,15.59,286728.0,15.0324,15.0516,14.9747,14.9939,286728.0
2022-11-14 15:30:00,15.59,15.59,15.48,15.48,760281.0,14.9939,14.9939,14.8881,14.8881,760281.0
2022-11-15 09:30:00,15.73,15.78,15.67,15.75,371364.0,15.1285,15.1766,15.0708,15.1478,371364.0
2022-11-15 10:00:00,15.75,15.77,15.69,15.75,292527.0,15.1478,15.167,15.0901,15.1478,292527.0
2022-11-15 10:30:00,15.75,15.77,15.69,15.71,168885.0,15.1478,15.167,15.0901,15.1093,168885.0
2022-11-15 11:00:00,15.7,15.72,15.67,15.7,188091.0,15.0997,15.1189,15.0708,15.0997,188091.0
2022-11-15 11:30:00,15.72,15.75,15.72,15.74,274968.0,15.1189,15.1478,15.1189,15.1382,274968.0
2022-11-15 12:00:00,15.74,15.75,15.7,15.7,108828.0,15.1382,15.1478,15.0997,15.0997,108828.0
2022-11-15 12:30:00,15.7,15.72,15.68,15.7,140388.0,15.0997,15.1189,15.0805,15.0997,140388.0
2022-11-15 13:00:00,15.7,15.71,15.55,15.56,385176.0,15.0997,15.1093,14.9554,14.965,385176.0
2022-11-15 13:30:00,15.56,15.6,15.49,15.56,509865.0,14.965,15.0035,14.8977,14.965,509865.0
2022-11-15 14:00:00,15.56,15.66,15.5,15.63,617550.0,14.965,15.0612,14.9073,15.0324,617550.0
2022-11-15 14:30:00,15.64,15.67,15.59,15.65,578235.0,15.042,15.0708,14.9939,15.0516,578235.0
2022-11-15 15:00:00,15.64,15.68,15.63,15.65,556500.0,15.042,15.0805,15.0324,15.0516,556500.0
2022-11-15 15:30:00,15.65,15.67,15.6,15.63,664893.0,15.0516,15.0708,15.0035,15.0324,664893.0
2022-11-16 09:30:00,15.55,15.59,15.51,15.53,182067.0,14.9554,14.9939,14.917,14.9362,182067.0
2022-11-16 10:00:00,15.52,15.55,15.5,15.52,214926.0,14.9266,14.9554,14.9073,14.9266,214926.0
2022-11-16 10:30:00,15.52,15.56,15.48,15.49,227040.0,14.9266,14.965,14.8881,14.8977,227040.0
2022-11-16 11:00:00,15.49,15.53,15.48,15.52,148311.0,14.8977,14.9362,14.8881,14.9266,148311.0
2022-11-16 11:30:00,15.52,15.54,15.51,15.53,134298.0,14.9266,14.9458,14.917,14.9362,134298.0
2022-11-16 12:00:00,15.53,15.53,15.5,15.52,231993.0,14.9362,14.9362,14.9073,14.9266,231993.0
2022-11-16 12:30:00,15.51,15.57,15.51,15.53,195381.0,14.917,14.9747,14.917,14.9362,195381.0
2022-11-16 13:00:00,15.53,15.54,15.51,15.52,150936.0,14.9362,14.9458,14.917,14.9266,150936.0
2022-11-16 13:30:00,15.52,15.53,15.47,15.48,130086.0,14.9266,14.9362,14.8785,14.8881,130086.0
2022-11-16 14:00:00,15.47,15.5,15.47,15.49,107649.0,14.8785,14.9073,14.8785,14.8977,107649.0
2022-11-16 14:30:00,15.49,15.51,15.47,15.51,197436.0,14.8977,14.917,14.8785,14.917,197436.0
2022-11-16 15:00:00,15.51,15.51,15.46,15.47,249363.0,14.917,14.917,14.8689,14.8785,249363.0
2022-11-16 15:30:00,15.48,15.51,15.46,15.48,386790.0,14.8881,14.917,14.8689,14.8881,386790.0
2022-11-17 09:30:00,15.29,15.32,15.26,15.26,410547.0,14.7054,14.7342,14.6765,14.6765,410547.0
2022-11-17 10:00:00,15.26,15.34,15.25,15.33,519813.0,14.6765,14.7535,14.6669,14.7438,519813.0
2022-11-17 10:30:00,15.33,15.33,15.27,15.28,708948.0,14.7438,14.7438,14.6861,14.6957,708948.0
2022-11-17 11:00:00,15.28,15.3,15.27,15.3,246510.0,14.6957,14.715,14.6861,14.715,246510.0
2022-11-17 11:30:00,15.3,15.37,15.29,15.37,146613.0,14.715,14.7823,14.7054,14.7823,146613.0
2022-11-17 12:00:00,15.38,15.39,15.37,15.37,180462.0,14.7919,14.8015,14.7823,14.7823,180462.0
2022-11-17 12:30:00,15.37,15.43,15.36,15.43,173181.0,14.7823,14.84,14.7727,14.84,173181.0
2022-11-17 13:00:00,15.43,15.45,15.42,15.43,98367.0,14.84,14.8592,14.8304,14.84,98367.0
2022-11-17 13:30:00,15.42,15.45,15.4,15.42,947775.0,14.8304,14.8592,14.8112,14.8304,947775.0
2022-11-17 14:00:00,15.41,15.43,15.36,15.37,215901.0,14.8208,14.84,14.7727,14.7823,215901.0
2022-11-17 14:30:00,15.37,15.38,15.35,15.38,289488.0,14.7823,14.7919,14.7631,14.7919,289488.0
2022-11-17 15:00:00,15.38,15.38,15.32,15.33,498768.0,14.7919,14.7919,14.7342,14.7438,498768.0
2022-11-17 15:30:00,15.33,15.42,15.33,15.42,276483.0,14.7438,14.8304,14.7438,14.8304,276483.0
2022-11-18 09:30:00,15.56,15.56,15.48,15.49,190500.0,14.965,14.965,14.8881,14.8977,190500.0
2022-11-18 10:00:00,15.49,15.49,15.43,15.47,554247.0,14.8977,14.8977,14.84,14.8785,554247.0
2022-11-18 10:30:00,15.47,15.48,15.42,15.44,472923.0,14.8785,14.8881,14.8304,14.8496,472923.0
2022-11-18 11:00:00,15.44,15.48,15.42,15.47,114003.0,14.8496,14.8881,14.8304,14.8785,114003.0
2022-11-18 11:30:00,15.47,15.48,15.43,15.45,80547.0,14.8785,14.8881,14.84,14.8592,80547.0
2022-11-18 12:00:00,15.45,15.46,15.37,15.4,261798.0,14.8592,14.8689,14.7823,14.8112,261798.0
2022-11-18 12:30:00,15.4,15.42,15.38,15.4,216033.0,14.8112,14.8304,14.7919,14.8112,216033.0
2022-11-18 13:00:00,15.4,15.43,15.4,15.43,149730.0,14.8112,14.84,14.8112,14.84,149730.0
2022-11-18 13:30:00,15.43,15.44,15.38,15.4,125406.0,14.84,14.8496,14.7919,14.8112,125406.0
2022-11-18 14:00:00,15.4,15.43,15.4,15.42,115137.0,14.8112,14.84,14.8112,14.8304,115137.0
2022-11-18 14:30:00,15.43,15.44,15.41,15.43,152220.0,14.84,14.8496,14.8208,14.84,152220.0
2022-11-18 15:00:00,15.43,15.48,15.43,15.48,172722.0,14.84,14.8881,14.84,14.8881,172722.0
2022-11-18 15:30:00,15.48,15.52,15.46,15.49,423534.0,14.8881,14.9266,14.8689,14.8977,423534.0
2022-11-21 09:30:00,15.42,15.47,15.42,15.45,199947.0,14.8304,14.8785,14.8304,14.8592,199947.0
2022-11-21 10:00:00,15.45,15.46,15.38,15.4,469893.0,14.8592,14.8689,14.7919,14.8112,469893.0
2022-11-21 10:30:00,15.4,15.4,15.37,15.39,517593.0,14.8112,14.8112,14.7823,14.8015,517593.0
2022-11-21 11:00:00,15.39,15.41,15.38,15.38,678696.0,14.8015,14.8208,14.7919,14.7919,678696.0
2022-11-21 11:30:00,15.39,15.4,15.35,15.36,228654.0,14.8015,14.8112,14.7631,14.7727,228654.0
2022-11-21 12:00:00,15.36,15.4,15.36,15.38,124419.0,14.7727,14.8112,14.7727,14.7919,124419.0
2022-11-21 12:30:00,15.38,15.42,15.38,15.39,55653.0,14.7919,14.8304,14.7919,14.8015,55653.0
2022-11-21 13:00:00,15.39,15.44,15.39,15.43,164607.0,14.8015,14.8496,14.8015,14.84,164607.0
2022-11-21 13:30:00,15.43,15.46,15.43,15.43,95469.0,14.84,14.8689,14.84,14.84,95469.0
2022-11-21 14:00:00,15.42,15.45,15.41,15.42,89730.0,14.8304,14.8592,14.8208,14.8304,89730.0
2022-11-21 14:30:00,15.42,15.43,15.4,15.42,167688.0,14.8304,14.84,14.8112,14.8304,167688.0
2022-11-21 15:00:00,15.41,15.43,15.4,15.41,158490.0,14.8208,14.84,14.8112,14.8208,158490.0
2022-11-21 15:30:00,15.4,15.44,15.4,15.42,325911.0,14.8112,14.8496,14.8112,14.8304,325911.0
2022-11-22 09:30:00,15.48,15.5,15.44,15.46,165345.0,14.8881,14.9073,14.8496,14.8689,165345.0
2022-11-22 10:00:00,15.46,15.53,15.46,15.52,190632.0,14.8689,14.9362,14.8689,14.9266,190632.0
2022-11-22 10:30:00,15.52,15.54,15.5,15.54,154677.0,14.9266,14.9458,14.9073,14.9458,154677.0
2022-11-22 11:00:00,15.54,15.54,15.5,15.53,105765.0,14.9458,14.9458,14.9073,14.9362,105765.0
2022-11-22 11:30:00,15.52,15.53,15.51,15.53,134313.0,14.9266,14.9362,14.917,14.9362,134313.0
2022-11-22 12:00:00,15.53,15.54,15.52,15.53,80388.0,14.9362,14.9458,14.9266,14.9362,80388.0
2022-11-22 12:30:00,15.53,15.54,15.52,15.53,92670.0,14.9362,14.9458,14.9266,14.9362,92670.0
2022-11-22 13:00:00,15.53,15.57,15.52,15.57,92913.0,14.9362,14.9747,14.9266,14.9747,92913.0
2022-11-22 13:30:00,15.57,15.57,15.56,15.57,199623.0,14.9747,14.9747,14.965,14.9747,199623.0
2022-11-22 14:00:00,15.57,15.57,15.55,15.57,131994.0,14.9747,14.9747,14.9554,14.9747,131994.0
2022-11-22 14:30:00,15.57,15.59,15.56,15.58,234945.0,14.9747,14.9939,14.965,14.9843,234945.0
2022-11-22 15:00:00,15.58,15.61,15.58,15.61,177861.0,14.9843,15.0131,14.9843,15.0131,177861.0
2022-11-22 15:30:00,15.61,15.63,15.6,15.63,328668.0,15.0131,15.0324,15.0035,15.0324,328668.0
2022-11-23 09:30:00,15.61,15.7,15.61,15.68,497745.0,15.0131,15.0997,15.0131,15.0805,497745.0
2022-11-23 10:00:00,15.69,15.71,15.66,15.71,137931.0,15.0901,15.1093,15.0612,15.1093,137931.0
2022-11-23 10:30:00,15.71,15.74,15.71,15.72,264552.0,15.1093,15.1382,15.1093,15.1189,264552.0
2022-11-23 11:00:00,15.72,15.73,15.71,15.72,206454.0,15.1189,15.1285,15.1093,15.1189,206454.0
2022-11-23 11:30:00,15.72,15.72,15.63,15.64,135267.0,15.1189,15.1189,15.0324,15.042,135267.0
2022-11-23 12:00:00,15.65,15.67,15.64,15.66,37005.0,15.0516,15.0708,15.042,15.0612,37005.0
2022-11-23 12:30:00,15.66,15.67,15.61,15.62,73365.0,15.0612,15.0708,15.0131,15.0227,73365.0
2022-11-23 13:00:00,15.62,15.66,15.62,15.66,81180.0,15.0227,15.0612,15.0227,15.0612,81180.0
2022-11-23 13:30:00,15.66,15.68,15.66,15.67,64761.0,15.0612,15.0805,15.0612,15.0708,64761.0
2022-11-23 14:00:00,15.69,15.75,15.65,15.73,575385.0,15.0901,15.1478,15.0516,15.1285,575385.0
2022-11-23 14:30:00,15.73,15.74,15.69,15.72,209001.0,15.1285,15.1382,15.0901,15.1189,209001.0
2022-11-23 15:00:00,15.71,15.75,15.71,15.74,171006.0,15.1093,15.1478,15.1093,15.1382,171006.0
2022-11-23 15:30:00,15.73,15.73,15.7,15.72,77427.0,15.1285,15.1285,15.0997,15.1189,77427.0
2022-11-25 09:30:00,15.71,15.73,15.7,15.73,213684.0,15.1093,15.1285,15.0997,15.1285,213684.0
2022-11-25 10:00:00,15.73,15.75,15.72,15.74,154479.0,15.1285,15.1478,15.1189,15.1382,154479.0
2022-11-25 10:30:00,15.73,15.74,15.73,15.74,97860.0,15.1285,15.1382,15.1285,15.1382,97860.0
2022-11-25 11:00:00,15.74,15.75,15.73,15.73,46599.0,15.1382,15.1478,15.1285,15.1285,46599.0
2022-11-25 11:30:00,15.73,15.74,15.72,15.74,128886.0,15.1285,15.1382,15.1189,15.1382,128886.0
2022-11-25 12:00:00,15.74,15.74,15.73,15.74,48492.0,15.1382,15.1382,15.1285,15.1382,48492.0
2022-11-25 12:30:00,15.74,15.74,15.71,15.73,77451.0,15.1382,15.1382,15.1093,15.1285,77451.0
2022-11-28 09:30:00,15.61,15.67,15.58,15.62,425043.0,15.0131,15.0708,14.9843,15.0227,425043.0
2022-11-28 10:00:00,15.63,15.65,15.59,15.61,279684.0,15.0324,15.0516,14.9939,15.0131,279684.0
2022-11-28 10:30:00,15.6,15.62,15.57,15.58,268095.0,15.0035,15.0227,14.9747,14.9843,268095.0
2022-11-28 11:00:00,15.58,15.59,15.57,15.58,229881.0,14.9843,14.9939,14.9747,14.9843,229881.0
2022-11-28 11:30:00,15.58,15.6,15.57,15.6,100281.0,14.9843,15.0035,14.9747,15.0035,100281.0
2022-11-28 12:00:00,15.59,15.61,15.55,15.59,133869.0,14.9939,15.0131,14.9554,14.9939,133869.0
2022-11-28 12:30:00,15.58,15.6,15.54,15.54,104043.0,14.9843,15.0035,14.9458,14.9458,104043.0
2022-11-28 13:00:00,15.54,15.56,15.54,15.55,219138.0,14.9458,14.965,14.9458,14.9554,219138.0
2022-11-28 13:30:00,15.55,15.55,15.5,15.5,169434.0,14.9554,14.9554,14.9073,14.9073,169434.0
2022-11-28 14:00:00,15.5,15.5,15.47,15.48,185373.0,14.9073,14.9073,14.8785,14.8881,185373.0
2022-11-28 14:30:00,15.47,15.49,15.47,15.47,88314.0,14.8785,14.8977,14.8785,14.8785,88314.0
2022-11-28 15:00:00,15.48,15.48,15.44,15.44,135261.0,14.8881,14.8881,14.8496,14.8496,135261.0
2022-11-28 15:30:00,15.44,15.48,15.44,15.47,418173.0,14.8496,14.8881,14.8496,14.8785,418173.0
2022-11-29 09:30:00,15.48,15.5,15.46,15.47,389280.0,14.8881,14.9073,14.8689,14.8785,389280.0
2022-11-29 10:00:00,15.48,15.52,15.46,15.52,191664.0,14.8881,14.9266,14.8689,14.9266,191664.0
2022-11-29 10:30:00,15.53,15.53,15.5,15.5,119091.0,14.9362,14.9362,14.9073,14.9073,119091.0
2022-11-29 11:00:00,15.5,15.5,15.39,15.4,150180.0,14.9073,14.9073,14.8015,14.8112,150180.0
2022-11-29 11:30:00,15.4,15.44,15.4,15.43,89151.0,14.8112,14.8496,14.8112,14.84,89151.0
2022-11-29 12:00:00,15.43,15.44,15.41,15.42,161583.0,14.84,14.8496,14.8208,14.8304,161583.0
2022-11-29 12:30:00,15.42,15.46,15.42,15.45,139185.0,14.8304,14.8689,14.8304,14.8592,139185.0
2022-11-29 13:00:00,15.45,15.45,15.41,15.41,88974.0,14.8592,14.8592,14.8208,14.8208,88974.0
2022-11-29 13:30:00,15.41,15.45,15.41,15.45,223962.0,14.8208,14.8592,14.8208,14.8592,223962.0
2022-11-29 14:00:00,15.45,15.48,15.43,15.44,133440.0,14.8592,14.8881,14.84,14.8496,133440.0
2022-11-29 14:30:00,15.44,15.44,15.42,15.43,254958.0,14.8496,14.8496,14.8304,14.84,254958.0
2022-11-29 15:00:00,15.43,15.46,15.43,15.44,161496.0,14.84,14.8689,14.84,14.8496,161496.0
2022-11-29 15:30:00,15.44,15.46,15.43,15.45,285375.0,14.8496,14.8689,14.84,14.8592,285375.0
2022-11-30 09:30:00,15.47,15.49,15.43,15.45,340461.0,14.8785,14.8977,14.84,14.8592,340461.0
2022-11-30 10:00:00,15.45,15.45,15.4,15.41,93999.0,14.8592,14.8592,14.8112,14.8208,93999.0
2022-11-30 10:30:00,15.42,15.44,15.4,15.41,103356.0,14.8304,14.8496,14.8112,14.8208,103356.0
2022-11-30 11:00:00,15.41,15.45,15.39,15.45,87810.0,14.8208,14.8592,14.8015,14.8592,87810.0
2022-11-30 11:30:00,15.45,15.46,15.44,15.45,290187.0,14.8592,14.8689,14.8496,14.8592,290187.0
2022-11-30 12:00:00,15.45,15.45,15.38,15.4,163521.0,14.8592,14.8592,14.7919,14.8112,163521.0
2022-11-30 12:30:00,15.4,15.41,15.38,15.41,135345.0,14.8112,14.8208,14.7919,14.8208,135345.0
2022-11-30 13:00:00,15.41,15.44,15.41,15.43,92976.0,14.8208,14.8496,14.8208,14.84,92976.0
2022-11-30 13:30:00,15.43,15.64,15.41,15.64,635100.0,14.84,15.042,14.8208,15.042,635100.0
2022-11-30 14:00:00,15.63,15.78,15.63,15.77,587940.0,15.0324,15.1766,15.0324,15.167,587940.0
2022-11-30 14:30:00,15.77,15.77,15.72,15.76,282672.0,15.167,15.167,15.1189,15.1574,282672.0
2022-11-30 15:00:00,15.76,15.85,15.76,15.85,414477.0,15.1574,15.244,15.1574,15.244,414477.0
2022-11-30 15:30:00,15.85,15.93,15.84,15.93,698451.0,15.244,15.3209,15.2343,15.3209,698451.0
2022-12-01 09:30:00,15.98,16.03,15.96,16.01,301845.0,15.369,15.4171,15.3497,15.3978,301845.0
2022-12-01 10:00:00,16.01,16.03,15.85,15.85,194460.0,15.3978,15.4171,15.244,15.244,194460.0
2022-12-01 10:30:00,15.85,15.94,15.83,15.94,400590.0,15.244,15.3305,15.2247,15.3305,400590.0
2022-12-01 11:00:00,15.94,15.94,15.88,15.9,120621.0,15.3305,15.3305,15.2728,15.292,120621.0
2022-12-01 11:30:00,15.91,15.94,15.9,15.91,221196.0,15.3017,15.3305,15.292,15.3017,221196.0
2022-12-01 12:00:00,15.92,15.92,15.86,15.92,1181703.0,15.3113,15.3113,15.2536,15.3113,1181703.0
2022-12-01 12:30:00,15.92,15.94,15.9,15.92,136209.0,15.3113,15.3305,15.292,15.3113,136209.0
2022-12-01 13:00:00,15.93,15.95,15.9,15.9,137856.0,15.3209,15.3401,15.292,15.292,137856.0
2022-12-01 13:30:00,15.91,15.94,15.9,15.92,206031.0,15.3017,15.3305,15.292,15.3113,206031.0
2022-12-01 14:00:00,15.92,15.94,15.89,15.93,167106.0,15.3113,15.3305,15.2824,15.3209,167106.0
2022-12-01 14:30:00,15.93,15.96,15.92,15.95,118653.0,15.3209,15.3497,15.3113,15.3401,118653.0
2022-12-01 15:00:00,15.95,15.97,15.92,15.93,322731.0,15.3401,15.3594,15.3113,15.3209,322731.0
2022-12-01 15:30:00,15.93,15.97,15.93,15.93,244131.0,15.3209,15.3594,15.3209,15.3209,244131.0
2022-12-02 09:30:00,15.73,15.79,15.73,15.77,228858.0,15.1285,15.1862,15.1285,15.167,228858.0
2022-12-02 10:00:00,15.78,15.84,15.76,15.78,107637.0,15.1766,15.2343,15.1574,15.1766,107637.0
2022-12-02 10:30:00,15.79,15.85,15.78,15.81,108678.0,15.1862,15.244,15.1766,15.2055,108678.0
2022-12-02 11:00:00,15.8,15.84,15.79,15.84,110637.0,15.1959,15.2343,15.1862,15.2343,110637.0
2022-12-02 11:30:00,15.83,15.89,15.83,15.87,83355.0,15.2247,15.2824,15.2247,15.2632,83355.0
2022-12-02 12:00:00,15.86,15.89,15.86,15.87,49836.0,15.2536,15.2824,15.2536,15.2632,49836.0
2022-12-02 12:30:00,15.87,15.88,15.84,15.84,66033.0,15.2632,15.2728,15.2343,15.2343,66033.0
2022-12-02 13:00:00,15.83,15.85,15.82,15.84,70056.0,15.2247,15.244,15.2151,15.2343,70056.0
2022-12-02 13:30:00,15.85,15.86,15.84,15.86,100683.0,15.244,15.2536,15.2343,15.2536,100683.0
2022-12-02 14:00:00,15.86,15.86,15.83,15.85,141579.0,15.2536,15.2536,15.2247,15.244,141579.0
2022-12-02 14:30:00,15.85,15.92,15.85,15.91,107718.0,15.244,15.3113,15.244,15.3017,107718.0
2022-12-02 15:00:00,15.91,15.96,15.91,15.92,413844.0,15.3017,15.3497,15.3017,15.3113,413844.0
2022-12-02 15:30:00,15.92,15.93,15.88,15.92,233979.0,15.3113,15.3209,15.2728,15.3113,233979.0
2022-12-05 09:30:00,15.81,15.83,15.76,15.76,348618.0,15.2055,15.2247,15.1574,15.1574,348618.0
2022-12-05 10:00:00,15.75,15.76,15.69,15.74,354099.0,15.1478,15.1574,15.0901,15.1382,354099.0
2022-12-05 10:30:00,15.73,15.77,15.72,15.76,276810.0,15.1285,15.167,15.1189,15.1574,276810.0
2022-12-05 11:00:00,15.76,15.79,15.71,15.72,309645.0,15.1574,15.1862,15.1093,15.1189,309645.0
2022-12-05 11:30:00,15.73,15.73,15.66,15.67,161895.0,15.1285,15.1285,15.0612,15.0708,161895.0
2022-12-05 12:00:00,15.66,15.7,15.66,15.68,80787.0,15.0612,15.0997,15.0612,15.0805,80787.0
2022-12-05 12:30:00,15.68,15.69,15.64,15.64,79605.0,15.0805,15.0901,15.042,15.042,79605.0
2022-12-05 13:00:00,15.65,15.66,15.63,15.64,91173.0,15.0516,15.0612,15.0324,15.042,91173.0
2022-12-05 13:30:00,15.64,15.66,15.59,15.59,174504.0,15.042,15.0612,14.9939,14.9939,174504.0
2022-12-05 14:00:00,15.59,15.61,15.57,15.58,305526.0,14.9939,15.0131,14.9747,14.9843,305526.0
2022-12-05 14:30:00,15.58,15.58,15.55,15.58,91878.0,14.9843,14.9843,14.9554,14.9843,91878.0
2022-12-05 15:00:00,15.58,15.6,15.57,15.57,257667.0,14.9843,15.0035,14.9747,14.9747,257667.0
2022-12-05 15:30:00,15.57,15.62,15.57,15.61,576963.0,14.9747,15.0227,14.9747,15.0131,576963.0
2022-12-06 09:30:00,15.61,15.62,15.51,15.51,214458.0,15.0131,15.0227,14.917,14.917,214458.0
2022-12-06 10:00:00,15.5,15.52,15.45,15.46,260106.0,14.9073,14.9266,14.8592,14.8689,260106.0
2022-12-06 10:30:00,15.46,15.46,15.41,15.44,258699.0,14.8689,14.8689,14.8208,14.8496,258699.0
2022-12-06 11:00:00,15.43,15.46,15.41,15.44,198948.0,14.84,14.8689,14.8208,14.8496,198948.0
2022-12-06 11:30:00,15.44,15.45,15.41,15.42,105471.0,14.8496,14.8592,14.8208,14.8304,105471.0
2022-12-06 12:00:00,15.42,15.44,15.38,15.4,111939.0,14.8304,14.8496,14.7919,14.8112,111939.0
2022-12-06 12:30:00,15.4,15.41,15.38,15.38,69279.0,14.8112,14.8208,14.7919,14.7919,69279.0
2022-12-06 13:00:00,15.38,15.39,15.33,15.33,177684.0,14.7919,14.8015,14.7438,14.7438,177684.0
2022-12-06 13:30:00,15.34,15.37,15.33,15.35,116418.0,14.7535,14.7823,14.7438,14.7631,116418.0
2022-12-06 14:00:00,15.34,15.34,15.31,15.31,357108.0,14.7535,14.7535,14.7246,14.7246,357108.0
2022-12-06 14:30:00,15.31,15.33,15.29,15.33,154128.0,14.7246,14.7438,14.7054,14.7438,154128.0
2022-12-06 15:00:00,15.33,15.35,15.3,15.31,185091.0,14.7438,14.7631,14.715,14.7246,185091.0
2022-12-06 15:30:00,15.31,15.39,15.31,15.38,1119993.0,14.7246,14.8015,14.7246,14.7919,1119993.0
2022-12-07 09:30:00,15.27,15.36,15.25,15.27,218688.0,14.754,14.8409,14.7347,14.754,218688.0
2022-12-07 10:00:00,15.26,15.34,15.23,15.34,384351.0,14.7443,14.8216,14.7153,14.8216,384351.0
2022-12-07 10:30:00,15.34,15.37,15.28,15.36,251250.0,14.8216,14.8506,14.7636,14.8409,251250.0
2022-12-07 11:00:00,15.36,15.38,15.26,15.27,208428.0,14.8409,14.8603,14.7443,14.754,208428.0
2022-12-07 11:30:00,15.26,15.3,15.25,15.29,151521.0,14.7443,14.783,14.7347,14.7733,151521.0
2022-12-07 12:00:00,15.3,15.31,15.27,15.27,269808.0,14.783,14.7926,14.754,14.754,269808.0
2022-12-07 12:30:00,15.27,15.32,15.27,15.3,208782.0,14.754,14.8023,14.754,14.783,208782.0
2022-12-07 13:00:00,15.31,15.33,15.29,15.32,88356.0,14.7926,14.812,14.7733,14.8023,88356.0
2022-12-07 13:30:00,15.32,15.32,15.28,15.28,113961.0,14.8023,14.8023,14.7636,14.7636,113961.0
2022-12-07 14:00:00,15.28,15.29,15.25,15.28,92565.0,14.7636,14.7733,14.7347,14.7636,92565.0
2022-12-07 14:30:00,15.28,15.3,15.27,15.27,160767.0,14.7636,14.783,14.754,14.754,160767.0
2022-12-07 15:00:00,15.27,15.29,15.24,15.26,216456.0,14.754,14.7733,14.725,14.7443,216456.0
2022-12-07 15:30:00,15.27,15.29,15.26,15.28,240147.0,14.754,14.7733,14.7443,14.7636,240147.0
2022-12-08 09:30:00,15.36,15.4,15.3,15.4,137841.0,14.8409,14.8796,14.783,14.8796,137841.0
2022-12-08 10:00:00,15.42,15.45,15.4,15.44,229800.0,14.8989,14.9279,14.8796,14.9182,229800.0
2022-12-08 10:30:00,15.44,15.46,15.41,15.42,170421.0,14.9182,14.9376,14.8893,14.8989,170421.0
2022-12-08 11:00:00,15.42,15.44,15.36,15.39,220644.0,14.8989,14.9182,14.8409,14.8699,220644.0
2022-12-08 11:30:00,15.39,15.41,15.38,15.41,40599.0,14.8699,14.8893,14.8603,14.8893,40599.0
2022-12-08 12:00:00,15.4,15.41,15.37,15.38,113781.0,14.8796,14.8893,14.8506,14.8603,113781.0
2022-12-08 12:30:00,15.38,15.39,15.37,15.39,90966.0,14.8603,14.8699,14.8506,14.8699,90966.0
2022-12-08 13:00:00,15.39,15.42,15.38,15.42,103563.0,14.8699,14.8989,14.8603,14.8989,103563.0
2022-12-08 13:30:00,15.42,15.44,15.41,15.42,202047.0,14.8989,14.9182,14.8893,14.8989,202047.0
2022-12-08 14:00:00,15.4,15.4,15.34,15.37,221592.0,14.8796,14.8796,14.8216,14.8506,221592.0
2022-12-08 14:30:00,15.36,15.39,15.35,15.37,74805.0,14.8409,14.8699,14.8313,14.8506,74805.0
2022-12-08 15:00:00,15.37,15.41,15.35,15.4,251571.0,14.8506,14.8893,14.8313,14.8796,251571.0
2022-12-08 15:30:00,15.41,15.41,15.36,15.4,286509.0,14.8893,14.8893,14.8409,14.8796,286509.0
2022-12-09 09:30:00,15.36,15.43,15.32,15.38,258438.0,14.8409,14.9086,14.8023,14.8603,258438.0
2022-12-09 10:00:00,15.39,15.42,15.35,15.38,206742.0,14.8699,14.8989,14.8313,14.8603,206742.0
2022-12-09 10:30:00,15.39,15.43,15.37,15.43,431511.0,14.8699,14.9086,14.8506,14.9086,431511.0
2022-12-09 11:00:00,15.43,15.44,15.4,15.42,133860.0,14.9086,14.9182,14.8796,14.8989,133860.0
2022-12-09 11:30:00,15.42,15.45,15.4,15.44,447783.0,14.8989,14.9279,14.8796,14.9182,447783.0
2022-12-09 12:00:00,15.44,15.44,15.41,15.41,170316.0,14.9182,14.9182,14.8893,14.8893,170316.0
2022-12-09 12:30:00,15.41,15.44,15.4,15.41,314373.0,14.8893,14.9182,14.8796,14.8893,314373.0
2022-12-09 13:00:00,15.4,15.4,15.36,15.38,98343.0,14.8796,14.8796,14.8409,14.8603,98343.0
2022-12-09 13:30:00,15.38,15.4,15.37,15.38,315750.0,14.8603,14.8796,14.8506,14.8603,315750.0
2022-12-09 14:00:00,15.39,15.39,15.35,15.38,143637.0,14.8699,14.8699,14.8313,14.8603,143637.0
2022-12-09 14:30:00,15.38,15.39,15.37,15.38,235866.0,14.8603,14.8699,14.8506,14.8603,235866.0
2022-12-09 15:00:00,15.38,15.39,15.36,15.37,111945.0,14.8603,14.8699,14.8409,14.8506,111945.0
2022-12-09 15:30:00,15.36,15.37,15.28,15.28,239970.0,14.8409,14.8506,14.7636,14.7636,239970.0
2022-12-12 09:30:00,15.32,15.34,15.28,15.33,427722.0,14.8023,14.8216,14.7636,14.812,427722.0
2022-12-12 10:00:00,15.34,15.35,15.3,15.33,358608.0,14.8216,14.8313,14.783,14.812,358608.0
2022-12-12 10:30:00,15.33,15.35,15.32,15.34,238809.0,14.812,14.8313,14.8023,14.8216,238809.0
2022-12-12 11:00:00,15.34,15.38,15.33,15.37,205512.0,14.8216,14.8603,14.812,14.8506,205512.0
2022-12-12 11:30:00,15.37,15.38,15.36,15.37,267612.0,14.8506,14.8603,14.8409,14.8506,267612.0
2022-12-12 12:00:00,15.38,15.39,15.36,15.37,158619.0,14.8603,14.8699,14.8409,14.8506,158619.0
2022-12-12 12:30:00,15.37,15.39,15.37,15.39,261303.0,14.8506,14.8699,14.8506,14.8699,261303.0
2022-12-12 13:00:00,15.39,15.4,15.36,15.37,138684.0,14.8699,14.8796,14.8409,14.8506,138684.0
2022-12-12 13:30:00,15.37,15.4,15.37,15.39,94572.0,14.8506,14.8796,14.8506,14.8699,94572.0
2022-12-12 14:00:00,15.39,15.39,15.37,15.39,511671.0,14.8699,14.8699,14.8506,14.8699,511671.0
2022-12-12 14:30:00,15.39,15.43,15.37,15.42,420822.0,14.8699,14.9086,14.8506,14.8989,420822.0
2022-12-12 15:00:00,15.42,15.48,15.42,15.48,358542.0,14.8989,14.9569,14.8989,14.9569,358542.0
2022-12-12 15:30:00,15.48,15.5,15.46,15.5,417189.0,14.9569,14.9762,14.9376,14.9762,417189.0
2022-12-13 09:30:00,15.92,15.96,15.85,15.92,597741.0,15.382,15.4207,15.3144,15.382,597741.0
2022-12-13 10:00:00,15.92,15.92,15.74,15.76,324981.0,15.382,15.382,15.2081,15.2274,324981.0
2022-12-13 10:30:00,15.76,15.79,15.69,15.72,1854876.0,15.2274,15.2564,15.1598,15.1888,1854876.0
2022-12-13 11:00:00,15.72,15.76,15.7,15.73,877650.0,15.1888,15.2274,15.1695,15.1984,877650.0
2022-12-13 11:30:00,15.73,15.77,15.62,15.64,356598.0,15.1984,15.2371,15.0922,15.1115,356598.0
2022-12-13 12:00:00,15.64,15.67,15.54,15.56,275802.0,15.1115,15.1405,15.0149,15.0342,275802.0
2022-12-13 12:30:00,15.55,15.58,15.51,15.55,378627.0,15.0245,15.0535,14.9859,15.0245,378627.0
2022-12-13 13:00:00,15.55,15.63,15.54,15.62,284511.0,15.0245,15.1018,15.0149,15.0922,284511.0
2022-12-13 13:30:00,15.63,15.64,15.58,15.62,243534.0,15.1018,15.1115,15.0535,15.0922,243534.0
2022-12-13 14:00:00,15.62,15.63,15.59,15.62,123027.0,15.0922,15.1018,15.0632,15.0922,123027.0
2022-12-13 14:30:00,15.61,15.68,15.6,15.61,315177.0,15.0825,15.1501,15.0728,15.0825,315177.0
2022-12-13 15:00:00,15.61,15.62,15.55,15.61,194910.0,15.0825,15.0922,15.0245,15.0825,194910.0
2022-12-13 15:30:00,15.62,15.67,15.6,15.62,540798.0,15.0922,15.1405,15.0728,15.0922,540798.0
2022-12-14 09:30:00,15.6,15.7,15.6,15.69,238782.0,15.0728,15.1695,15.0728,15.1598,238782.0
2022-12-14 10:00:00,15.7,15.72,15.68,15.7,69669.0,15.1695,15.1888,15.1501,15.1695,69669.0
2022-12-14 10:30:00,15.71,15.72,15.69,15.71,132381.0,15.1791,15.1888,15.1598,15.1791,132381.0
2022-12-14 11:00:00,15.71,15.74,15.71,15.74,162021.0,15.1791,15.2081,15.1791,15.2081,162021.0
2022-12-14 11:30:00,15.74,15.74,15.71,15.71,215877.0,15.2081,15.2081,15.1791,15.1791,215877.0
2022-12-14 12:00:00,15.7,15.71,15.69,15.7,152175.0,15.1695,15.1791,15.1598,15.1695,152175.0
2022-12-14 12:30:00,15.7,15.7,15.68,15.68,58800.0,15.1695,15.1695,15.1501,15.1501,58800.0
2022-12-14 13:00:00,15.69,15.71,15.68,15.71,271683.0,15.1598,15.1791,15.1501,15.1791,271683.0
2022-12-14 13:30:00,15.71,15.76,15.71,15.74,203004.0,15.1791,15.2274,15.1791,15.2081,203004.0
2022-12-14 14:00:00,15.73,15.73,15.5,15.56,603090.0,15.1984,15.1984,14.9762,15.0342,603090.0
2022-12-14 14:30:00,15.56,15.57,15.41,15.5,633390.0,15.0342,15.0438,14.8893,14.9762,633390.0
2022-12-14 15:00:00,15.53,15.69,15.51,15.51,585150.0,15.0052,15.1598,14.9859,14.9859,585150.0
2022-12-14 15:30:00,15.5,15.58,15.46,15.53,489543.0,14.9762,15.0535,14.9376,15.0052,489543.0
2022-12-15 09:30:00,15.33,15.36,15.21,15.22,318099.0,14.812,14.8409,14.696,14.7057,318099.0
2022-12-15 10:00:00,15.21,15.24,15.18,15.21,489909.0,14.696,14.725,14.667,14.696,489909.0
2022-12-15 10:30:00,15.22,15.24,15.17,15.19,775884.0,14.7057,14.725,14.6574,14.6767,775884.0
2022-12-15 11:00:00,15.19,15.21,15.13,15.15,1202655.0,14.6767,14.696,14.6187,14.638,1202655.0
2022-12-15 11:30:00,15.15,15.17,15.12,15.14,198351.0,14.638,14.6574,14.6091,14.6284,198351.0
2022-12-15 12:00:00,15.14,15.17,15.13,15.16,117120.0,14.6284,14.6574,14.6187,14.6477,117120.0
2022-12-15 12:30:00,15.16,15.18,15.11,15.12,121053.0,14.6477,14.667,14.5994,14.6091,121053.0
2022-12-15 13:00:00,15.12,15.12,15.08,15.1,211365.0,14.6091,14.6091,14.5704,14.5897,211365.0
2022-12-15 13:30:00,15.1,15.12,15.08,15.11,222282.0,14.5897,14.6091,14.5704,14.5994,222282.0
2022-12-15 14:00:00,15.11,15.12,15.09,15.1,131970.0,14.5994,14.6091,14.5801,14.5897,131970.0
2022-12-15 14:30:00,15.1,15.17,15.1,15.17,414966.0,14.5897,14.6574,14.5897,14.6574,414966.0
2022-12-15 15:00:00,15.17,15.19,15.14,15.18,289743.0,14.6574,14.6767,14.6284,14.667,289743.0
2022-12-15 15:30:00,15.18,15.19,15.12,15.15,525792.0,14.667,14.6767,14.6091,14.638,525792.0
2022-12-16 09:30:00,15.05,15.09,15.01,15.06,469821.0,14.5414,14.5801,14.5028,14.5511,469821.0
2022-12-16 10:00:00,15.06,15.06,14.94,14.94,852282.0,14.5511,14.5511,14.4351,14.4351,852282.0
2022-12-16 10:30:00,14.94,14.96,14.91,14.96,1181280.0,14.4351,14.4545,14.4061,14.4545,1181280.0
2022-12-16 11:00:00,14.96,14.97,14.91,14.93,1207155.0,14.4545,14.4641,14.4061,14.4255,1207155.0
2022-12-16 11:30:00,14.93,14.96,14.89,14.9,931341.0,14.4255,14.4545,14.3868,14.3965,931341.0
2022-12-16 12:00:00,14.91,14.92,14.89,14.92,190917.0,14.4061,14.4158,14.3868,14.4158,190917.0
2022-12-16 12:30:00,14.92,14.94,14.87,14.88,195297.0,14.4158,14.4351,14.3675,14.3772,195297.0
2022-12-16 13:00:00,14.88,14.9,14.88,14.89,273036.0,14.3772,14.3965,14.3772,14.3868,273036.0
2022-12-16 13:30:00,14.89,14.92,14.88,14.9,105777.0,14.3868,14.4158,14.3772,14.3965,105777.0
2022-12-16 14:00:00,14.9,14.94,14.9,14.91,1712871.0,14.3965,14.4351,14.3965,14.4061,1712871.0
2022-12-16 14:30:00,14.9,14.96,14.89,14.95,209055.0,14.3965,14.4545,14.3868,14.4448,209055.0
2022-12-16 15:00:00,14.95,15.0,14.93,14.99,311844.0,14.4448,14.4931,14.4255,14.4834,311844.0
2022-12-16 15:30:00,15.0,15.03,14.97,14.97,719463.0,14.4931,14.5221,14.4641,14.4641,719463.0
2022-12-19 09:30:00,14.98,14.99,14.9,14.92,266835.0,14.4738,14.4834,14.3965,14.4158,266835.0
2022-12-19 10:00:00,14.92,14.97,14.9,14.97,472986.0,14.4158,14.4641,14.3965,14.4641,472986.0
2022-12-19 10:30:00,14.97,14.97,14.9,14.9,445002.0,14.4641,14.4641,14.3965,14.3965,445002.0
2022-12-19 11:00:00,14.9,14.91,14.87,14.9,762801.0,14.3965,14.4061,14.3675,14.3965,762801.0
2022-12-19 11:30:00,14.89,14.9,14.85,14.86,259137.0,14.3868,14.3965,14.3482,14.3578,259137.0
2022-12-19 12:00:00,14.86,14.89,14.86,14.87,161949.0,14.3578,14.3868,14.3578,14.3675,161949.0
2022-12-19 12:30:00,14.87,14.89,14.86,14.88,271329.0,14.3675,14.3868,14.3578,14.3772,271329.0
2022-12-19 13:00:00,14.88,14.89,14.86,14.86,185499.0,14.3772,14.3868,14.3578,14.3578,185499.0
2022-12-19 13:30:00,14.87,14.87,14.82,14.82,197682.0,14.3675,14.3675,14.3192,14.3192,197682.0
2022-12-19 14:00:00,14.82,14.82,14.78,14.78,253920.0,14.3192,14.3192,14.2805,14.2805,253920.0
2022-12-19 14:30:00,14.78,14.81,14.76,14.78,256863.0,14.2805,14.3095,14.2612,14.2805,256863.0
2022-12-19 15:00:00,14.78,14.79,14.76,14.78,386268.0,14.2805,14.2902,14.2612,14.2805,386268.0
2022-12-19 15:30:00,14.78,14.84,14.77,14.82,569388.0,14.2805,14.3385,14.2709,14.3192,569388.0
2022-12-20 09:30:00,14.78,14.84,14.74,14.83,373962.0,14.2805,14.3385,14.2419,14.3289,373962.0
2022-12-20 10:00:00,14.84,14.89,14.83,14.89,442845.0,14.3385,14.3868,14.3289,14.3868,442845.0
2022-12-20 10:30:00,14.89,14.92,14.88,14.88,422118.0,14.3868,14.4158,14.3772,14.3772,422118.0
2022-12-20 11:00:00,14.88,14.89,14.79,14.8,581865.0,14.3772,14.3868,14.2902,14.2999,581865.0
2022-12-20 11:30:00,14.8,14.86,14.8,14.86,247962.0,14.2999,14.3578,14.2999,14.3578,247962.0
2022-12-20 12:00:00,14.86,14.88,14.85,14.86,316494.0,14.3578,14.3772,14.3482,14.3578,316494.0
2022-12-20 12:30:00,14.86,14.88,14.83,14.87,159828.0,14.3578,14.3772,14.3289,14.3675,159828.0
2022-12-20 13:00:00,14.88,14.89,14.85,14.89,133530.0,14.3772,14.3868,14.3482,14.3868,133530.0
2022-12-20 13:30:00,14.89,14.92,14.88,14.88,171342.0,14.3868,14.4158,14.3772,14.3772,171342.0
2022-12-20 14:00:00,14.88,14.91,14.88,14.88,149853.0,14.3772,14.4061,14.3772,14.3772,149853.0
2022-12-20 14:30:00,14.88,14.89,14.85,14.86,353853.0,14.3772,14.3868,14.3482,14.3578,353853.0
2022-12-20 15:00:00,14.86,14.87,14.84,14.87,813603.0,14.3578,14.3675,14.3385,14.3675,813603.0
2022-12-20 15:30:00,14.87,14.89,14.85,14.85,263907.0,14.3675,14.3868,14.3482,14.3482,263907.0
2022-12-21 09:30:00,14.95,14.99,14.94,14.95,285036.0,14.4448,14.4834,14.4351,14.4448,285036.0
2022-12-21 10:00:00,14.96,15.04,14.93,15.03,1621008.0,14.4545,14.5318,14.4255,14.5221,1621008.0
2022-12-21 10:30:00,15.04,15.09,15.03,15.09,254094.0,14.5318,14.5801,14.5221,14.5801,254094.0
2022-12-21 11:00:00,15.1,15.12,15.07,15.09,173769.0,14.5897,14.6091,14.5607,14.5801,173769.0
2022-12-21 11:30:00,15.09,15.1,15.06,15.07,180714.0,14.5801,14.5897,14.5511,14.5607,180714.0
2022-12-21 12:00:00,15.07,15.07,15.05,15.06,142728.0,14.5607,14.5607,14.5414,14.5511,142728.0
2022-12-21 12:30:00,15.06,15.08,15.06,15.08,110523.0,14.5511,14.5704,14.5511,14.5704,110523.0
2022-12-21 13:00:00,15.08,15.1,15.06,15.06,221091.0,14.5704,14.5897,14.5511,14.5511,221091.0
2022-12-21 13:30:00,15.06,15.09,15.06,15.09,93849.0,14.5511,14.5801,14.5511,14.5801,93849.0
2022-12-21 14:00:00,15.09,15.12,15.09,15.09,155028.0,14.5801,14.6091,14.5801,14.5801,155028.0
2022-12-21 14:30:00,15.09,15.1,15.06,15.07,284568.0,14.5801,14.5897,14.5511,14.5607,284568.0
2022-12-21 15:00:00,15.07,15.09,15.05,15.05,332295.0,14.5607,14.5801,14.5414,14.5414,332295.0
2022-12-21 15:30:00,15.05,15.08,15.04,15.08,378522.0,14.5414,14.5704,14.5318,14.5704,378522.0
2022-12-22 09:30:00,14.94,14.97,14.87,14.88,406446.0,14.4351,14.4641,14.3675,14.3772,406446.0
2022-12-22 10:00:00,14.88,14.88,14.8,14.81,438177.0,14.3772,14.3772,14.2999,14.3095,438177.0
2022-12-22 10:30:00,14.81,14.82,14.79,14.8,442200.0,14.3095,14.3192,14.2902,14.2999,442200.0
2022-12-22 11:00:00,14.8,14.82,14.78,14.8,331677.0,14.2999,14.3192,14.2805,14.2999,331677.0
2022-12-22 11:30:00,14.8,14.81,14.76,14.78,338364.0,14.2999,14.3095,14.2612,14.2805,338364.0
2022-12-22 12:00:00,14.78,14.78,14.7,14.7,340653.0,14.2805,14.2805,14.2032,14.2032,340653.0
2022-12-22 12:30:00,14.71,14.71,14.68,14.69,140355.0,14.2129,14.2129,14.1839,14.1936,140355.0
2022-12-22 13:00:00,14.69,14.69,14.64,14.66,1098756.0,14.1936,14.1936,14.1453,14.1646,1098756.0
2022-12-22 13:30:00,14.65,14.67,14.63,14.66,510786.0,14.1549,14.1743,14.1356,14.1646,510786.0
2022-12-22 14:00:00,14.66,14.73,14.66,14.73,757206.0,14.1646,14.2322,14.1646,14.2322,757206.0
2022-12-22 14:30:00,14.73,14.78,14.71,14.78,481452.0,14.2322,14.2805,14.2129,14.2805,481452.0
2022-12-22 15:00:00,14.78,14.85,14.76,14.85,676758.0,14.2805,14.3482,14.2612,14.3482,676758.0
2022-12-22 15:30:00,14.85,14.86,14.79,14.86,643875.0,14.3482,14.3578,14.2902,14.3578,643875.0
2022-12-23 09:30:00,14.83,14.88,14.76,14.77,258258.0,14.3289,14.3772,14.2612,14.2709,258258.0
2022-12-23 10:00:00,14.78,14.9,14.77,14.88,484599.0,14.2805,14.3965,14.2709,14.3772,484599.0
2022-12-23 10:30:00,14.89,14.93,14.86,14.86,323241.0,14.3868,14.4255,14.3578,14.3578,323241.0
2022-12-23 11:00:00,14.86,14.88,14.83,14.86,277170.0,14.3578,14.3772,14.3289,14.3578,277170.0
2022-12-23 11:30:00,14.87,14.91,14.86,14.89,303570.0,14.3675,14.4061,14.3578,14.3868,303570.0
2022-12-23 12:00:00,14.89,14.93,14.89,14.91,166812.0,14.3868,14.4255,14.3868,14.4061,166812.0
2022-12-23 12:30:00,14.92,14.94,14.89,14.9,277725.0,14.4158,14.4351,14.3868,14.3965,277725.0
2022-12-23 13:00:00,14.9,14.92,14.89,14.9,556548.0,14.3965,14.4158,14.3868,14.3965,556548.0
2022-12-23 13:30:00,14.91,14.92,14.87,14.89,195630.0,14.4061,14.4158,14.3675,14.3868,195630.0
2022-12-23 14:00:00,14.89,14.91,14.87,14.9,153963.0,14.3868,14.4061,14.3675,14.3965,153963.0
2022-12-23 14:30:00,14.9,14.93,14.9,14.92,156510.0,14.3965,14.4255,14.3965,14.4158,156510.0
2022-12-23 15:00:00,14.93,14.95,14.9,14.91,155598.0,14.4255,14.4448,14.3965,14.4061,155598.0
2022-12-23 15:30:00,14.91,14.94,14.89,14.94,236748.0,14.4061,14.4351,14.3868,14.4351,236748.0
2022-12-27 09:30:00,14.94,14.94,14.82,14.85,319188.0,14.4351,14.4351,14.3192,14.3482,319188.0
2022-12-27 10:00:00,14.84,14.94,14.81,14.93,260232.0,14.3385,14.4351,14.3095,14.4255,260232.0
2022-12-27 10:30:00,14.93,14.95,14.9,14.9,140544.0,14.4255,14.4448,14.3965,14.3965,140544.0
2022-12-27 11:00:00,14.91,14.92,14.89,14.92,129897.0,14.4061,14.4158,14.3868,14.4158,129897.0
2022-12-27 11:30:00,14.92,14.94,14.9,14.92,113571.0,14.4158,14.4351,14.3965,14.4158,113571.0
2022-12-27 12:00:00,14.92,14.95,14.91,14.91,265911.0,14.4158,14.4448,14.4061,14.4061,265911.0
2022-12-27 12:30:00,14.91,14.92,14.88,14.91,248436.0,14.4061,14.4158,14.3772,14.4061,248436.0
2022-12-27 13:00:00,14.91,14.92,14.9,14.9,76725.0,14.4061,14.4158,14.3965,14.3965,76725.0
2022-12-27 13:30:00,14.9,14.9,14.87,14.87,132207.0,14.3965,14.3965,14.3675,14.3675,132207.0
2022-12-27 14:00:00,14.87,14.89,14.85,14.85,119862.0,14.3675,14.3868,14.3482,14.3482,119862.0
2022-12-27 14:30:00,14.86,14.88,14.84,14.88,383787.0,14.3578,14.3772,14.3385,14.3772,383787.0
2022-12-27 15:00:00,14.88,14.91,14.87,14.9,212769.0,14.3772,14.4061,14.3675,14.3965,212769.0
2022-12-27 15:30:00,14.9,14.92,14.87,14.88,938475.0,14.3965,14.4158,14.3675,14.3772,938475.0
2022-12-28 09:30:00,14.88,14.95,14.86,14.9,565029.0,14.3772,14.4448,14.3578,14.3965,565029.0
2022-12-28 10:00:00,14.91,14.94,14.83,14.84,451095.0,14.4061,14.4351,14.3289,14.3385,451095.0
2022-12-28 10:30:00,14.84,14.86,14.79,14.8,235707.0,14.3385,14.3578,14.2902,14.2999,235707.0
2022-12-28 11:00:00,14.79,14.8,14.77,14.78,206217.0,14.2902,14.2999,14.2709,14.2805,206217.0
2022-12-28 11:30:00,14.79,14.79,14.74,14.75,186621.0,14.2902,14.2902,14.2419,14.2516,186621.0
2022-12-28 12:00:00,14.75,14.76,14.71,14.73,378276.0,14.2516,14.2612,14.2129,14.2322,378276.0
2022-12-28 12:30:00,14.74,14.79,14.74,14.79,238578.0,14.2419,14.2902,14.2419,14.2902,238578.0
2022-12-28 13:00:00,14.8,14.83,14.79,14.79,162153.0,14.2999,14.3289,14.2902,14.2902,162153.0
2022-12-28 13:30:00,14.79,14.79,14.76,14.77,252270.0,14.2902,14.2902,14.2612,14.2709,252270.0
2022-12-28 14:00:00,14.77,14.78,14.75,14.76,153381.0,14.2709,14.2805,14.2516,14.2612,153381.0
2022-12-28 14:30:00,14.76,14.79,14.74,14.76,156099.0,14.2612,14.2902,14.2419,14.2612,156099.0
2022-12-28 15:00:00,14.75,14.75,14.7,14.71,443247.0,14.2516,14.2516,14.2032,14.2129,443247.0
2022-12-28 15:30:00,14.7,14.72,14.68,14.69,734112.0,14.2032,14.2226,14.1839,14.1936,734112.0
2022-12-29 09:30:00,14.79,14.9,14.78,14.88,413514.0,14.2902,14.3965,14.2805,14.3772,413514.0
2022-12-29 10:00:00,14.89,14.94,14.88,14.92,266448.0,14.3868,14.4351,14.3772,14.4158,266448.0
2022-12-29 10:30:00,14.92,14.96,14.92,14.95,298617.0,14.4158,14.4545,14.4158,14.4448,298617.0
2022-12-29 11:00:00,14.95,14.96,14.92,14.94,379767.0,14.4448,14.4545,14.4158,14.4351,379767.0
2022-12-29 11:30:00,14.95,15.0,14.95,14.99,192426.0,14.4448,14.4931,14.4448,14.4834,192426.0
2022-12-29 12:00:00,14.99,15.0,14.97,14.98,230979.0,14.4834,14.4931,14.4641,14.4738,230979.0
2022-12-29 12:30:00,14.98,14.99,14.96,14.99,222186.0,14.4738,14.4834,14.4545,14.4834,222186.0
2022-12-29 13:00:00,14.99,14.99,14.97,14.97,231528.0,14.4834,14.4834,14.4641,14.4641,231528.0
2022-12-29 13:30:00,14.98,14.99,14.97,14.98,280350.0,14.4738,14.4834,14.4641,14.4738,280350.0
2022-12-29 14:00:00,14.99,15.0,14.97,14.97,527598.0,14.4834,14.4931,14.4641,14.4641,527598.0
2022-12-29 14:30:00,14.98,14.99,14.97,14.97,278364.0,14.4738,14.4834,14.4641,14.4641,278364.0
2022-12-29 15:00:00,14.97,14.98,14.96,14.97,336693.0,14.4641,14.4738,14.4545,14.4641,336693.0
2022-12-29 15:30:00,14.97,14.99,14.96,14.96,590784.0,14.4641,14.4834,14.4545,14.4545,590784.0
2022-12-30 09:30:00,14.85,14.89,14.8,14.85,690477.0,14.3482,14.3868,14.2999,14.3482,690477.0
2022-12-30 10:00:00,14.85,14.89,14.83,14.87,540114.0,14.3482,14.3868,14.3289,14.3675,540114.0
2022-12-30 10:30:00,14.87,14.9,14.85,14.86,184674.0,14.3675,14.3965,14.3482,14.3578,184674.0
2022-12-30 11:00:00,14.85,14.87,14.83,14.83,284865.0,14.3482,14.3675,14.3289,14.3289,284865.0
2022-12-30 11:30:00,14.83,14.87,14.83,14.87,173481.0,14.3289,14.3675,14.3289,14.3675,173481.0
2022-12-30 12:00:00,14.87,14.87,14.85,14.87,241683.0,14.3675,14.3675,14.3482,14.3675,241683.0
2022-12-30 12:30:00,14.86,14.88,14.85,14.87,172767.0,14.3578,14.3772,14.3482,14.3675,172767.0
2022-12-30 13:00:00,14.87,14.87,14.78,14.81,486369.0,14.3675,14.3675,14.2805,14.3095,486369.0
2022-12-30 13:30:00,14.81,14.84,14.81,14.81,381480.0,14.3095,14.3385,14.3095,14.3095,381480.0
2022-12-30 14:00:00,14.81,14.81,14.78,14.8,357429.0,14.3095,14.3095,14.2805,14.2999,357429.0
2022-12-30 14:30:00,14.8,14.81,14.78,14.8,500694.0,14.2999,14.3095,14.2805,14.2999,500694.0
2022-12-30 15:00:00,14.8,14.87,14.8,14.85,619386.0,14.2999,14.3675,14.2999,14.3482,619386.0
2022-12-30 15:30:00,14.85,14.94,14.85,14.93,1409331.0,14.3482,14.4351,14.3482,14.4255,1409331.0
2023-01-03 09:30:00,15.02,15.1,14.91,14.91,555720.0,14.5124,14.5897,14.4061,14.4061,555720.0
2023-01-03 10:00:00,14.92,14.94,14.84,14.87,480804.0,14.4158,14.4351,14.3385,14.3675,480804.0
2023-01-03 10:30:00,14.87,14.93,14.84,14.93,348528.0,14.3675,14.4255,14.3385,14.4255,348528.0
2023-01-03 11:00:00,14.93,14.93,14.82,14.84,395313.0,14.4255,14.4255,14.3192,14.3385,395313.0
2023-01-03 11:30:00,14.84,14.84,14.79,14.8,222324.0,14.3385,14.3385,14.2902,14.2999,222324.0
2023-01-03 12:00:00,14.8,14.82,14.78,14.8,164328.0,14.2999,14.3192,14.2805,14.2999,164328.0
2023-01-03 12:30:00,14.8,14.83,14.75,14.78,231066.0,14.2999,14.3289,14.2516,14.2805,231066.0
2023-01-03 13:00:00,14.78,14.82,14.77,14.82,194832.0,14.2805,14.3192,14.2709,14.3192,194832.0
2023-01-03 13:30:00,14.82,14.83,14.8,14.83,164886.0,14.3192,14.3289,14.2999,14.3289,164886.0
2023-01-03 14:00:00,14.83,14.83,14.78,14.79,485181.0,14.3289,14.3289,14.2805,14.2902,485181.0
2023-01-03 14:30:00,14.8,14.86,14.76,14.83,218880.0,14.2999,14.3578,14.2612,14.3289,218880.0
2023-01-03 15:00:00,14.83,14.88,14.83,14.85,526473.0,14.3289,14.3772,14.3289,14.3482,526473.0
2023-01-03 15:30:00,14.85,14.88,14.85,14.86,404691.0,14.3482,14.3772,14.3482,14.3578,404691.0
2023-01-04 09:30:00,14.95,15.0,14.91,14.96,233154.0,14.4448,14.4931,14.4061,14.4545,233154.0
2023-01-04 10:00:00,14.96,15.0,14.85,14.9,368856.0,14.4545,14.4931,14.3482,14.3965,368856.0
2023-01-04 10:30:00,14.9,14.96,14.88,14.96,326511.0,14.3965,14.4545,14.3772,14.4545,326511.0
2023-01-04 11:00:00,14.96,14.99,14.94,14.99,115410.0,14.4545,14.4834,14.4351,14.4834,115410.0
2023-01-04 11:30:00,14.98,15.07,14.98,15.06,235719.0,14.4738,14.5607,14.4738,14.5511,235719.0
2023-01-04 12:00:00,15.06,15.06,15.04,15.04,181392.0,14.5511,14.5511,14.5318,14.5318,181392.0
2023-01-04 12:30:00,15.04,15.07,15.02,15.02,155712.0,14.5318,14.5607,14.5124,14.5124,155712.0
2023-01-04 13:00:00,15.02,15.04,14.99,15.04,124689.0,14.5124,14.5318,14.4834,14.5318,124689.0
2023-01-04 13:30:00,15.04,15.06,15.02,15.02,103158.0,14.5318,14.5511,14.5124,14.5124,103158.0
2023-01-04 14:00:00,15.0,15.06,14.9,14.91,322791.0,14.4931,14.5511,14.3965,14.4061,322791.0
2023-01-04 14:30:00,14.9,14.98,14.9,14.98,165339.0,14.3965,14.4738,14.3965,14.4738,165339.0
2023-01-04 15:00:00,14.98,15.0,14.95,14.97,272010.0,14.4738,14.4931,14.4448,14.4641,272010.0
2023-01-04 15:30:00,14.96,15.0,14.9,15.0,255624.0,14.4545,14.4931,14.3965,14.4931,255624.0
2023-01-05 09:30:00,14.9,14.94,14.79,14.84,202545.0,14.3965,14.4351,14.2902,14.3385,202545.0
2023-01-05 10:00:00,14.83,14.91,14.82,14.85,518826.0,14.3289,14.4061,14.3192,14.3482,518826.0
2023-01-05 10:30:00,14.85,14.87,14.81,14.82,753426.0,14.3482,14.3675,14.3095,14.3192,753426.0
2023-01-05 11:00:00,14.82,14.85,14.8,14.81,678474.0,14.3192,14.3482,14.2999,14.3095,678474.0
2023-01-05 11:30:00,14.81,14.84,14.81,14.81,125100.0,14.3095,14.3385,14.3095,14.3095,125100.0
2023-01-05 12:00:00,14.81,14.85,14.81,14.83,159021.0,14.3095,14.3482,14.3095,14.3289,159021.0
2023-01-05 12:30:00,14.83,14.85,14.81,14.81,120996.0,14.3289,14.3482,14.3095,14.3095,120996.0
2023-01-05 13:00:00,14.81,14.89,14.8,14.88,117483.0,14.3095,14.3868,14.2999,14.3772,117483.0
2023-01-05 13:30:00,14.87,14.89,14.85,14.86,105837.0,14.3675,14.3868,14.3482,14.3578,105837.0
2023-01-05 14:00:00,14.86,14.88,14.84,14.85,199677.0,14.3578,14.3772,14.3385,14.3482,199677.0
2023-01-05 14:30:00,14.85,14.91,14.85,14.87,211695.0,14.3482,14.4061,14.3482,14.3675,211695.0
2023-01-05 15:00:00,14.86,14.87,14.82,14.83,194631.0,14.3578,14.3675,14.3192,14.3289,194631.0
2023-01-05 15:30:00,14.82,14.84,14.8,14.82,276840.0,14.3192,14.3385,14.2999,14.3192,276840.0
2023-01-06 09:30:00,14.93,14.99,14.82,14.86,223452.0,14.4255,14.4834,14.3192,14.3578,223452.0
2023-01-06 10:00:00,14.87,14.99,14.87,14.95,187518.0,14.3675,14.4834,14.3675,14.4448,187518.0
2023-01-06 10:30:00,14.96,15.06,14.96,15.05,134382.0,14.4545,14.5511,14.4545,14.5414,134382.0
2023-01-06 11:00:00,15.05,15.08,15.04,15.05,140352.0,14.5414,14.5704,14.5318,14.5414,140352.0
2023-01-06 11:30:00,15.05,15.11,15.04,15.09,124293.0,14.5414,14.5994,14.5318,14.5801,124293.0
2023-01-06 12:00:00,15.09,15.1,15.06,15.06,100560.0,14.5801,14.5897,14.5511,14.5511,100560.0
2023-01-06 12:30:00,15.06,15.07,15.04,15.05,58059.0,14.5511,14.5607,14.5318,14.5414,58059.0
2023-01-06 13:00:00,15.05,15.08,15.05,15.08,220539.0,14.5414,14.5704,14.5414,14.5704,220539.0
2023-01-06 13:30:00,15.08,15.11,15.08,15.1,170343.0,14.5704,14.5994,14.5704,14.5897,170343.0
2023-01-06 14:00:00,15.11,15.16,15.11,15.15,252429.0,14.5994,14.6477,14.5994,14.638,252429.0
2023-01-06 14:30:00,15.14,15.18,15.14,15.17,379380.0,14.6284,14.667,14.6284,14.6574,379380.0
2023-01-06 15:00:00,15.18,15.2,15.16,15.16,703158.0,14.667,14.6863,14.6477,14.6477,703158.0
2023-01-06 15:30:00,15.17,15.19,15.14,15.15,209565.0,14.6574,14.6767,14.6284,14.638,209565.0
2023-01-09 09:30:00,15.24,15.29,15.2,15.29,449328.0,14.725,14.7733,14.6863,14.7733,449328.0
2023-01-09 10:00:00,15.3,15.31,15.28,15.29,394128.0,14.783,14.7926,14.7636,14.7733,394128.0
2023-01-09 10:30:00,15.3,15.35,15.29,15.33,190137.0,14.783,14.8313,14.7733,14.812,190137.0
2023-01-09 11:00:00,15.34,15.38,15.33,15.37,78261.0,14.8216,14.8603,14.812,14.8506,78261.0
2023-01-09 11:30:00,15.37,15.37,15.34,15.36,138855.0,14.8506,14.8506,14.8216,14.8409,138855.0
2023-01-09 12:00:00,15.36,15.36,15.33,15.35,150969.0,14.8409,14.8409,14.812,14.8313,150969.0
2023-01-09 12:30:00,15.35,15.35,15.31,15.33,110694.0,14.8313,14.8313,14.7926,14.812,110694.0
2023-01-09 13:00:00,15.33,15.33,15.3,15.31,69213.0,14.812,14.812,14.783,14.7926,69213.0
2023-01-09 13:30:00,15.31,15.32,15.24,15.25,85278.0,14.7926,14.8023,14.725,14.7347,85278.0
2023-01-09 14:00:00,15.26,15.28,15.24,15.26,215517.0,14.7443,14.7636,14.725,14.7443,215517.0
2023-01-09 14:30:00,15.26,15.27,15.19,15.2,97704.0,14.7443,14.754,14.6767,14.6863,97704.0
2023-01-09 15:00:00,15.2,15.21,15.17,15.18,172227.0,14.6863,14.696,14.6574,14.667,172227.0
2023-01-09 15:30:00,15.18,15.18,15.15,15.15,401706.0,14.667,14.667,14.638,14.638,401706.0
2023-01-10 09:30:00,15.13,15.21,15.12,15.17,275247.0,14.6187,14.696,14.6091,14.6574,275247.0
2023-01-10 10:00:00,15.18,15.24,15.16,15.17,108780.0,14.667,14.725,14.6477,14.6574,108780.0
2023-01-10 10:30:00,15.17,15.18,15.1,15.17,186786.0,14.6574,14.667,14.5897,14.6574,186786.0
2023-01-10 11:00:00,15.18,15.2,15.16,15.17,97731.0,14.667,14.6863,14.6477,14.6574,97731.0
2023-01-10 11:30:00,15.17,15.18,15.14,15.18,58206.0,14.6574,14.667,14.6284,14.667,58206.0
2023-01-10 12:00:00,15.17,15.19,15.14,15.17,137847.0,14.6574,14.6767,14.6284,14.6574,137847.0
2023-01-10 12:30:00,15.17,15.22,15.17,15.2,135291.0,14.6574,14.7057,14.6574,14.6863,135291.0
2023-01-10 13:00:00,15.2,15.22,15.19,15.21,136269.0,14.6863,14.7057,14.6767,14.696,136269.0
2023-01-10 13:30:00,15.21,15.23,15.2,15.23,76404.0,14.696,14.7153,14.6863,14.7153,76404.0
2023-01-10 14:00:00,15.23,15.25,15.23,15.24,168759.0,14.7153,14.7347,14.7153,14.725,168759.0
2023-01-10 14:30:00,15.25,15.26,15.22,15.23,102129.0,14.7347,14.7443,14.7057,14.7153,102129.0
2023-01-10 15:00:00,15.23,15.24,15.2,15.23,195270.0,14.7153,14.725,14.6863,14.7153,195270.0
2023-01-10 15:30:00,15.23,15.28,15.22,15.27,594255.0,14.7153,14.7636,14.7057,14.754,594255.0
2023-01-11 09:30:00,15.33,15.38,15.32,15.34,166461.0,14.812,14.8603,14.8023,14.8216,166461.0
2023-01-11 10:00:00,15.35,15.39,15.35,15.38,52557.0,14.8313,14.8699,14.8313,14.8603,52557.0
2023-01-11 10:30:00,15.38,15.38,15.32,15.32,125472.0,14.8603,14.8603,14.8023,14.8023,125472.0
2023-01-11 11:00:00,15.33,15.37,15.32,15.36,139278.0,14.812,14.8506,14.8023,14.8409,139278.0
2023-01-11 11:30:00,15.36,15.38,15.36,15.37,82194.0,14.8409,14.8603,14.8409,14.8506,82194.0
2023-01-11 12:00:00,15.37,15.4,15.37,15.4,282474.0,14.8506,14.8796,14.8506,14.8796,282474.0
2023-01-11 12:30:00,15.4,15.4,15.38,15.39,140259.0,14.8796,14.8796,14.8603,14.8699,140259.0
2023-01-11 13:00:00,15.39,15.43,15.38,15.41,238620.0,14.8699,14.9086,14.8603,14.8893,238620.0
2023-01-11 13:30:00,15.41,15.42,15.4,15.4,109374.0,14.8893,14.8989,14.8796,14.8796,109374.0
2023-01-11 14:00:00,15.4,15.42,15.39,15.41,291033.0,14.8796,14.8989,14.8699,14.8893,291033.0
2023-01-11 14:30:00,15.41,15.44,15.41,15.43,127317.0,14.8893,14.9182,14.8893,14.9086,127317.0
2023-01-11 15:00:00,15.43,15.45,15.43,15.44,242394.0,14.9086,14.9279,14.9086,14.9182,242394.0
2023-01-11 15:30:00,15.44,15.48,15.42,15.48,193263.0,14.9182,14.9569,14.8989,14.9569,193263.0
2023-01-12 09:30:00,15.51,15.53,15.35,15.4,248067.0,14.9859,15.0052,14.8313,14.8796,248067.0
2023-01-12 10:00:00,15.4,15.53,15.4,15.5,160848.0,14.8796,15.0052,14.8796,14.9762,160848.0
2023-01-12 10:30:00,15.49,15.53,15.45,15.49,346764.0,14.9665,15.0052,14.9279,14.9665,346764.0
2023-01-12 11:00:00,15.48,15.5,15.44,15.49,323508.0,14.9569,14.9762,14.9182,14.9665,323508.0
2023-01-12 11:30:00,15.49,15.52,15.46,15.52,159429.0,14.9665,14.9955,14.9376,14.9955,159429.0
2023-01-12 12:00:00,15.51,15.57,15.51,15.57,314826.0,14.9859,15.0438,14.9859,15.0438,314826.0
2023-01-12 12:30:00,15.57,15.59,15.56,15.58,283032.0,15.0438,15.0632,15.0342,15.0535,283032.0
2023-01-12 13:00:00,15.58,15.6,15.51,15.51,132396.0,15.0535,15.0728,14.9859,14.9859,132396.0
2023-01-12 13:30:00,15.51,15.6,15.5,15.59,433071.0,14.9859,15.0728,14.9762,15.0632,433071.0
2023-01-12 14:00:00,15.6,15.6,15.56,15.57,210789.0,15.0728,15.0728,15.0342,15.0438,210789.0
2023-01-12 14:30:00,15.56,15.59,15.55,15.56,103572.0,15.0342,15.0632,15.0245,15.0342,103572.0
2023-01-12 15:00:00,15.56,15.57,15.52,15.54,209010.0,15.0342,15.0438,14.9955,15.0149,209010.0
2023-01-12 15:30:00,15.54,15.56,15.51,15.56,183618.0,15.0149,15.0342,14.9859,15.0342,183618.0
2023-01-13 09:30:00,15.42,15.48,15.42,15.47,174948.0,14.8989,14.9569,14.8989,14.9472,174948.0
2023-01-13 10:00:00,15.47,15.54,15.46,15.54,218751.0,14.9472,15.0149,14.9376,15.0149,218751.0
2023-01-13 10:30:00,15.54,15.55,15.52,15.53,186930.0,15.0149,15.0245,14.9955,15.0052,186930.0
2023-01-13 11:00:00,15.54,15.54,15.5,15.52,86118.0,15.0149,15.0149,14.9762,14.9955,86118.0
2023-01-13 11:30:00,15.52,15.52,15.49,15.51,55200.0,14.9955,14.9955,14.9665,14.9859,55200.0
2023-01-13 12:00:00,15.52,15.55,15.51,15.54,58869.0,14.9955,15.0245,14.9859,15.0149,58869.0
2023-01-13 12:30:00,15.54,15.55,15.53,15.55,68574.0,15.0149,15.0245,15.0052,15.0245,68574.0
2023-01-13 13:00:00,15.55,15.56,15.53,15.53,58881.0,15.0245,15.0342,15.0052,15.0052,58881.0
2023-01-13 13:30:00,15.54,15.59,15.54,15.58,83466.0,15.0149,15.0632,15.0149,15.0535,83466.0
2023-01-13 14:00:00,15.59,15.59,15.57,15.58,91041.0,15.0632,15.0632,15.0438,15.0535,91041.0
2023-01-13 14:30:00,15.58,15.59,15.57,15.58,91836.0,15.0535,15.0632,15.0438,15.0535,91836.0
2023-01-13 15:00:00,15.59,15.61,15.58,15.61,160170.0,15.0632,15.0825,15.0535,15.0825,160170.0
2023-01-13 15:30:00,15.61,15.64,15.61,15.62,207390.0,15.0825,15.1115,15.0825,15.0922,207390.0
2023-01-17 09:30:00,15.61,15.64,15.58,15.62,419799.0,15.0825,15.1115,15.0535,15.0922,419799.0
2023-01-17 10:00:00,15.63,15.68,15.62,15.66,459561.0,15.1018,15.1501,15.0922,15.1308,459561.0
2023-01-17 10:30:00,15.67,15.67,15.6,15.61,363645.0,15.1405,15.1405,15.0728,15.0825,363645.0
2023-01-17 11:00:00,15.62,15.62,15.57,15.59,168963.0,15.0922,15.0922,15.0438,15.0632,168963.0
2023-01-17 11:30:00,15.59,15.61,15.59,15.61,100770.0,15.0632,15.0825,15.0632,15.0825,100770.0
2023-01-17 12:00:00,15.61,15.62,15.58,15.59,115014.0,15.0825,15.0922,15.0535,15.0632,115014.0
2023-01-17 12:30:00,15.59,15.62,15.59,15.6,74364.0,15.0632,15.0922,15.0632,15.0728,74364.0
2023-01-17 13:00:00,15.61,15.62,15.6,15.61,57930.0,15.0825,15.0922,15.0728,15.0825,57930.0
2023-01-17 13:30:00,15.61,15.63,15.61,15.63,112962.0,15.0825,15.1018,15.0825,15.1018,112962.0
2023-01-17 14:00:00,15.63,15.63,15.59,15.6,194109.0,15.1018,15.1018,15.0632,15.0728,194109.0
2023-01-17 14:30:00,15.6,15.63,15.6,15.61,320271.0,15.0728,15.1018,15.0728,15.0825,320271.0
2023-01-17 15:00:00,15.61,15.63,15.6,15.6,433035.0,15.0825,15.1018,15.0728,15.0728,433035.0
2023-01-17 15:30:00,15.6,15.61,15.57,15.59,313230.0,15.0728,15.0825,15.0438,15.0632,313230.0
2023-01-18 09:30:00,15.65,15.68,15.62,15.68,168786.0,15.1211,15.1501,15.0922,15.1501,168786.0
2023-01-18 10:00:00,15.68,15.7,15.65,15.67,207024.0,15.1501,15.1695,15.1211,15.1405,207024.0
2023-01-18 10:30:00,15.68,15.68,15.56,15.58,180756.0,15.1501,15.1501,15.0342,15.0535,180756.0
2023-01-18 11:00:00,15.59,15.59,15.49,15.51,308301.0,15.0632,15.0632,14.9665,14.9859,308301.0
2023-01-18 11:30:00,15.5,15.5,15.46,15.48,123726.0,14.9762,14.9762,14.9376,14.9569,123726.0
2023-01-18 12:00:00,15.49,15.49,15.43,15.44,90486.0,14.9665,14.9665,14.9086,14.9182,90486.0
2023-01-18 12:30:00,15.44,15.46,15.42,15.43,90291.0,14.9182,14.9376,14.8989,14.9086,90291.0
2023-01-18 13:00:00,15.42,15.44,15.39,15.43,312981.0,14.8989,14.9182,14.8699,14.9086,312981.0
2023-01-18 13:30:00,15.43,15.46,15.42,15.44,92964.0,14.9086,14.9376,14.8989,14.9182,92964.0
2023-01-18 14:00:00,15.44,15.44,15.42,15.44,144624.0,14.9182,14.9182,14.8989,14.9182,144624.0
2023-01-18 14:30:00,15.45,15.45,15.42,15.42,191787.0,14.9279,14.9279,14.8989,14.8989,191787.0
2023-01-18 15:00:00,15.42,15.43,15.4,15.4,121626.0,14.8989,14.9086,14.8796,14.8796,121626.0
2023-01-18 15:30:00,15.4,15.41,15.35,15.36,235182.0,14.8796,14.8893,14.8313,14.8409,235182.0
2023-01-19 09:30:00,15.26,15.3,15.23,15.26,202446.0,14.7443,14.783,14.7153,14.7443,202446.0
2023-01-19 10:00:00,15.25,15.28,15.22,15.24,179544.0,14.7347,14.7636,14.7057,14.725,179544.0
2023-01-19 10:30:00,15.24,15.24,15.18,15.2,188400.0,14.725,14.725,14.667,14.6863,188400.0
2023-01-19 11:00:00,15.2,15.24,15.19,15.19,121746.0,14.6863,14.725,14.6767,14.6767,121746.0
2023-01-19 11:30:00,15.19,15.2,15.17,15.18,222633.0,14.6767,14.6863,14.6574,14.667,222633.0
2023-01-19 12:00:00,15.2,15.24,15.2,15.22,112791.0,14.6863,14.725,14.6863,14.7057,112791.0
2023-01-19 12:30:00,15.22,15.22,15.2,15.22,799077.0,14.7057,14.7057,14.6863,14.7057,799077.0
2023-01-19 13:00:00,15.23,15.26,15.22,15.24,128127.0,14.7153,14.7443,14.7057,14.725,128127.0
2023-01-19 13:30:00,15.26,15.3,15.26,15.27,768288.0,14.7443,14.783,14.7443,14.754,768288.0
2023-01-19 14:00:00,15.27,15.31,15.25,15.31,377784.0,14.754,14.7926,14.7347,14.7926,377784.0
2023-01-19 14:30:00,15.31,15.32,15.29,15.3,105609.0,14.7926,14.8023,14.7733,14.783,105609.0
2023-01-19 15:00:00,15.3,15.31,15.28,15.3,238788.0,14.783,14.7926,14.7636,14.783,238788.0
2023-01-19 15:30:00,15.29,15.29,15.23,15.23,242469.0,14.7733,14.7733,14.7153,14.7153,242469.0
2023-01-20 09:30:00,15.29,15.3,15.22,15.29,196725.0,14.7733,14.783,14.7057,14.7733,196725.0
2023-01-20 10:00:00,15.28,15.33,15.27,15.33,234450.0,14.7636,14.812,14.754,14.812,234450.0
2023-01-20 10:30:00,15.33,15.34,15.3,15.32,124185.0,14.812,14.8216,14.783,14.8023,124185.0
2023-01-20 11:00:00,15.32,15.39,15.32,15.38,204159.0,14.8023,14.8699,14.8023,14.8603,204159.0
2023-01-20 11:30:00,15.38,15.39,15.36,15.36,133110.0,14.8603,14.8699,14.8409,14.8409,133110.0
2023-01-20 12:00:00,15.36,15.38,15.36,15.38,56349.0,14.8409,14.8603,14.8409,14.8603,56349.0
2023-01-20 12:30:00,15.38,15.38,15.36,15.37,223527.0,14.8603,14.8603,14.8409,14.8506,223527.0
2023-01-20 13:00:00,15.37,15.38,15.34,15.36,808356.0,14.8506,14.8603,14.8216,14.8409,808356.0
2023-01-20 13:30:00,15.35,15.43,15.35,15.43,101202.0,14.8313,14.9086,14.8313,14.9086,101202.0
2023-01-20 14:00:00,15.43,15.45,15.42,15.44,128397.0,14.9086,14.9279,14.8989,14.9182,128397.0
2023-01-20 14:30:00,15.45,15.46,15.44,15.46,392655.0,14.9279,14.9376,14.9182,14.9376,392655.0
2023-01-20 15:00:00,15.46,15.51,15.46,15.49,229236.0,14.9376,14.9859,14.9376,14.9665,229236.0
2023-01-20 15:30:00,15.49,15.53,15.48,15.52,263589.0,14.9665,15.0052,14.9569,14.9955,263589.0
2023-01-23 09:30:00,15.55,15.62,15.52,15.59,269832.0,15.0245,15.0922,14.9955,15.0632,269832.0
2023-01-23 10:00:00,15.61,15.66,15.6,15.66,172701.0,15.0825,15.1308,15.0728,15.1308,172701.0
2023-01-23 10:30:00,15.66,15.69,15.65,15.68,148539.0,15.1308,15.1598,15.1211,15.1501,148539.0
2023-01-23 11:00:00,15.68,15.76,15.68,15.71,202524.0,15.1501,15.2274,15.1501,15.1791,202524.0
2023-01-23 11:30:00,15.72,15.74,15.71,15.74,313473.0,15.1888,15.2081,15.1791,15.2081,313473.0
2023-01-23 12:00:00,15.74,15.74,15.7,15.72,223581.0,15.2081,15.2081,15.1695,15.1888,223581.0
2023-01-23 12:30:00,15.72,15.75,15.72,15.74,332439.0,15.1888,15.2178,15.1888,15.2081,332439.0
2023-01-23 13:00:00,15.74,15.77,15.74,15.76,240507.0,15.2081,15.2371,15.2081,15.2274,240507.0
2023-01-23 13:30:00,15.76,15.79,15.76,15.77,256035.0,15.2274,15.2564,15.2274,15.2371,256035.0
2023-01-23 14:00:00,15.76,15.76,15.71,15.72,227736.0,15.2274,15.2274,15.1791,15.1888,227736.0
2023-01-23 14:30:00,15.71,15.73,15.65,15.67,567318.0,15.1791,15.1984,15.1211,15.1405,567318.0
2023-01-23 15:00:00,15.67,15.7,15.66,15.68,182304.0,15.1405,15.1695,15.1308,15.1501,182304.0
2023-01-23 15:30:00,15.69,15.73,15.67,15.72,225717.0,15.1598,15.1984,15.1405,15.1888,225717.0
2023-01-24 09:30:00,15.65,15.7,15.61,15.63,159411.0,15.1211,15.1695,15.0825,15.1018,159411.0
2023-01-24 10:00:00,15.64,15.69,15.6,15.66,117630.0,15.1115,15.1598,15.0728,15.1308,117630.0
2023-01-24 10:30:00,15.66,15.72,15.64,15.71,109140.0,15.1308,15.1888,15.1115,15.1791,109140.0
2023-01-24 11:00:00,15.71,15.72,15.68,15.72,81570.0,15.1791,15.1888,15.1501,15.1888,81570.0
2023-01-24 11:30:00,15.72,15.72,15.69,15.69,73155.0,15.1888,15.1888,15.1598,15.1598,73155.0
2023-01-24 12:00:00,15.69,15.71,15.67,15.7,159828.0,15.1598,15.1791,15.1405,15.1695,159828.0
2023-01-24 12:30:00,15.7,15.7,15.68,15.69,65793.0,15.1695,15.1695,15.1501,15.1598,65793.0
2023-01-24 13:00:00,15.69,15.71,15.67,15.7,195294.0,15.1598,15.1791,15.1405,15.1695,195294.0
2023-01-24 13:30:00,15.7,15.73,15.7,15.72,80784.0,15.1695,15.1984,15.1695,15.1888,80784.0
2023-01-24 14:00:00,15.71,15.71,15.69,15.7,54906.0,15.1791,15.1791,15.1598,15.1695,54906.0
2023-01-24 14:30:00,15.71,15.72,15.7,15.72,125544.0,15.1791,15.1888,15.1695,15.1888,125544.0
2023-01-24 15:00:00,15.72,15.73,15.7,15.71,110253.0,15.1888,15.1984,15.1695,15.1791,110253.0
2023-01-24 15:30:00,15.71,15.71,15.66,15.7,146574.0,15.1791,15.1791,15.1308,15.1695,146574.0
2023-01-25 09:30:00,15.52,15.55,15.45,15.46,235023.0,14.9955,15.0245,14.9279,14.9376,235023.0
2023-01-25 10:00:00,15.45,15.51,15.45,15.48,277938.0,14.9279,14.9859,14.9279,14.9569,277938.0
2023-01-25 10:30:00,15.48,15.49,15.43,15.48,195402.0,14.9569,14.9665,14.9086,14.9569,195402.0
2023-01-25 11:00:00,15.48,15.54,15.47,15.53,171576.0,14.9569,15.0149,14.9472,15.0052,171576.0
2023-01-25 11:30:00,15.53,15.59,15.53,15.57,106290.0,15.0052,15.0632,15.0052,15.0438,106290.0
2023-01-25 12:00:00,15.58,15.58,15.55,15.55,109659.0,15.0535,15.0535,15.0245,15.0245,109659.0
2023-01-25 12:30:00,15.55,15.58,15.55,15.57,66183.0,15.0245,15.0535,15.0245,15.0438,66183.0
2023-01-25 13:00:00,15.57,15.63,15.57,15.63,73173.0,15.0438,15.1018,15.0438,15.1018,73173.0
2023-01-25 13:30:00,15.63,15.66,15.62,15.64,90534.0,15.1018,15.1308,15.0922,15.1115,90534.0
2023-01-25 14:00:00,15.64,15.69,15.63,15.66,176988.0,15.1115,15.1598,15.1018,15.1308,176988.0
2023-01-25 14:30:00,15.66,15.69,15.64,15.69,108309.0,15.1308,15.1598,15.1115,15.1598,108309.0
2023-01-25 15:00:00,15.68,15.71,15.67,15.69,265359.0,15.1501,15.1791,15.1405,15.1598,265359.0
2023-01-25 15:30:00,15.69,15.7,15.66,15.7,335466.0,15.1598,15.1695,15.1308,15.1695,335466.0
2023-01-26 09:30:00,15.81,15.84,15.72,15.74,156156.0,15.2757,15.3047,15.1888,15.2081,156156.0
2023-01-26 10:00:00,15.74,15.81,15.72,15.79,141327.0,15.2081,15.2757,15.1888,15.2564,141327.0
2023-01-26 10:30:00,15.79,15.8,15.69,15.69,141249.0,15.2564,15.2661,15.1598,15.1598,141249.0
2023-01-26 11:00:00,15.69,15.74,15.69,15.71,89775.0,15.1598,15.2081,15.1598,15.1791,89775.0
2023-01-26 11:30:00,15.72,15.75,15.72,15.75,103695.0,15.1888,15.2178,15.1888,15.2178,103695.0
2023-01-26 12:00:00,15.75,15.79,15.75,15.77,92592.0,15.2178,15.2564,15.2178,15.2371,92592.0
2023-01-26 12:30:00,15.77,15.79,15.75,15.77,132423.0,15.2371,15.2564,15.2178,15.2371,132423.0
2023-01-26 13:00:00,15.77,15.78,15.75,15.77,124572.0,15.2371,15.2467,15.2178,15.2371,124572.0
2023-01-26 13:30:00,15.77,15.82,15.77,15.8,100416.0,15.2371,15.2854,15.2371,15.2661,100416.0
2023-01-26 14:00:00,15.79,15.82,15.78,15.8,140298.0,15.2564,15.2854,15.2467,15.2661,140298.0
2023-01-26 14:30:00,15.8,15.83,15.8,15.82,145116.0,15.2661,15.2951,15.2661,15.2854,145116.0
2023-01-26 15:00:00,15.82,15.85,15.81,15.84,129153.0,15.2854,15.3144,15.2757,15.3047,129153.0
2023-01-26 15:30:00,15.83,15.87,15.82,15.87,224316.0,15.2951,15.3337,15.2854,15.3337,224316.0
2023-01-27 09:30:00,15.83,15.9,15.83,15.89,183210.0,15.2951,15.3627,15.2951,15.353,183210.0
2023-01-27 10:00:00,15.89,15.95,15.87,15.91,155832.0,15.353,15.411,15.3337,15.3724,155832.0
2023-01-27 10:30:00,15.91,15.92,15.83,15.85,141768.0,15.3724,15.382,15.2951,15.3144,141768.0
2023-01-27 11:00:00,15.85,15.89,15.84,15.88,114585.0,15.3144,15.353,15.3047,15.3434,114585.0
2023-01-27 11:30:00,15.89,15.93,15.88,15.92,118755.0,15.353,15.3917,15.3434,15.382,118755.0
2023-01-27 12:00:00,15.92,15.95,15.91,15.93,141912.0,15.382,15.411,15.3724,15.3917,141912.0
2023-01-27 12:30:00,15.92,15.96,15.92,15.95,249612.0,15.382,15.4207,15.382,15.411,249612.0
2023-01-27 13:00:00,15.95,15.95,15.92,15.94,150069.0,15.411,15.411,15.382,15.4013,150069.0
2023-01-27 13:30:00,15.94,15.96,15.94,15.95,202917.0,15.4013,15.4207,15.4013,15.411,202917.0
2023-01-27 14:00:00,15.95,15.98,15.94,15.97,86799.0,15.411,15.44,15.4013,15.4303,86799.0
2023-01-27 14:30:00,15.98,15.99,15.97,15.99,80772.0,15.44,15.4497,15.4303,15.4497,80772.0
2023-01-27 15:00:00,15.99,16.02,15.98,16.0,196797.0,15.4497,15.4786,15.44,15.4593,196797.0
2023-01-27 15:30:00,16.0,16.01,15.92,15.93,312312.0,15.4593,15.469,15.382,15.3917,312312.0
2023-01-30 09:30:00,15.82,15.88,15.8,15.87,305712.0,15.2854,15.3434,15.2661,15.3337,305712.0
2023-01-30 10:00:00,15.87,15.9,15.83,15.85,209847.0,15.3337,15.3627,15.2951,15.3144,209847.0
2023-01-30 10:30:00,15.85,15.85,15.77,15.81,274104.0,15.3144,15.3144,15.2371,15.2757,274104.0
2023-01-30 11:00:00,15.81,15.85,15.8,15.83,97794.0,15.2757,15.3144,15.2661,15.2951,97794.0
2023-01-30 11:30:00,15.83,15.84,15.78,15.82,62367.0,15.2951,15.3047,15.2467,15.2854,62367.0
2023-01-30 12:00:00,15.82,15.83,15.79,15.81,114711.0,15.2854,15.2951,15.2564,15.2757,114711.0
2023-01-30 12:30:00,15.81,15.82,15.78,15.78,136236.0,15.2757,15.2854,15.2467,15.2467,136236.0
2023-01-30 13:00:00,15.78,15.82,15.77,15.8,116793.0,15.2467,15.2854,15.2371,15.2661,116793.0
2023-01-30 13:30:00,15.79,15.79,15.77,15.78,139590.0,15.2564,15.2564,15.2371,15.2467,139590.0
2023-01-30 14:00:00,15.78,15.79,15.75,15.76,367341.0,15.2467,15.2564,15.2178,15.2274,367341.0
2023-01-30 14:30:00,15.76,15.77,15.73,15.75,92766.0,15.2274,15.2371,15.1984,15.2178,92766.0
2023-01-30 15:00:00,15.76,15.77,15.72,15.73,148791.0,15.2274,15.2371,15.1888,15.1984,148791.0
2023-01-30 15:30:00,15.72,15.76,15.71,15.72,181407.0,15.1888,15.2274,15.1791,15.1888,181407.0
2023-01-31 09:30:00,15.74,15.79,15.73,15.75,198267.0,15.2081,15.2564,15.1984,15.2178,198267.0
2023-01-31 10:00:00,15.76,15.81,15.73,15.81,178404.0,15.2274,15.2757,15.1984,15.2757,178404.0
2023-01-31 10:30:00,15.82,15.84,15.8,15.82,51957.0,15.2854,15.3047,15.2661,15.2854,51957.0
2023-01-31 11:00:00,15.83,15.85,15.82,15.84,216168.0,15.2951,15.3144,15.2854,15.3047,216168.0
2023-01-31 11:30:00,15.84,15.85,15.82,15.84,98910.0,15.3047,15.3144,15.2854,15.3047,98910.0
2023-01-31 12:00:00,15.84,15.85,15.81,15.85,74781.0,15.3047,15.3144,15.2757,15.3144,74781.0
2023-01-31 12:30:00,15.85,15.87,15.84,15.86,49824.0,15.3144,15.3337,15.3047,15.324,49824.0
2023-01-31 13:00:00,15.86,15.87,15.85,15.86,75315.0,15.324,15.3337,15.3144,15.324,75315.0
2023-01-31 13:30:00,15.86,15.88,15.85,15.88,73179.0,15.324,15.3434,15.3144,15.3434,73179.0
2023-01-31 14:00:00,15.88,15.89,15.88,15.88,140127.0,15.3434,15.353,15.3434,15.3434,140127.0
2023-01-31 14:30:00,15.89,15.9,15.88,15.89,144627.0,15.353,15.3627,15.3434,15.353,144627.0
2023-01-31 15:00:00,15.89,15.91,15.86,15.86,362382.0,15.353,15.3724,15.324,15.324,362382.0
2023-01-31 15:30:00,15.86,15.97,15.86,15.97,336627.0,15.324,15.4303,15.324,15.4303,336627.0
2023-02-01 09:30:00,15.93,15.97,15.91,15.97,206514.0,15.3917,15.4303,15.3724,15.4303,206514.0
2023-02-01 10:00:00,15.97,15.97,15.91,15.93,102882.0,15.4303,15.4303,15.3724,15.3917,102882.0
2023-02-01 10:30:00,15.95,15.95,15.87,15.88,291075.0,15.411,15.411,15.3337,15.3434,291075.0
2023-02-01 11:00:00,15.87,15.93,15.87,15.93,63273.0,15.3337,15.3917,15.3337,15.3917,63273.0
2023-02-01 11:30:00,15.92,15.93,15.9,15.9,106047.0,15.382,15.3917,15.3627,15.3627,106047.0
2023-02-01 12:00:00,15.9,15.9,15.86,15.89,66576.0,15.3627,15.3627,15.324,15.353,66576.0
2023-02-01 12:30:00,15.89,15.89,15.88,15.89,50349.0,15.353,15.353,15.3434,15.353,50349.0
2023-02-01 13:00:00,15.88,15.9,15.88,15.9,42672.0,15.3434,15.3627,15.3434,15.3627,42672.0
2023-02-01 13:30:00,15.9,15.93,15.89,15.91,346962.0,15.3627,15.3917,15.353,15.3724,346962.0
2023-02-01 14:00:00,15.9,15.95,15.83,15.91,195702.0,15.3627,15.411,15.2951,15.3724,195702.0
2023-02-01 14:30:00,15.91,16.13,15.82,16.09,1026915.0,15.3724,15.5849,15.2854,15.5463,1026915.0
2023-02-01 15:00:00,16.09,16.19,16.09,16.18,525963.0,15.5463,15.6429,15.5463,15.6332,525963.0
2023-02-01 15:30:00,16.18,16.27,16.12,16.16,1488225.0,15.6332,15.7202,15.5753,15.6139,1488225.0
2023-02-02 09:30:00,16.32,16.33,16.28,16.28,330234.0,15.7685,15.7782,15.7299,15.7299,330234.0
2023-02-02 10:00:00,16.28,16.33,16.26,16.33,143331.0,15.7299,15.7782,15.7105,15.7782,143331.0
2023-02-02 10:30:00,16.33,16.43,16.33,16.41,211629.0,15.7782,15.8748,15.7782,15.8555,211629.0
2023-02-02 11:00:00,16.41,16.42,16.38,16.41,187890.0,15.8555,15.8651,15.8265,15.8555,187890.0
2023-02-02 11:30:00,16.41,16.42,16.38,16.38,167907.0,15.8555,15.8651,15.8265,15.8265,167907.0
2023-02-02 12:00:00,16.38,16.41,16.37,16.4,246726.0,15.8265,15.8555,15.8168,15.8458,246726.0
2023-02-02 12:30:00,16.4,16.42,16.38,16.41,182262.0,15.8458,15.8651,15.8265,15.8555,182262.0
2023-02-02 13:00:00,16.41,16.43,16.4,16.41,65937.0,15.8555,15.8748,15.8458,15.8555,65937.0
2023-02-02 13:30:00,16.41,16.47,16.41,16.47,118815.0,15.8555,15.9134,15.8555,15.9134,118815.0
2023-02-02 14:00:00,16.47,16.47,16.36,16.36,125208.0,15.9134,15.9134,15.8071,15.8071,125208.0
2023-02-02 14:30:00,16.36,16.37,16.29,16.29,226272.0,15.8071,15.8168,15.7395,15.7395,226272.0
2023-02-02 15:00:00,16.29,16.36,16.27,16.34,228060.0,15.7395,15.8071,15.7202,15.7878,228060.0
2023-02-02 15:30:00,16.35,16.41,16.33,16.41,286374.0,15.7975,15.8555,15.7782,15.8555,286374.0
2023-02-03 09:30:00,16.23,16.31,16.18,16.28,322497.0,15.6815,15.7588,15.6332,15.7299,322497.0
2023-02-03 10:00:00,16.28,16.37,16.24,16.34,250557.0,15.7299,15.8168,15.6912,15.7878,250557.0
2023-02-03 10:30:00,16.34,16.41,16.33,16.37,206403.0,15.7878,15.8555,15.7782,15.8168,206403.0
2023-02-03 11:00:00,16.37,16.4,16.36,16.37,73740.0,15.8168,15.8458,15.8071,15.8168,73740.0
2023-02-03 11:30:00,16.4,16.42,16.32,16.32,180288.0,15.8458,15.8651,15.7685,15.7685,180288.0
2023-02-03 12:00:00,16.33,16.39,16.33,16.39,347526.0,15.7782,15.8361,15.7782,15.8361,347526.0
2023-02-03 12:30:00,16.38,16.39,16.29,16.3,261267.0,15.8265,15.8361,15.7395,15.7492,261267.0
2023-02-03 13:00:00,16.29,16.31,16.25,16.26,126780.0,15.7395,15.7588,15.7009,15.7105,126780.0
2023-02-03 13:30:00,16.25,16.27,16.21,16.25,148758.0,15.7009,15.7202,15.6622,15.7009,148758.0
2023-02-03 14:00:00,16.25,16.26,16.21,16.24,206859.0,15.7009,15.7105,15.6622,15.6912,206859.0
2023-02-03 14:30:00,16.23,16.26,16.2,16.21,98178.0,15.6815,15.7105,15.6526,15.6622,98178.0
2023-02-03 15:00:00,16.2,16.25,16.18,16.23,1510773.0,15.6526,15.7009,15.6332,15.6815,1510773.0
2023-02-03 15:30:00,16.23,16.25,16.2,16.23,387996.0,15.6815,15.7009,15.6526,15.6815,387996.0
2023-02-06 09:30:00,16.13,16.16,16.11,16.14,204288.0,15.5849,15.6139,15.5656,15.5946,204288.0
2023-02-06 10:00:00,16.13,16.16,16.07,16.08,151452.0,15.5849,15.6139,15.5269,15.5366,151452.0
2023-02-06 10:30:00,16.07,16.14,16.05,16.14,79164.0,15.5269,15.5946,15.5076,15.5946,79164.0
2023-02-06 11:00:00,16.13,16.17,16.12,16.16,189705.0,15.5849,15.6236,15.5753,15.6139,189705.0
2023-02-06 11:30:00,16.17,16.18,16.11,16.11,86781.0,15.6236,15.6332,15.5656,15.5656,86781.0
2023-02-06 12:00:00,16.12,16.13,16.1,16.11,91002.0,15.5753,15.5849,15.5559,15.5656,91002.0
2023-02-06 12:30:00,16.11,16.14,16.11,16.12,69213.0,15.5656,15.5946,15.5656,15.5753,69213.0
2023-02-06 13:00:00,16.12,16.13,16.09,16.11,57771.0,15.5753,15.5849,15.5463,15.5656,57771.0
2023-02-06 13:30:00,16.11,16.12,16.1,16.12,61089.0,15.5656,15.5753,15.5559,15.5753,61089.0
2023-02-06 14:00:00,16.13,16.16,16.13,16.14,90603.0,15.5849,15.6139,15.5849,15.5946,90603.0
2023-02-06 14:30:00,16.14,16.14,16.11,16.13,201096.0,15.5946,15.5946,15.5656,15.5849,201096.0
2023-02-06 15:00:00,16.13,16.13,16.08,16.09,70809.0,15.5849,15.5849,15.5366,15.5463,70809.0
2023-02-06 15:30:00,16.08,16.13,16.07,16.12,859068.0,15.5366,15.5849,15.5269,15.5753,859068.0
2023-02-07 09:30:00,16.09,16.1,16.05,16.07,98694.0,15.5463,15.5559,15.5076,15.5269,98694.0
2023-02-07 10:00:00,16.07,16.08,16.04,16.04,132366.0,15.5269,15.5366,15.498,15.498,132366.0
2023-02-07 10:30:00,16.04,16.08,16.04,16.06,111204.0,15.498,15.5366,15.498,15.5173,111204.0
2023-02-07 11:00:00,16.06,16.11,16.06,16.1,99495.0,15.5173,15.5656,15.5173,15.5559,99495.0
2023-02-07 11:30:00,16.1,16.13,16.1,16.12,61797.0,15.5559,15.5849,15.5559,15.5753,61797.0
2023-02-07 12:00:00,16.11,16.13,16.1,16.1,81807.0,15.5656,15.5849,15.5559,15.5559,81807.0
2023-02-07 12:30:00,16.1,16.31,16.1,16.28,259149.0,15.5559,15.7588,15.5559,15.7299,259149.0
2023-02-07 13:00:00,16.29,16.3,16.1,16.1,324651.0,15.7395,15.7492,15.5559,15.5559,324651.0
2023-02-07 13:30:00,16.09,16.09,16.02,16.07,336648.0,15.5463,15.5463,15.4786,15.5269,336648.0
2023-02-07 14:00:00,16.07,16.21,16.07,16.19,193428.0,15.5269,15.6622,15.5269,15.6429,193428.0
2023-02-07 14:30:00,16.19,16.26,16.19,16.25,300636.0,15.6429,15.7105,15.6429,15.7009,300636.0
2023-02-07 15:00:00,16.25,16.3,16.22,16.3,174438.0,15.7009,15.7492,15.6719,15.7492,174438.0
2023-02-07 15:30:00,16.29,16.37,16.27,16.31,232350.0,15.7395,15.8168,15.7202,15.7588,232350.0
2023-02-08 09:30:00,16.25,16.29,16.22,16.27,149706.0,15.7009,15.7395,15.6719,15.7202,149706.0
2023-02-08 10:00:00,16.27,16.3,16.24,16.25,130041.0,15.7202,15.7492,15.6912,15.7009,130041.0
2023-02-08 10:30:00,16.25,16.25,16.2,16.21,304308.0,15.7009,15.7009,15.6526,15.6622,304308.0
2023-02-08 11:00:00,16.2,16.21,16.13,16.15,136011.0,15.6526,15.6622,15.5849,15.6042,136011.0
2023-02-08 11:30:00,16.14,16.17,16.12,16.17,152502.0,15.5946,15.6236,15.5753,15.6236,152502.0
2023-02-08 12:00:00,16.17,16.18,16.14,16.18,76533.0,15.6236,15.6332,15.5946,15.6332,76533.0
2023-02-08 12:30:00,16.18,16.19,16.15,16.18,56208.0,15.6332,15.6429,15.6042,15.6332,56208.0
2023-02-08 13:00:00,16.19,16.22,16.18,16.18,79815.0,15.6429,15.6719,15.6332,15.6332,79815.0
2023-02-08 13:30:00,16.18,16.18,16.15,16.17,230037.0,15.6332,15.6332,15.6042,15.6236,230037.0
2023-02-08 14:00:00,16.17,16.2,16.15,16.16,61875.0,15.6236,15.6526,15.6042,15.6139,61875.0
2023-02-08 14:30:00,16.16,16.17,16.13,16.17,221811.0,15.6139,15.6236,15.5849,15.6236,221811.0
2023-02-08 15:00:00,16.16,16.16,16.11,16.13,96675.0,15.6139,15.6139,15.5656,15.5849,96675.0
2023-02-08 15:30:00,16.13,16.16,16.13,16.14,197484.0,15.5849,15.6139,15.5849,15.5946,197484.0
2023-02-09 09:30:00,16.28,16.29,16.23,16.25,141642.0,15.7299,15.7395,15.6815,15.7009,141642.0
2023-02-09 10:00:00,16.24,16.27,16.19,16.2,131025.0,15.6912,15.7202,15.6429,15.6526,131025.0
2023-02-09 10:30:00,16.2,16.23,16.2,16.22,99441.0,15.6526,15.6815,15.6526,15.6719,99441.0
2023-02-09 11:00:00,16.22,16.22,16.15,16.17,219831.0,15.6719,15.6719,15.6042,15.6236,219831.0
2023-02-09 11:30:00,16.16,16.17,16.14,16.16,251556.0,15.6139,15.6236,15.5946,15.6139,251556.0
2023-02-09 12:00:00,16.16,16.18,16.16,16.16,61116.0,15.6139,15.6332,15.6139,15.6139,61116.0
2023-02-09 12:30:00,16.15,16.16,16.07,16.11,98763.0,15.6042,15.6139,15.5269,15.5656,98763.0
2023-02-09 13:00:00,16.1,16.11,16.08,16.11,135024.0,15.5559,15.5656,15.5366,15.5656,135024.0
2023-02-09 13:30:00,16.09,16.12,16.06,16.08,79113.0,15.5463,15.5753,15.5173,15.5366,79113.0
2023-02-09 14:00:00,16.07,16.08,16.03,16.03,82542.0,15.5269,15.5366,15.4883,15.4883,82542.0
2023-02-09 14:30:00,16.05,16.06,16.03,16.04,88845.0,15.5076,15.5173,15.4883,15.498,88845.0
2023-02-09 15:00:00,16.03,16.03,15.97,15.98,163479.0,15.4883,15.4883,15.4303,15.44,163479.0
2023-02-09 15:30:00,15.97,16.02,15.94,15.98,280389.0,15.4303,15.4786,15.4013,15.44,280389.0
2023-02-10 09:30:00,15.94,15.97,15.91,15.95,162987.0,15.4013,15.4303,15.3724,15.411,162987.0
2023-02-10 10:00:00,15.94,16.01,15.89,15.99,242607.0,15.4013,15.469,15.353,15.4497,242607.0
2023-02-10 10:30:00,16.0,16.01,15.92,15.96,155757.0,15.4593,15.469,15.382,15.4207,155757.0
2023-02-10 11:00:00,15.96,15.99,15.95,15.97,98475.0,15.4207,15.4497,15.411,15.4303,98475.0
2023-02-10 11:30:00,15.97,15.97,15.93,15.94,125691.0,15.4303,15.4303,15.3917,15.4013,125691.0
2023-02-10 12:00:00,15.93,15.94,15.9,15.92,68802.0,15.3917,15.4013,15.3627,15.382,68802.0
2023-02-10 12:30:00,15.92,15.96,15.92,15.96,65322.0,15.382,15.4207,15.382,15.4207,65322.0
2023-02-10 13:00:00,15.97,16.01,15.96,16.0,92169.0,15.4303,15.469,15.4207,15.4593,92169.0
2023-02-10 13:30:00,15.99,15.99,15.96,15.96,88359.0,15.4497,15.4497,15.4207,15.4207,88359.0
2023-02-10 14:00:00,15.95,15.97,15.94,15.95,45417.0,15.411,15.4303,15.4013,15.411,45417.0
2023-02-10 14:30:00,15.94,15.99,15.94,15.98,40104.0,15.4013,15.4497,15.4013,15.44,40104.0
2023-02-10 15:00:00,15.99,16.0,15.96,15.97,642288.0,15.4497,15.4593,15.4207,15.4303,642288.0
2023-02-10 15:30:00,15.98,16.02,15.97,16.01,242517.0,15.44,15.4786,15.4303,15.469,242517.0
2023-02-13 09:30:00,16.04,16.1,16.01,16.1,268197.0,15.498,15.5559,15.469,15.5559,268197.0
2023-02-13 10:00:00,16.1,16.12,16.08,16.11,109146.0,15.5559,15.5753,15.5366,15.5656,109146.0
2023-02-13 10:30:00,16.12,16.16,16.11,16.14,129126.0,15.5753,15.6139,15.5656,15.5946,129126.0
2023-02-13 11:00:00,16.14,16.16,16.14,16.15,78216.0,15.5946,15.6139,15.5946,15.6042,78216.0
2023-02-13 11:30:00,16.15,16.18,16.13,16.16,84216.0,15.6042,15.6332,15.5849,15.6139,84216.0
2023-02-13 12:00:00,16.16,16.18,16.16,16.17,78399.0,15.6139,15.6332,15.6139,15.6236,78399.0
2023-02-13 12:30:00,16.17,16.19,16.17,16.17,55236.0,15.6236,15.6429,15.6236,15.6236,55236.0
2023-02-13 13:00:00,16.17,16.19,16.15,16.18,141327.0,15.6236,15.6429,15.6042,15.6332,141327.0
2023-02-13 13:30:00,16.19,16.2,16.18,16.2,102579.0,15.6429,15.6526,15.6332,15.6526,102579.0
2023-02-13 14:00:00,16.2,16.2,16.16,16.16,94563.0,15.6526,15.6526,15.6139,15.6139,94563.0
2023-02-13 14:30:00,16.16,16.16,16.13,16.16,96942.0,15.6139,15.6139,15.5849,15.6139,96942.0
2023-02-13 15:00:00,16.15,16.17,16.13,16.16,120234.0,15.6042,15.6236,15.5849,15.6139,120234.0
2023-02-13 15:30:00,16.17,16.19,16.16,16.19,329277.0,15.6236,15.6429,15.6139,15.6429,329277.0
2023-02-14 09:30:00,16.15,16.23,16.07,16.22,292389.0,15.6042,15.6815,15.5269,15.6719,292389.0
2023-02-14 10:00:00,16.22,16.3,16.22,16.23,209730.0,15.6719,15.7492,15.6719,15.6815,209730.0
2023-02-14 10:30:00,16.23,16.24,16.07,16.12,142011.0,15.6815,15.6912,15.5269,15.5753,142011.0
2023-02-14 11:00:00,16.11,16.17,16.09,16.09,99135.0,15.5656,15.6236,15.5463,15.5463,99135.0
2023-02-14 11:30:00,16.08,16.08,16.04,16.08,95319.0,15.5366,15.5366,15.498,15.5366,95319.0
2023-02-14 12:00:00,16.07,16.12,16.07,16.12,101667.0,15.5269,15.5753,15.5269,15.5753,101667.0
2023-02-14 12:30:00,16.11,16.15,16.11,16.14,49068.0,15.5656,15.6042,15.5656,15.5946,49068.0
2023-02-14 13:00:00,16.14,16.24,16.14,16.2,230166.0,15.5946,15.6912,15.5946,15.6526,230166.0
2023-02-14 13:30:00,16.2,16.21,16.17,16.19,82932.0,15.6526,15.6622,15.6236,15.6429,82932.0
2023-02-14 14:00:00,16.18,16.21,16.14,16.19,154356.0,15.6332,15.6622,15.5946,15.6429,154356.0
2023-02-14 14:30:00,16.19,16.24,16.19,16.22,73569.0,15.6429,15.6912,15.6429,15.6719,73569.0
2023-02-14 15:00:00,16.22,16.23,16.19,16.22,96099.0,15.6719,15.6815,15.6429,15.6719,96099.0
2023-02-14 15:30:00,16.22,16.24,16.2,16.2,181641.0,15.6719,15.6912,15.6526,15.6526,181641.0
2023-02-15 09:30:00,16.13,16.17,16.1,16.11,163620.0,15.5849,15.6236,15.5559,15.5656,163620.0
2023-02-15 10:00:00,16.12,16.17,16.1,16.15,65760.0,15.5753,15.6236,15.5559,15.6042,65760.0
2023-02-15 10:30:00,16.15,16.18,16.14,16.14,124893.0,15.6042,15.6332,15.5946,15.5946,124893.0
2023-02-15 11:00:00,16.15,16.21,16.15,16.21,144063.0,15.6042,15.6622,15.6042,15.6622,144063.0
2023-02-15 11:30:00,16.21,16.23,16.18,16.21,167487.0,15.6622,15.6815,15.6332,15.6622,167487.0
2023-02-15 12:00:00,16.21,16.21,16.16,16.17,41841.0,15.6622,15.6622,15.6139,15.6236,41841.0
2023-02-15 12:30:00,16.16,16.2,16.16,16.18,61599.0,15.6139,15.6526,15.6139,15.6332,61599.0
2023-02-15 13:00:00,16.19,16.22,16.17,16.22,68742.0,15.6429,15.6719,15.6236,15.6719,68742.0
2023-02-15 13:30:00,16.22,16.24,16.21,16.24,140349.0,15.6719,15.6912,15.6622,15.6912,140349.0
2023-02-15 14:00:00,16.24,16.27,16.24,16.26,80700.0,15.6912,15.7202,15.6912,15.7105,80700.0
2023-02-15 14:30:00,16.26,16.27,16.22,16.23,60078.0,15.7105,15.7202,15.6719,15.6815,60078.0
2023-02-15 15:00:00,16.23,16.25,16.23,16.24,77673.0,15.6815,15.7009,15.6815,15.6912,77673.0
2023-02-15 15:30:00,16.25,16.28,16.24,16.28,161730.0,15.7009,15.7299,15.6912,15.7299,161730.0
2023-02-16 09:30:00,16.1,16.12,16.06,16.09,335631.0,15.5559,15.5753,15.5173,15.5463,335631.0
2023-02-16 10:00:00,16.08,16.16,16.07,16.15,109575.0,15.5366,15.6139,15.5269,15.6042,109575.0
2023-02-16 10:30:00,16.15,16.21,16.15,16.18,71715.0,15.6042,15.6622,15.6042,15.6332,71715.0
2023-02-16 11:00:00,16.19,16.21,16.17,16.2,62376.0,15.6429,15.6622,15.6236,15.6526,62376.0
2023-02-16 11:30:00,16.2,16.22,16.18,16.2,150924.0,15.6526,15.6719,15.6332,15.6526,150924.0
2023-02-16 12:00:00,16.2,16.22,16.18,16.22,47460.0,15.6526,15.6719,15.6332,15.6719,47460.0
2023-02-16 12:30:00,16.22,16.25,16.21,16.22,77499.0,15.6719,15.7009,15.6622,15.6719,77499.0
2023-02-16 13:00:00,16.22,16.24,16.19,16.19,50061.0,15.6719,15.6912,15.6429,15.6429,50061.0
2023-02-16 13:30:00,16.19,16.23,16.19,16.22,107691.0,15.6429,15.6815,15.6429,15.6719,107691.0
2023-02-16 14:00:00,16.22,16.24,16.21,16.24,107481.0,15.6719,15.6912,15.6622,15.6912,107481.0
2023-02-16 14:30:00,16.24,16.25,16.22,16.23,342738.0,15.6912,15.7009,15.6719,15.6815,342738.0
2023-02-16 15:00:00,16.22,16.23,16.11,16.11,297483.0,15.6719,15.6815,15.5656,15.5656,297483.0
2023-02-16 15:30:00,16.11,16.11,16.06,16.07,272574.0,15.5656,15.5656,15.5173,15.5269,272574.0
2023-02-17 09:30:00,15.98,16.01,15.9,15.92,250500.0,15.44,15.469,15.3627,15.382,250500.0
2023-02-17 10:00:00,15.93,16.01,15.93,15.97,106083.0,15.3917,15.469,15.3917,15.4303,106083.0
2023-02-17 10:30:00,15.97,16.02,15.93,15.93,80349.0,15.4303,15.4786,15.3917,15.3917,80349.0
2023-02-17 11:00:00,15.93,15.95,15.9,15.91,76086.0,15.3917,15.411,15.3627,15.3724,76086.0
2023-02-17 11:30:00,15.91,15.95,15.9,15.92,82812.0,15.3724,15.411,15.3627,15.382,82812.0
2023-02-17 12:00:00,15.93,15.97,15.93,15.96,52632.0,15.3917,15.4303,15.3917,15.4207,52632.0
2023-02-17 12:30:00,15.95,15.95,15.9,15.91,63219.0,15.411,15.411,15.3627,15.3724,63219.0
2023-02-17 13:00:00,15.92,15.95,15.91,15.92,61980.0,15.382,15.411,15.3724,15.382,61980.0
2023-02-17 13:30:00,15.92,15.94,15.91,15.94,141447.0,15.382,15.4013,15.3724,15.4013,141447.0
2023-02-17 14:00:00,15.94,15.99,15.94,15.98,37434.0,15.4013,15.4497,15.4013,15.44,37434.0
2023-02-17 14:30:00,15.98,16.02,15.98,16.01,242787.0,15.44,15.4786,15.44,15.469,242787.0
2023-02-17 15:00:00,16.02,16.03,15.98,15.99,162735.0,15.4786,15.4883,15.44,15.4497,162735.0
2023-02-17 15:30:00,15.99,16.03,15.98,16.02,108003.0,15.4497,15.4883,15.44,15.4786,108003.0
2023-02-21 09:30:00,15.87,15.89,15.82,15.82,641817.0,15.3337,15.353,15.2854,15.2854,641817.0
2023-02-21 10:00:00,15.81,15.83,15.78,15.78,317172.0,15.2757,15.2951,15.2467,15.2467,317172.0
2023-02-21 10:30:00,15.78,15.82,15.77,15.77,483189.0,15.2467,15.2854,15.2371,15.2371,483189.0
2023-02-21 11:00:00,15.78,15.79,15.74,15.75,120498.0,15.2467,15.2564,15.2081,15.2178,120498.0
2023-02-21 11:30:00,15.74,15.76,15.73,15.73,62388.0,15.2081,15.2274,15.1984,15.1984,62388.0
2023-02-21 12:00:00,15.73,15.74,15.72,15.72,99087.0,15.1984,15.2081,15.1888,15.1888,99087.0
2023-02-21 12:30:00,15.73,15.76,15.72,15.76,50085.0,15.1984,15.2274,15.1888,15.2274,50085.0
2023-02-21 13:00:00,15.76,15.76,15.71,15.72,78684.0,15.2274,15.2274,15.1791,15.1888,78684.0
2023-02-21 13:30:00,15.71,15.72,15.7,15.7,92580.0,15.1791,15.1888,15.1695,15.1695,92580.0
2023-02-21 14:00:00,15.7,15.7,15.67,15.68,108294.0,15.1695,15.1695,15.1405,15.1501,108294.0
2023-02-21 14:30:00,15.69,15.72,15.68,15.71,172278.0,15.1598,15.1888,15.1501,15.1791,172278.0
2023-02-21 15:00:00,15.71,15.72,15.69,15.7,107886.0,15.1791,15.1888,15.1598,15.1695,107886.0
2023-02-21 15:30:00,15.7,15.72,15.68,15.68,179133.0,15.1695,15.1888,15.1501,15.1501,179133.0
2023-02-22 09:30:00,15.71,15.75,15.7,15.73,306156.0,15.1791,15.2178,15.1695,15.1984,306156.0
2023-02-22 10:00:00,15.72,15.72,15.65,15.67,238539.0,15.1888,15.1888,15.1211,15.1405,238539.0
2023-02-22 10:30:00,15.66,15.7,15.63,15.7,214683.0,15.1308,15.1695,15.1018,15.1695,214683.0
2023-02-22 11:00:00,15.69,15.71,15.67,15.69,154845.0,15.1598,15.1791,15.1405,15.1598,154845.0
2023-02-22 11:30:00,15.69,15.71,15.68,15.7,63285.0,15.1598,15.1791,15.1501,15.1695,63285.0
2023-02-22 12:00:00,15.69,15.73,15.69,15.73,129057.0,15.1598,15.1984,15.1598,15.1984,129057.0
2023-02-22 12:30:00,15.73,15.75,15.73,15.73,101994.0,15.1984,15.2178,15.1984,15.1984,101994.0
2023-02-22 13:00:00,15.73,15.76,15.72,15.76,58119.0,15.1984,15.2274,15.1888,15.2274,58119.0
2023-02-22 13:30:00,15.76,15.76,15.73,15.74,61263.0,15.2274,15.2274,15.1984,15.2081,61263.0
2023-02-22 14:00:00,15.74,15.77,15.68,15.72,248964.0,15.2081,15.2371,15.1501,15.1888,248964.0
2023-02-22 14:30:00,15.7,15.7,15.63,15.63,259068.0,15.1695,15.1695,15.1018,15.1018,259068.0
2023-02-22 15:00:00,15.63,15.67,15.62,15.64,314301.0,15.1018,15.1405,15.0922,15.1115,314301.0
2023-02-22 15:30:00,15.64,15.67,15.62,15.67,252600.0,15.1115,15.1405,15.0922,15.1405,252600.0
2023-02-23 09:30:00,15.8,15.81,15.76,15.8,345045.0,15.2661,15.2757,15.2274,15.2661,345045.0
2023-02-23 10:00:00,15.8,15.81,15.74,15.76,238896.0,15.2661,15.2757,15.2081,15.2274,238896.0
2023-02-23 10:30:00,15.76,15.77,15.68,15.69,169551.0,15.2274,15.2371,15.1501,15.1598,169551.0
2023-02-23 11:00:00,15.69,15.71,15.64,15.64,211749.0,15.1598,15.1791,15.1115,15.1115,211749.0
2023-02-23 11:30:00,15.64,15.65,15.58,15.58,215649.0,15.1115,15.1211,15.0535,15.0535,215649.0
2023-02-23 12:00:00,15.58,15.61,15.58,15.6,85572.0,15.0535,15.0825,15.0535,15.0728,85572.0
2023-02-23 12:30:00,15.6,15.63,15.59,15.63,122004.0,15.0728,15.1018,15.0632,15.1018,122004.0
2023-02-23 13:00:00,15.63,15.64,15.61,15.63,213468.0,15.1018,15.1115,15.0825,15.1018,213468.0
2023-02-23 13:30:00,15.62,15.66,15.62,15.65,121530.0,15.0922,15.1308,15.0922,15.1211,121530.0
2023-02-23 14:00:00,15.65,15.73,15.64,15.72,193089.0,15.1211,15.1984,15.1115,15.1888,193089.0
2023-02-23 14:30:00,15.72,15.75,15.72,15.73,150141.0,15.1888,15.2178,15.1888,15.1984,150141.0
2023-02-23 15:00:00,15.74,15.78,15.74,15.78,130002.0,15.2081,15.2467,15.2081,15.2467,130002.0
2023-02-23 15:30:00,15.78,15.79,15.75,15.75,171693.0,15.2467,15.2564,15.2178,15.2178,171693.0
2023-02-24 09:30:00,15.56,15.59,15.49,15.51,755073.0,15.0342,15.0632,14.9665,14.9859,755073.0
2023-02-24 10:00:00,15.51,15.55,15.48,15.5,591273.0,14.9859,15.0245,14.9569,14.9762,591273.0
2023-02-24 10:30:00,15.5,15.52,15.48,15.49,667125.0,14.9762,14.9955,14.9569,14.9665,667125.0
2023-02-24 11:00:00,15.49,15.56,15.49,15.55,570459.0,14.9665,15.0342,14.9665,15.0245,570459.0
2023-02-24 11:30:00,15.55,15.6,15.53,15.57,442800.0,15.0245,15.0728,15.0052,15.0438,442800.0
2023-02-24 12:00:00,15.57,15.58,15.54,15.55,881307.0,15.0438,15.0535,15.0149,15.0245,881307.0
2023-02-24 12:30:00,15.56,15.56,15.51,15.52,64878.0,15.0342,15.0342,14.9859,14.9955,64878.0
2023-02-24 13:00:00,15.51,15.54,15.5,15.54,155700.0,14.9859,15.0149,14.9762,15.0149,155700.0
2023-02-24 13:30:00,15.53,15.56,15.52,15.55,176310.0,15.0052,15.0342,14.9955,15.0245,176310.0
2023-02-24 14:00:00,15.55,15.57,15.55,15.56,186234.0,15.0245,15.0438,15.0245,15.0342,186234.0
2023-02-24 14:30:00,15.56,15.61,15.54,15.6,134280.0,15.0342,15.0825,15.0149,15.0728,134280.0
2023-02-24 15:00:00,15.6,15.62,15.58,15.59,204702.0,15.0728,15.0922,15.0535,15.0632,204702.0
2023-02-24 15:30:00,15.59,15.59,15.53,15.59,263682.0,15.0632,15.0632,15.0052,15.0632,263682.0
2023-02-27 09:30:00,15.71,15.75,15.69,15.74,264189.0,15.1791,15.2178,15.1598,15.2081,264189.0
2023-02-27 10:00:00,15.75,15.78,15.74,15.76,149628.0,15.2178,15.2467,15.2081,15.2274,149628.0
2023-02-27 10:30:00,15.76,15.76,15.68,15.7,149994.0,15.2274,15.2274,15.1501,15.1695,149994.0
2023-02-27 11:00:00,15.7,15.71,15.67,15.67,107631.0,15.1695,15.1791,15.1405,15.1405,107631.0
2023-02-27 11:30:00,15.67,15.68,15.64,15.67,101262.0,15.1405,15.1501,15.1115,15.1405,101262.0
2023-02-27 12:00:00,15.67,15.67,15.64,15.66,46488.0,15.1405,15.1405,15.1115,15.1308,46488.0
2023-02-27 12:30:00,15.67,15.68,15.66,15.68,67800.0,15.1405,15.1501,15.1308,15.1501,67800.0
2023-02-27 13:00:00,15.68,15.7,15.67,15.68,87525.0,15.1501,15.1695,15.1405,15.1501,87525.0
2023-02-27 13:30:00,15.68,15.69,15.66,15.69,112773.0,15.1501,15.1598,15.1308,15.1598,112773.0
2023-02-27 14:00:00,15.69,15.71,15.67,15.67,256473.0,15.1598,15.1791,15.1405,15.1405,256473.0
2023-02-27 14:30:00,15.67,15.68,15.64,15.65,100503.0,15.1405,15.1501,15.1115,15.1211,100503.0
2023-02-27 15:00:00,15.64,15.65,15.62,15.63,232989.0,15.1115,15.1211,15.0922,15.1018,232989.0
2023-02-27 15:30:00,15.64,15.64,15.6,15.63,337161.0,15.1115,15.1115,15.0728,15.1018,337161.0
2023-02-28 09:30:00,15.63,15.66,15.6,15.64,176718.0,15.1018,15.1308,15.0728,15.1115,176718.0
2023-02-28 10:00:00,15.64,15.67,15.62,15.64,335583.0,15.1115,15.1405,15.0922,15.1115,335583.0
2023-02-28 10:30:00,15.63,15.65,15.61,15.64,80745.0,15.1018,15.1211,15.0825,15.1115,80745.0
2023-02-28 11:00:00,15.64,15.68,15.64,15.66,75687.0,15.1115,15.1501,15.1115,15.1308,75687.0
2023-02-28 11:30:00,15.66,15.67,15.63,15.64,76539.0,15.1308,15.1405,15.1018,15.1115,76539.0
2023-02-28 12:00:00,15.64,15.68,15.64,15.67,51660.0,15.1115,15.1501,15.1115,15.1405,51660.0
2023-02-28 12:30:00,15.67,15.7,15.66,15.69,35496.0,15.1405,15.1695,15.1308,15.1598,35496.0
2023-02-28 13:00:00,15.69,15.7,15.69,15.7,47325.0,15.1598,15.1695,15.1598,15.1695,47325.0
2023-02-28 13:30:00,15.7,15.71,15.69,15.69,81810.0,15.1695,15.1791,15.1598,15.1598,81810.0
2023-02-28 14:00:00,15.7,15.71,15.67,15.68,102027.0,15.1695,15.1791,15.1405,15.1501,102027.0
2023-02-28 14:30:00,15.67,15.68,15.65,15.65,86214.0,15.1405,15.1501,15.1211,15.1211,86214.0
2023-02-28 15:00:00,15.65,15.65,15.62,15.63,194250.0,15.1211,15.1211,15.0922,15.1018,194250.0
2023-02-28 15:30:00,15.63,15.63,15.59,15.59,273588.0,15.1018,15.1018,15.0632,15.0632,273588.0
2023-03-01 09:30:00,15.57,15.61,15.55,15.59,211071.0,15.0438,15.0825,15.0245,15.0632,211071.0
2023-03-01 10:00:00,15.6,15.61,15.51,15.54,147771.0,15.0728,15.0825,14.9859,15.0149,147771.0
2023-03-01 10:30:00,15.53,15.59,15.52,15.59,128004.0,15.0052,15.0632,14.9955,15.0632,128004.0
2023-03-01 11:00:00,15.58,15.58,15.48,15.52,271098.0,15.0535,15.0535,14.9569,14.9955,271098.0
2023-03-01 11:30:00,15.52,15.59,15.52,15.58,138540.0,14.9955,15.0632,14.9955,15.0535,138540.0
2023-03-01 12:00:00,15.57,15.6,15.56,15.58,47370.0,15.0438,15.0728,15.0342,15.0535,47370.0
2023-03-01 12:30:00,15.58,15.6,15.57,15.58,188025.0,15.0535,15.0728,15.0438,15.0535,188025.0
2023-03-01 13:00:00,15.57,15.57,15.55,15.55,20814.0,15.0438,15.0438,15.0245,15.0245,20814.0
2023-03-01 13:30:00,15.54,15.54,15.52,15.54,27555.0,15.0149,15.0149,14.9955,15.0149,27555.0
2023-03-01 14:00:00,15.53,15.54,15.51,15.52,65373.0,15.0052,15.0149,14.9859,14.9955,65373.0
2023-03-01 14:30:00,15.51,15.52,15.49,15.51,149007.0,14.9859,14.9955,14.9665,14.9859,149007.0
2023-03-01 15:00:00,15.51,15.54,15.51,15.51,157218.0,14.9859,15.0149,14.9859,14.9859,157218.0
2023-03-01 15:30:00,15.51,15.55,15.51,15.54,132036.0,14.9859,15.0245,14.9859,15.0149,132036.0
2023-03-02 09:30:00,15.47,15.48,15.43,15.47,356202.0,14.9472,14.9569,14.9086,14.9472,356202.0
2023-03-02 10:00:00,15.47,15.5,15.46,15.5,192351.0,14.9472,14.9762,14.9376,14.9762,192351.0
2023-03-02 10:30:00,15.5,15.52,15.48,15.51,196935.0,14.9762,14.9955,14.9569,14.9859,196935.0
2023-03-02 11:00:00,15.52,15.52,15.49,15.49,87204.0,14.9955,14.9955,14.9665,14.9665,87204.0
2023-03-02 11:30:00,15.49,15.51,15.48,15.5,99957.0,14.9665,14.9859,14.9569,14.9762,99957.0
2023-03-02 12:00:00,15.51,15.51,15.48,15.5,187116.0,14.9859,14.9859,14.9569,14.9762,187116.0
2023-03-02 12:30:00,15.5,15.53,15.5,15.52,95607.0,14.9762,15.0052,14.9762,14.9955,95607.0
2023-03-02 13:00:00,15.52,15.52,15.5,15.51,94896.0,14.9955,14.9955,14.9762,14.9859,94896.0
2023-03-02 13:30:00,15.51,15.59,15.5,15.59,146010.0,14.9859,15.0632,14.9762,15.0632,146010.0
2023-03-02 14:00:00,15.59,15.62,15.58,15.62,182139.0,15.0632,15.0922,15.0535,15.0922,182139.0
2023-03-02 14:30:00,15.63,15.63,15.6,15.62,107079.0,15.1018,15.1018,15.0728,15.0922,107079.0
2023-03-02 15:00:00,15.62,15.64,15.6,15.64,192672.0,15.0922,15.1115,15.0728,15.1115,192672.0
2023-03-02 15:30:00,15.64,15.69,15.63,15.65,176559.0,15.1115,15.1598,15.1018,15.1211,176559.0
2023-03-03 09:30:00,15.72,15.77,15.7,15.76,135009.0,15.1888,15.2371,15.1695,15.2274,135009.0
2023-03-03 10:00:00,15.76,15.79,15.7,15.78,97971.0,15.2274,15.2564,15.1695,15.2467,97971.0
2023-03-03 10:30:00,15.78,15.79,15.76,15.76,171057.0,15.2467,15.2564,15.2274,15.2274,171057.0
2023-03-03 11:00:00,15.77,15.79,15.76,15.78,63054.0,15.2371,15.2564,15.2274,15.2467,63054.0
2023-03-03 11:30:00,15.79,15.82,15.78,15.82,138681.0,15.2564,15.2854,15.2467,15.2854,138681.0
2023-03-03 12:00:00,15.82,15.83,15.81,15.82,203118.0,15.2854,15.2951,15.2757,15.2854,203118.0
2023-03-03 12:30:00,15.82,15.85,15.82,15.85,210768.0,15.2854,15.3144,15.2854,15.3144,210768.0
2023-03-03 13:00:00,15.86,15.86,15.85,15.86,46308.0,15.324,15.324,15.3144,15.324,46308.0
2023-03-03 13:30:00,15.86,15.86,15.84,15.85,37434.0,15.324,15.324,15.3047,15.3144,37434.0
2023-03-03 14:00:00,15.86,15.89,15.85,15.89,38352.0,15.324,15.353,15.3144,15.353,38352.0
2023-03-03 14:30:00,15.89,15.89,15.88,15.89,91953.0,15.353,15.353,15.3434,15.353,91953.0
2023-03-03 15:00:00,15.89,15.91,15.89,15.9,373353.0,15.353,15.3724,15.353,15.3627,373353.0
2023-03-03 15:30:00,15.9,15.9,15.87,15.9,166320.0,15.3627,15.3627,15.3337,15.3627,166320.0
2023-03-06 09:30:00,15.93,15.96,15.92,15.95,195168.0,15.3917,15.4207,15.382,15.411,195168.0
2023-03-06 10:00:00,15.95,16.0,15.93,15.99,142341.0,15.411,15.4593,15.3917,15.4497,142341.0
2023-03-06 10:30:00,15.99,16.01,15.98,15.99,120231.0,15.4497,15.469,15.44,15.4497,120231.0
2023-03-06 11:00:00,15.98,16.01,15.97,15.97,82626.0,15.44,15.469,15.4303,15.4303,82626.0
2023-03-06 11:30:00,15.98,15.99,15.96,15.98,72144.0,15.44,15.4497,15.4207,15.44,72144.0
2023-03-06 12:00:00,15.99,16.0,15.98,15.99,169935.0,15.4497,15.4593,15.44,15.4497,169935.0
2023-03-06 12:30:00,15.98,15.98,15.93,15.94,77559.0,15.44,15.44,15.3917,15.4013,77559.0
2023-03-06 13:00:00,15.94,15.94,15.92,15.93,50082.0,15.4013,15.4013,15.382,15.3917,50082.0
2023-03-06 13:30:00,15.93,15.93,15.89,15.9,105684.0,15.3917,15.3917,15.353,15.3627,105684.0
2023-03-06 14:00:00,15.9,15.92,15.89,15.9,75120.0,15.3627,15.382,15.353,15.3627,75120.0
2023-03-06 14:30:00,15.9,15.91,15.88,15.89,63915.0,15.3627,15.3724,15.3434,15.353,63915.0
2023-03-06 15:00:00,15.89,15.9,15.86,15.87,153930.0,15.353,15.3627,15.324,15.3337,153930.0
2023-03-06 15:30:00,15.86,15.89,15.86,15.88,229296.0,15.324,15.353,15.324,15.3434,229296.0
2023-03-07 09:30:00,15.87,15.89,15.87,15.88,193341.0,15.3337,15.353,15.3337,15.3434,193341.0
2023-03-07 10:00:00,15.88,15.88,15.74,15.78,127707.0,15.3434,15.3434,15.2081,15.2467,127707.0
2023-03-07 10:30:00,15.77,15.84,15.73,15.73,141357.0,15.2371,15.3047,15.1984,15.1984,141357.0
2023-03-07 11:00:00,15.72,15.77,15.72,15.72,71295.0,15.1888,15.2371,15.1888,15.1888,71295.0
2023-03-07 11:30:00,15.72,15.76,15.71,15.71,93474.0,15.1888,15.2274,15.1791,15.1791,93474.0
2023-03-07 12:00:00,15.72,15.8,15.71,15.76,81483.0,15.1888,15.2661,15.1791,15.2274,81483.0
2023-03-07 12:30:00,15.76,15.77,15.73,15.74,81333.0,15.2274,15.2371,15.1984,15.2081,81333.0
2023-03-07 13:00:00,15.72,15.73,15.69,15.7,33273.0,15.1888,15.1984,15.1598,15.1695,33273.0
2023-03-07 13:30:00,15.71,15.71,15.64,15.65,99486.0,15.1791,15.1791,15.1115,15.1211,99486.0
2023-03-07 14:00:00,15.65,15.67,15.64,15.65,85773.0,15.1211,15.1405,15.1115,15.1211,85773.0
2023-03-07 14:30:00,15.65,15.65,15.62,15.63,174723.0,15.1211,15.1211,15.0922,15.1018,174723.0
2023-03-07 15:00:00,15.64,15.67,15.64,15.64,123675.0,15.1115,15.1405,15.1115,15.1115,123675.0
2023-03-07 15:30:00,15.65,15.68,15.64,15.65,213519.0,15.1211,15.1501,15.1115,15.1211,213519.0
2023-03-08 09:30:00,15.65,15.67,15.63,15.67,233682.0,15.1211,15.1405,15.1018,15.1405,233682.0
2023-03-08 10:00:00,15.66,15.69,15.6,15.66,121389.0,15.1308,15.1598,15.0728,15.1308,121389.0
2023-03-08 10:30:00,15.67,15.7,15.64,15.66,111990.0,15.1405,15.1695,15.1115,15.1308,111990.0
2023-03-08 11:00:00,15.66,15.68,15.65,15.67,62247.0,15.1308,15.1501,15.1211,15.1405,62247.0
2023-03-08 11:30:00,15.66,15.7,15.62,15.68,55092.0,15.1308,15.1695,15.0922,15.1501,55092.0
2023-03-08 12:00:00,15.69,15.69,15.63,15.63,70185.0,15.1598,15.1598,15.1018,15.1018,70185.0
2023-03-08 12:30:00,15.62,15.65,15.61,15.63,132636.0,15.0922,15.1211,15.0825,15.1018,132636.0
2023-03-08 13:00:00,15.63,15.64,15.59,15.59,86781.0,15.1018,15.1115,15.0632,15.0632,86781.0
2023-03-08 13:30:00,15.58,15.6,15.58,15.59,106092.0,15.0535,15.0728,15.0535,15.0632,106092.0
2023-03-08 14:00:00,15.6,15.62,15.59,15.62,64758.0,15.0728,15.0922,15.0632,15.0922,64758.0
2023-03-08 14:30:00,15.62,15.63,15.6,15.61,135489.0,15.0922,15.1018,15.0728,15.0825,135489.0
2023-03-08 15:00:00,15.61,15.61,15.59,15.6,100113.0,15.0825,15.0825,15.0632,15.0728,100113.0
2023-03-08 15:30:00,15.6,15.68,15.6,15.67,221769.0,15.0728,15.1501,15.0728,15.1405,221769.0
2023-03-09 09:30:00,15.69,15.76,15.68,15.73,196953.0,15.1598,15.2274,15.1501,15.1984,196953.0
2023-03-09 10:00:00,15.72,15.75,15.67,15.7,102294.0,15.1888,15.2178,15.1405,15.1695,102294.0
2023-03-09 10:30:00,15.7,15.74,15.69,15.7,85515.0,15.1695,15.2081,15.1598,15.1695,85515.0
2023-03-09 11:00:00,15.69,15.7,15.66,15.66,121827.0,15.1598,15.1695,15.1308,15.1308,121827.0
2023-03-09 11:30:00,15.67,15.68,15.65,15.66,136791.0,15.1405,15.1501,15.1211,15.1308,136791.0
2023-03-09 12:00:00,15.66,15.66,15.62,15.66,56505.0,15.1308,15.1308,15.0922,15.1308,56505.0
2023-03-09 12:30:00,15.66,15.66,15.6,15.61,50925.0,15.1308,15.1308,15.0728,15.0825,50925.0
2023-03-09 13:00:00,15.61,15.62,15.54,15.54,94572.0,15.0825,15.0922,15.0149,15.0149,94572.0
2023-03-09 13:30:00,15.55,15.55,15.48,15.5,134412.0,15.0245,15.0245,14.9569,14.9762,134412.0
2023-03-09 14:00:00,15.5,15.51,15.47,15.48,125232.0,14.9762,14.9859,14.9472,14.9569,125232.0
2023-03-09 14:30:00,15.48,15.49,15.43,15.43,220599.0,14.9569,14.9665,14.9086,14.9086,220599.0
2023-03-09 15:00:00,15.43,15.44,15.32,15.36,433509.0,14.9086,14.9182,14.8023,14.8409,433509.0
2023-03-09 15:30:00,15.35,15.41,15.35,15.36,289380.0,14.8313,14.8893,14.8313,14.8409,289380.0
2023-03-10 09:30:00,15.33,15.33,15.15,15.23,568806.0,14.812,14.812,14.638,14.7153,568806.0
2023-03-10 10:00:00,15.23,15.29,15.2,15.22,1066455.0,14.7153,14.7733,14.6863,14.7057,1066455.0
2023-03-10 10:30:00,15.22,15.31,15.2,15.31,1111086.0,14.7057,14.7926,14.6863,14.7926,1111086.0
2023-03-10 11:00:00,15.31,15.37,15.27,15.36,637836.0,14.7926,14.8506,14.754,14.8409,637836.0
2023-03-10 11:30:00,15.36,15.39,15.25,15.25,273831.0,14.8409,14.8699,14.7347,14.7347,273831.0
2023-03-10 12:00:00,15.25,15.27,15.19,15.21,130656.0,14.7347,14.754,14.6767,14.696,130656.0
2023-03-10 12:30:00,15.22,15.26,15.16,15.16,169536.0,14.7057,14.7443,14.6477,14.6477,169536.0
2023-03-10 13:00:00,15.16,15.19,15.07,15.09,170106.0,14.6477,14.6767,14.5607,14.5801,170106.0
2023-03-10 13:30:00,15.09,15.09,15.02,15.04,265536.0,14.5801,14.5801,14.5124,14.5318,265536.0
2023-03-10 14:00:00,15.06,15.15,15.05,15.07,456399.0,14.5511,14.638,14.5414,14.5607,456399.0
2023-03-10 14:30:00,15.07,15.19,15.06,15.15,502323.0,14.5607,14.6767,14.5511,14.638,502323.0
2023-03-10 15:00:00,15.15,15.17,15.09,15.12,306819.0,14.638,14.6574,14.5801,14.6091,306819.0
2023-03-10 15:30:00,15.12,15.12,15.05,15.1,421116.0,14.6091,14.6091,14.5414,14.5897,421116.0
2023-03-13 09:30:00,14.93,15.08,14.86,15.06,704634.0,14.4255,14.5704,14.3578,14.5511,704634.0
2023-03-13 10:00:00,15.05,15.11,14.97,14.98,868134.0,14.5414,14.5994,14.4641,14.4738,868134.0
2023-03-13 10:30:00,14.98,15.14,14.98,15.13,1170441.0,14.4738,14.6284,14.4738,14.6187,1170441.0
2023-03-13 11:00:00,15.14,15.23,15.11,15.22,902787.0,14.6284,14.7153,14.5994,14.7057,902787.0
2023-03-13 11:30:00,15.23,15.23,15.13,15.18,345807.0,14.7153,14.7153,14.6187,14.667,345807.0
2023-03-13 12:00:00,15.2,15.25,15.12,15.15,295332.0,14.6863,14.7347,14.6091,14.638,295332.0
2023-03-13 12:30:00,15.15,15.18,15.07,15.09,280362.0,14.638,14.667,14.5607,14.5801,280362.0
2023-03-13 13:00:00,15.09,15.12,15.04,15.08,180318.0,14.5801,14.6091,14.5318,14.5704,180318.0
2023-03-13 13:30:00,15.09,15.15,15.05,15.14,290403.0,14.5801,14.638,14.5414,14.6284,290403.0
2023-03-13 14:00:00,15.15,15.19,15.14,15.17,262683.0,14.638,14.6767,14.6284,14.6574,262683.0
2023-03-13 14:30:00,15.17,15.21,15.14,15.17,263721.0,14.6574,14.696,14.6284,14.6574,263721.0
2023-03-13 15:00:00,15.17,15.18,15.06,15.07,392319.0,14.6574,14.667,14.5511,14.5607,392319.0
2023-03-13 15:30:00,15.07,15.14,15.04,15.04,590733.0,14.5607,14.6284,14.5318,14.5318,590733.0
2023-03-14 09:30:00,15.28,15.33,15.27,15.3,338259.0,14.7636,14.812,14.754,14.783,338259.0
2023-03-14 10:00:00,15.29,15.34,15.26,15.34,568017.0,14.7733,14.8216,14.7443,14.8216,568017.0
2023-03-14 10:30:00,15.34,15.36,15.32,15.32,323523.0,14.8216,14.8409,14.8023,14.8023,323523.0
2023-03-14 11:00:00,15.33,15.39,15.32,15.37,183855.0,14.812,14.8699,14.8023,14.8506,183855.0
2023-03-14 11:30:00,15.37,15.38,15.34,15.35,114978.0,14.8506,14.8603,14.8216,14.8313,114978.0
2023-03-14 12:00:00,15.35,15.36,15.31,15.32,59511.0,14.8313,14.8409,14.7926,14.8023,59511.0
2023-03-14 12:30:00,15.32,15.34,15.29,15.3,349803.0,14.8023,14.8216,14.7733,14.783,349803.0
2023-03-14 13:00:00,15.3,15.31,15.19,15.23,425619.0,14.783,14.7926,14.6767,14.7153,425619.0
2023-03-14 13:30:00,15.22,15.26,15.2,15.21,140991.0,14.7057,14.7443,14.6863,14.696,140991.0
2023-03-14 14:00:00,15.22,15.22,15.16,15.22,132753.0,14.7057,14.7057,14.6477,14.7057,132753.0
2023-03-14 14:30:00,15.22,15.24,15.19,15.19,220539.0,14.7057,14.725,14.6767,14.6767,220539.0
2023-03-14 15:00:00,15.19,15.21,15.12,15.16,565569.0,14.6767,14.696,14.6091,14.6477,565569.0
2023-03-14 15:30:00,15.17,15.31,15.16,15.31,413484.0,14.6574,14.7926,14.6477,14.7926,413484.0
2023-03-15 09:30:00,15.08,15.13,15.03,15.04,536295.0,14.5704,14.6187,14.5221,14.5318,536295.0
2023-03-15 10:00:00,15.04,15.11,15.02,15.05,1136628.0,14.5318,14.5994,14.5124,14.5414,1136628.0
2023-03-15 10:30:00,15.05,15.08,14.99,15.07,875304.0,14.5414,14.5704,14.4834,14.5607,875304.0
2023-03-15 11:00:00,15.06,15.11,15.05,15.07,742920.0,14.5511,14.5994,14.5414,14.5607,742920.0
2023-03-15 11:30:00,15.07,15.11,15.04,15.05,612855.0,14.5607,14.5994,14.5318,14.5414,612855.0
2023-03-15 12:00:00,15.05,15.07,14.99,15.01,411015.0,14.5414,14.5607,14.4834,14.5028,411015.0
2023-03-15 12:30:00,15.01,15.03,14.96,14.98,213036.0,14.5028,14.5221,14.4545,14.4738,213036.0
2023-03-15 13:00:00,14.98,15.07,14.97,15.07,307479.0,14.4738,14.5607,14.4641,14.5607,307479.0
2023-03-15 13:30:00,15.07,15.09,15.02,15.06,475149.0,14.5607,14.5801,14.5124,14.5511,475149.0
2023-03-15 14:00:00,15.07,15.19,15.03,15.15,522732.0,14.5607,14.6767,14.5221,14.638,522732.0
2023-03-15 14:30:00,15.16,15.18,15.11,15.16,355581.0,14.6477,14.667,14.5994,14.6477,355581.0
2023-03-15 15:00:00,15.16,15.19,15.11,15.16,642114.0,14.6477,14.6767,14.5994,14.6477,642114.0
2023-03-15 15:30:00,15.16,15.19,15.09,15.19,803904.0,14.6477,14.6767,14.5801,14.6767,803904.0
2023-03-16 09:30:00,15.09,15.16,15.07,15.14,249564.0,14.5801,14.6477,14.5607,14.6284,249564.0
2023-03-16 10:00:00,15.15,15.16,15.06,15.12,517503.0,14.638,14.6477,14.5511,14.6091,517503.0
2023-03-16 10:30:00,15.12,15.3,15.11,15.28,457314.0,14.6091,14.783,14.5994,14.7636,457314.0
2023-03-16 11:00:00,15.27,15.34,15.25,15.33,498900.0,14.754,14.8216,14.7347,14.812,498900.0
2023-03-16 11:30:00,15.33,15.39,15.31,15.36,281781.0,14.812,14.8699,14.7926,14.8409,281781.0
2023-03-16 12:00:00,15.36,15.37,15.3,15.35,215058.0,14.8409,14.8506,14.783,14.8313,215058.0
2023-03-16 12:30:00,15.36,15.42,15.33,15.42,325323.0,14.8409,14.8989,14.812,14.8989,325323.0
2023-03-16 13:00:00,15.42,15.46,15.4,15.42,310350.0,14.8989,14.9376,14.8796,14.8989,310350.0
2023-03-16 13:30:00,15.42,15.42,15.39,15.41,236181.0,14.8989,14.8989,14.8699,14.8893,236181.0
2023-03-16 14:00:00,15.41,15.41,15.37,15.39,159516.0,14.8893,14.8893,14.8506,14.8699,159516.0
2023-03-16 14:30:00,15.39,15.42,15.35,15.41,160158.0,14.8699,14.8989,14.8313,14.8893,160158.0
2023-03-16 15:00:00,15.42,15.45,15.41,15.45,250872.0,14.8989,14.9279,14.8893,14.9279,250872.0
2023-03-16 15:30:00,15.45,15.46,15.42,15.44,420078.0,14.9279,14.9376,14.8989,14.9182,420078.0
2023-03-17 09:30:00,15.41,15.41,15.34,15.36,169062.0,14.8893,14.8893,14.8216,14.8409,169062.0
2023-03-17 10:00:00,15.36,15.42,15.27,15.29,356499.0,14.8409,14.8989,14.754,14.7733,356499.0
2023-03-17 10:30:00,15.29,15.31,15.23,15.26,273792.0,14.7733,14.7926,14.7153,14.7443,273792.0
2023-03-17 11:00:00,15.25,15.28,15.21,15.23,229053.0,14.7347,14.7636,14.696,14.7153,229053.0
2023-03-17 11:30:00,15.22,15.25,15.19,15.22,192171.0,14.7057,14.7347,14.6767,14.7057,192171.0
2023-03-17 12:00:00,15.23,15.27,15.22,15.27,373728.0,14.7153,14.754,14.7057,14.754,373728.0
2023-03-17 12:30:00,15.27,15.31,15.24,15.25,345222.0,14.754,14.7926,14.725,14.7347,345222.0
2023-03-17 13:00:00,15.26,15.3,15.25,15.28,490956.0,14.7443,14.783,14.7347,14.7636,490956.0
2023-03-17 13:30:00,15.28,15.3,15.25,15.28,340230.0,14.7636,14.783,14.7347,14.7636,340230.0
2023-03-17 14:00:00,15.29,15.3,15.2,15.21,258525.0,14.7733,14.783,14.6863,14.696,258525.0
2023-03-17 14:30:00,15.21,15.24,15.19,15.23,243630.0,14.696,14.725,14.6767,14.7153,243630.0
2023-03-17 15:00:00,15.23,15.28,15.21,15.27,875943.0,14.7153,14.7636,14.696,14.754,875943.0
2023-03-17 15:30:00,15.27,15.28,15.22,15.25,672885.0,14.754,14.7636,14.7057,14.7347,672885.0
2023-03-20 09:30:00,15.29,15.34,15.26,15.32,438819.0,14.7733,14.8216,14.7443,14.8023,438819.0
2023-03-20 10:00:00,15.33,15.36,15.3,15.35,374994.0,14.812,14.8409,14.783,14.8313,374994.0
2023-03-20 10:30:00,15.36,15.38,15.33,15.38,303078.0,14.8409,14.8603,14.812,14.8603,303078.0
2023-03-20 11:00:00,15.39,15.42,15.37,15.42,224079.0,14.8699,14.8989,14.8506,14.8989,224079.0
2023-03-20 11:30:00,15.42,15.42,15.35,15.35,141414.0,14.8989,14.8989,14.8313,14.8313,141414.0
2023-03-20 12:00:00,15.35,15.36,15.28,15.31,127347.0,14.8313,14.8409,14.7636,14.7926,127347.0
2023-03-20 12:30:00,15.32,15.38,15.31,15.37,146676.0,14.8023,14.8603,14.7926,14.8506,146676.0
2023-03-20 13:00:00,15.37,15.4,15.37,15.38,81843.0,14.8506,14.8796,14.8506,14.8603,81843.0
2023-03-20 13:30:00,15.38,15.39,15.36,15.37,73593.0,14.8603,14.8699,14.8409,14.8506,73593.0
2023-03-20 14:00:00,15.36,15.38,15.34,15.36,101994.0,14.8409,14.8603,14.8216,14.8409,101994.0
2023-03-20 14:30:00,15.36,15.38,15.33,15.35,234786.0,14.8409,14.8603,14.812,14.8313,234786.0
2023-03-20 15:00:00,15.35,15.37,15.34,15.37,261582.0,14.8313,14.8506,14.8216,14.8506,261582.0
2023-03-20 15:30:00,15.36,15.4,15.36,15.38,360444.0,14.8409,14.8796,14.8409,14.8603,360444.0
2023-03-21 09:30:00,15.55,15.58,15.55,15.57,217383.0,15.0245,15.0535,15.0245,15.0438,217383.0
2023-03-21 10:00:00,15.58,15.59,15.5,15.52,267906.0,15.0535,15.0632,14.9762,14.9955,267906.0
2023-03-21 10:30:00,15.52,15.54,15.5,15.51,114111.0,14.9955,15.0149,14.9762,14.9859,114111.0
2023-03-21 11:00:00,15.52,15.56,15.51,15.55,105678.0,14.9955,15.0342,14.9859,15.0245,105678.0
2023-03-21 11:30:00,15.54,15.56,15.5,15.51,133287.0,15.0149,15.0342,14.9762,14.9859,133287.0
2023-03-21 12:00:00,15.5,15.53,15.49,15.53,140988.0,14.9762,15.0052,14.9665,15.0052,140988.0
2023-03-21 12:30:00,15.53,15.54,15.51,15.52,107637.0,15.0052,15.0149,14.9859,14.9955,107637.0
2023-03-21 13:00:00,15.53,15.54,15.51,15.54,60579.0,15.0052,15.0149,14.9859,15.0149,60579.0
2023-03-21 13:30:00,15.55,15.56,15.51,15.51,103374.0,15.0245,15.0342,14.9859,14.9859,103374.0
2023-03-21 14:00:00,15.51,15.55,15.51,15.55,210156.0,14.9859,15.0245,14.9859,15.0245,210156.0
2023-03-21 14:30:00,15.54,15.58,15.54,15.57,201084.0,15.0149,15.0535,15.0149,15.0438,201084.0
2023-03-21 15:00:00,15.57,15.6,15.57,15.59,208935.0,15.0438,15.0728,15.0438,15.0632,208935.0
2023-03-21 15:30:00,15.59,15.63,15.58,15.61,247710.0,15.0632,15.1018,15.0535,15.0825,247710.0
2023-03-22 09:30:00,15.55,15.55,15.51,15.54,161715.0,15.0828,15.0828,15.044,15.0731,161715.0
2023-03-22 10:00:00,15.53,15.58,15.53,15.58,126234.0,15.0634,15.1119,15.0634,15.1119,126234.0
2023-03-22 10:30:00,15.58,15.59,15.55,15.56,196662.0,15.1119,15.1216,15.0828,15.0925,196662.0
2023-03-22 11:00:00,15.56,15.56,15.53,15.54,109098.0,15.0925,15.0925,15.0634,15.0731,109098.0
2023-03-22 11:30:00,15.54,15.55,15.53,15.54,45834.0,15.0731,15.0828,15.0634,15.0731,45834.0
2023-03-22 12:00:00,15.54,15.54,15.51,15.52,81102.0,15.0731,15.0731,15.044,15.0537,81102.0
2023-03-22 12:30:00,15.51,15.51,15.5,15.5,60495.0,15.044,15.044,15.0343,15.0343,60495.0
2023-03-22 13:00:00,15.5,15.51,15.48,15.51,90378.0,15.0343,15.044,15.0149,15.044,90378.0
2023-03-22 13:30:00,15.52,15.53,15.51,15.53,367452.0,15.0537,15.0634,15.044,15.0634,367452.0
2023-03-22 14:00:00,15.53,15.65,15.53,15.58,407517.0,15.0634,15.1798,15.0634,15.1119,407517.0
2023-03-22 14:30:00,15.58,15.68,15.48,15.52,472128.0,15.1119,15.2089,15.0149,15.0537,472128.0
2023-03-22 15:00:00,15.52,15.57,15.41,15.54,692370.0,15.0537,15.1022,14.947,15.0731,692370.0
2023-03-22 15:30:00,15.54,15.54,15.26,15.27,473904.0,15.0731,15.0731,14.8015,14.8112,473904.0
2023-03-23 09:30:00,15.38,15.42,15.38,15.42,266226.0,14.9179,14.9567,14.9179,14.9567,266226.0
2023-03-23 10:00:00,15.42,15.47,15.42,15.44,200718.0,14.9567,15.0052,14.9567,14.9761,200718.0
2023-03-23 10:30:00,15.45,15.52,15.43,15.51,133290.0,14.9858,15.0537,14.9664,15.044,133290.0
2023-03-23 11:00:00,15.52,15.55,15.49,15.49,512085.0,15.0537,15.0828,15.0246,15.0246,512085.0
2023-03-23 11:30:00,15.49,15.52,15.48,15.49,77334.0,15.0246,15.0537,15.0149,15.0246,77334.0
2023-03-23 12:00:00,15.49,15.5,15.45,15.47,98043.0,15.0246,15.0343,14.9858,15.0052,98043.0
2023-03-23 12:30:00,15.48,15.48,15.42,15.43,133644.0,15.0149,15.0149,14.9567,14.9664,133644.0
2023-03-23 13:00:00,15.43,15.45,15.36,15.38,238920.0,14.9664,14.9858,14.8985,14.9179,238920.0
2023-03-23 13:30:00,15.39,15.41,15.35,15.35,70416.0,14.9276,14.947,14.8888,14.8888,70416.0
2023-03-23 14:00:00,15.37,15.38,15.29,15.29,133947.0,14.9082,14.9179,14.8306,14.8306,133947.0
2023-03-23 14:30:00,15.28,15.29,15.19,15.25,206328.0,14.8209,14.8306,14.7336,14.7918,206328.0
2023-03-23 15:00:00,15.26,15.36,15.19,15.24,569067.0,14.8015,14.8985,14.7336,14.7821,569067.0
2023-03-23 15:30:00,15.23,15.36,15.22,15.3,424158.0,14.7724,14.8985,14.7627,14.8403,424158.0
2023-03-24 09:30:00,15.23,15.24,15.14,15.22,411945.0,14.7724,14.7821,14.6851,14.7627,411945.0
2023-03-24 10:00:00,15.23,15.26,15.17,15.26,188862.0,14.7724,14.8015,14.7142,14.8015,188862.0
2023-03-24 10:30:00,15.26,15.28,15.2,15.22,262731.0,14.8015,14.8209,14.7433,14.7627,262731.0
2023-03-24 11:00:00,15.22,15.23,15.16,15.19,122322.0,14.7627,14.7724,14.7045,14.7336,122322.0
2023-03-24 11:30:00,15.19,15.29,15.18,15.28,171741.0,14.7336,14.8306,14.7239,14.8209,171741.0
2023-03-24 12:00:00,15.29,15.31,15.23,15.25,218373.0,14.8306,14.85,14.7724,14.7918,218373.0
2023-03-24 12:30:00,15.26,15.31,15.25,15.3,135363.0,14.8015,14.85,14.7918,14.8403,135363.0
2023-03-24 13:00:00,15.3,15.32,15.27,15.3,177813.0,14.8403,14.8597,14.8112,14.8403,177813.0
2023-03-24 13:30:00,15.31,15.33,15.28,15.3,241272.0,14.85,14.8694,14.8209,14.8403,241272.0
2023-03-24 14:00:00,15.3,15.34,15.3,15.33,190833.0,14.8403,14.8791,14.8403,14.8694,190833.0
2023-03-24 14:30:00,15.33,15.36,15.33,15.35,143427.0,14.8694,14.8985,14.8694,14.8888,143427.0
2023-03-24 15:00:00,15.35,15.39,15.33,15.38,2422350.0,14.8888,14.9276,14.8694,14.9179,2422350.0
2023-03-24 15:30:00,15.38,15.39,15.34,15.38,187860.0,14.9179,14.9276,14.8791,14.9179,187860.0
2023-03-27 09:30:00,15.48,15.52,15.46,15.48,342819.0,15.0149,15.0537,14.9955,15.0149,342819.0
2023-03-27 10:00:00,15.49,15.49,15.45,15.45,219384.0,15.0246,15.0246,14.9858,14.9858,219384.0
2023-03-27 10:30:00,15.44,15.46,15.42,15.42,258426.0,14.9761,14.9955,14.9567,14.9567,258426.0
2023-03-27 11:00:00,15.43,15.43,15.4,15.43,143316.0,14.9664,14.9664,14.9373,14.9664,143316.0
2023-03-27 11:30:00,15.43,15.44,15.39,15.4,136923.0,14.9664,14.9761,14.9276,14.9373,136923.0
2023-03-27 12:00:00,15.4,15.45,15.39,15.44,364110.0,14.9373,14.9858,14.9276,14.9761,364110.0
2023-03-27 12:30:00,15.45,15.45,15.42,15.43,156975.0,14.9858,14.9858,14.9567,14.9664,156975.0
2023-03-27 13:00:00,15.44,15.46,15.42,15.46,174381.0,14.9761,14.9955,14.9567,14.9955,174381.0
2023-03-27 13:30:00,15.46,15.48,15.45,15.46,170193.0,14.9955,15.0149,14.9858,14.9955,170193.0
2023-03-27 14:00:00,15.45,15.48,15.44,15.47,51876.0,14.9858,15.0149,14.9761,15.0052,51876.0
2023-03-27 14:30:00,15.47,15.5,15.47,15.5,114222.0,15.0052,15.0343,15.0052,15.0343,114222.0
2023-03-27 15:00:00,15.5,15.51,15.47,15.48,148803.0,15.0343,15.044,15.0052,15.0149,148803.0
2023-03-27 15:30:00,15.48,15.49,15.42,15.43,183861.0,15.0149,15.0246,14.9567,14.9664,183861.0
2023-03-28 09:30:00,15.4,15.43,15.38,15.4,140742.0,14.9373,14.9664,14.9179,14.9373,140742.0
2023-03-28 10:00:00,15.4,15.45,15.39,15.42,1754778.0,14.9373,14.9858,14.9276,14.9567,1754778.0
2023-03-28 10:30:00,15.42,15.42,15.37,15.38,253824.0,14.9567,14.9567,14.9082,14.9179,253824.0
2023-03-28 11:00:00,15.38,15.42,15.38,15.42,53685.0,14.9179,14.9567,14.9179,14.9567,53685.0
2023-03-28 11:30:00,15.42,15.43,15.41,15.42,55548.0,14.9567,14.9664,14.947,14.9567,55548.0
2023-03-28 12:00:00,15.43,15.43,15.39,15.41,43383.0,14.9664,14.9664,14.9276,14.947,43383.0
2023-03-28 12:30:00,15.4,15.41,15.39,15.4,234996.0,14.9373,14.947,14.9276,14.9373,234996.0
2023-03-28 13:00:00,15.4,15.4,15.37,15.38,80073.0,14.9373,14.9373,14.9082,14.9179,80073.0
2023-03-28 13:30:00,15.38,15.38,15.33,15.33,152502.0,14.9179,14.9179,14.8694,14.8694,152502.0
2023-03-28 14:00:00,15.33,15.36,15.33,15.36,60459.0,14.8694,14.8985,14.8694,14.8985,60459.0
2023-03-28 14:30:00,15.35,15.38,15.34,15.38,137487.0,14.8888,14.9179,14.8791,14.9179,137487.0
2023-03-28 15:00:00,15.38,15.4,15.37,15.37,249084.0,14.9179,14.9373,14.9082,14.9082,249084.0
2023-03-28 15:30:00,15.36,15.41,15.36,15.41,193671.0,14.8985,14.947,14.8985,14.947,193671.0
2023-03-29 09:30:00,15.56,15.59,15.56,15.57,204060.0,15.0925,15.1216,15.0925,15.1022,204060.0
2023-03-29 10:00:00,15.58,15.59,15.55,15.56,147894.0,15.1119,15.1216,15.0828,15.0925,147894.0
2023-03-29 10:30:00,15.56,15.57,15.52,15.52,130968.0,15.0925,15.1022,15.0537,15.0537,130968.0
2023-03-29 11:00:00,15.53,15.55,15.53,15.55,153723.0,15.0634,15.0828,15.0634,15.0828,153723.0
2023-03-29 11:30:00,15.55,15.57,15.55,15.57,106500.0,15.0828,15.1022,15.0828,15.1022,106500.0
2023-03-29 12:00:00,15.57,15.58,15.55,15.57,112227.0,15.1022,15.1119,15.0828,15.1022,112227.0
2023-03-29 12:30:00,15.57,15.58,15.55,15.56,71736.0,15.1022,15.1119,15.0828,15.0925,71736.0
2023-03-29 13:00:00,15.55,15.59,15.55,15.59,139998.0,15.0828,15.1216,15.0828,15.1216,139998.0
2023-03-29 13:30:00,15.58,15.59,15.55,15.56,233979.0,15.1119,15.1216,15.0828,15.0925,233979.0
2023-03-29 14:00:00,15.56,15.58,15.55,15.57,290634.0,15.0925,15.1119,15.0828,15.1022,290634.0
2023-03-29 14:30:00,15.57,15.61,15.57,15.6,252186.0,15.1022,15.141,15.1022,15.1313,252186.0
2023-03-29 15:00:00,15.6,15.63,15.58,15.63,276828.0,15.1313,15.1604,15.1119,15.1604,276828.0
2023-03-29 15:30:00,15.62,15.64,15.61,15.63,279645.0,15.1507,15.1701,15.141,15.1604,279645.0
2023-03-30 09:30:00,15.73,15.75,15.72,15.75,175452.0,15.2574,15.2768,15.2477,15.2768,175452.0
2023-03-30 10:00:00,15.75,15.76,15.69,15.73,175659.0,15.2768,15.2865,15.2186,15.2574,175659.0
2023-03-30 10:30:00,15.74,15.74,15.72,15.72,138489.0,15.2671,15.2671,15.2477,15.2477,138489.0
2023-03-30 11:00:00,15.72,15.74,15.7,15.72,235461.0,15.2477,15.2671,15.2283,15.2477,235461.0
2023-03-30 11:30:00,15.71,15.72,15.68,15.7,100554.0,15.238,15.2477,15.2089,15.2283,100554.0
2023-03-30 12:00:00,15.7,15.7,15.68,15.69,82449.0,15.2283,15.2283,15.2089,15.2186,82449.0
2023-03-30 12:30:00,15.68,15.68,15.65,15.67,131358.0,15.2089,15.2089,15.1798,15.1992,131358.0
2023-03-30 13:00:00,15.67,15.68,15.67,15.67,127842.0,15.1992,15.2089,15.1992,15.1992,127842.0
2023-03-30 13:30:00,15.66,15.66,15.64,15.66,123705.0,15.1895,15.1895,15.1701,15.1895,123705.0
2023-03-30 14:00:00,15.67,15.7,15.67,15.7,95034.0,15.1992,15.2283,15.1992,15.2283,95034.0
2023-03-30 14:30:00,15.7,15.71,15.69,15.7,1107990.0,15.2283,15.238,15.2186,15.2283,1107990.0
2023-03-30 15:00:00,15.7,15.71,15.68,15.71,121272.0,15.2283,15.238,15.2089,15.238,121272.0
2023-03-30 15:30:00,15.7,15.72,15.7,15.71,169362.0,15.2283,15.2477,15.2283,15.238,169362.0
2023-03-31 09:30:00,15.76,15.81,15.74,15.8,211176.0,15.2865,15.335,15.2671,15.3253,211176.0
2023-03-31 10:00:00,15.8,15.82,15.8,15.82,100926.0,15.3253,15.3447,15.3253,15.3447,100926.0
2023-03-31 10:30:00,15.82,15.84,15.81,15.83,93330.0,15.3447,15.3641,15.335,15.3544,93330.0
2023-03-31 11:00:00,15.84,15.87,15.83,15.86,67878.0,15.3641,15.3932,15.3544,15.3835,67878.0
2023-03-31 11:30:00,15.86,15.87,15.85,15.87,113415.0,15.3835,15.3932,15.3738,15.3932,113415.0
2023-03-31 12:00:00,15.87,15.89,15.87,15.89,83574.0,15.3932,15.4126,15.3932,15.4126,83574.0
2023-03-31 12:30:00,15.89,15.89,15.87,15.88,260568.0,15.4126,15.4126,15.3932,15.4029,260568.0
2023-03-31 13:00:00,15.88,15.88,15.86,15.86,167688.0,15.4029,15.4029,15.3835,15.3835,167688.0
2023-03-31 13:30:00,15.86,15.87,15.85,15.86,164205.0,15.3835,15.3932,15.3738,15.3835,164205.0
2023-03-31 14:00:00,15.87,15.89,15.86,15.86,155652.0,15.3932,15.4126,15.3835,15.3835,155652.0
2023-03-31 14:30:00,15.87,15.88,15.86,15.88,90942.0,15.3932,15.4029,15.3835,15.4029,90942.0
2023-03-31 15:00:00,15.88,15.94,15.88,15.94,221898.0,15.4029,15.4611,15.4029,15.4611,221898.0
2023-03-31 15:30:00,15.93,15.96,15.9,15.95,329388.0,15.4514,15.4805,15.4223,15.4708,329388.0
2023-04-03 09:30:00,15.95,16.0,15.92,15.98,387123.0,15.4708,15.5193,15.4417,15.4999,387123.0
2023-04-03 10:00:00,15.97,16.02,15.97,16.01,212181.0,15.4902,15.5387,15.4902,15.529,212181.0
2023-04-03 10:30:00,16.02,16.02,15.92,15.92,195090.0,15.5387,15.5387,15.4417,15.4417,195090.0
2023-04-03 11:00:00,15.92,15.93,15.89,15.92,106665.0,15.4417,15.4514,15.4126,15.4417,106665.0
2023-04-03 11:30:00,15.92,15.94,15.92,15.94,109332.0,15.4417,15.4611,15.4417,15.4611,109332.0
2023-04-03 12:00:00,15.94,15.96,15.94,15.95,99576.0,15.4611,15.4805,15.4611,15.4708,99576.0
2023-04-03 12:30:00,15.95,15.95,15.93,15.93,42936.0,15.4708,15.4708,15.4514,15.4514,42936.0
2023-04-03 13:00:00,15.93,15.95,15.92,15.93,100611.0,15.4514,15.4708,15.4417,15.4514,100611.0
2023-04-03 13:30:00,15.93,15.94,15.91,15.93,232110.0,15.4514,15.4611,15.432,15.4514,232110.0
2023-04-03 14:00:00,15.93,15.94,15.92,15.94,82371.0,15.4514,15.4611,15.4417,15.4611,82371.0
2023-04-03 14:30:00,15.94,15.98,15.94,15.97,104208.0,15.4611,15.4999,15.4611,15.4902,104208.0
2023-04-03 15:00:00,15.97,16.0,15.97,15.99,157128.0,15.4902,15.5193,15.4902,15.5096,157128.0
2023-04-03 15:30:00,15.99,16.01,15.98,16.0,488997.0,15.5096,15.529,15.4999,15.5193,488997.0
2023-04-04 09:30:00,16.02,16.02,15.97,15.99,200259.0,15.5387,15.5387,15.4902,15.5096,200259.0
2023-04-04 10:00:00,15.99,16.03,15.94,15.96,122835.0,15.5096,15.5484,15.4611,15.4805,122835.0
2023-04-04 10:30:00,15.96,15.98,15.92,15.93,120534.0,15.4805,15.4999,15.4417,15.4514,120534.0
2023-04-04 11:00:00,15.92,15.92,15.87,15.89,103623.0,15.4417,15.4417,15.3932,15.4126,103623.0
2023-04-04 11:30:00,15.89,15.9,15.87,15.87,195558.0,15.4126,15.4223,15.3932,15.3932,195558.0
2023-04-04 12:00:00,15.87,15.88,15.83,15.87,140784.0,15.3932,15.4029,15.3544,15.3932,140784.0
2023-04-04 12:30:00,15.88,15.88,15.86,15.88,75786.0,15.4029,15.4029,15.3835,15.4029,75786.0
2023-04-04 13:00:00,15.87,15.91,15.87,15.9,83472.0,15.3932,15.432,15.3932,15.4223,83472.0
2023-04-04 13:30:00,15.9,15.91,15.88,15.89,88641.0,15.4223,15.432,15.4029,15.4126,88641.0
2023-04-04 14:00:00,15.89,15.9,15.86,15.86,79917.0,15.4126,15.4223,15.3835,15.3835,79917.0
2023-04-04 14:30:00,15.86,15.88,15.85,15.86,48666.0,15.3835,15.4029,15.3738,15.3835,48666.0
2023-04-04 15:00:00,15.86,15.88,15.85,15.86,112551.0,15.3835,15.4029,15.3738,15.3835,112551.0
2023-04-04 15:30:00,15.85,15.89,15.84,15.89,199989.0,15.3738,15.4126,15.3641,15.4126,199989.0
2023-04-05 09:30:00,15.86,15.87,15.84,15.86,173964.0,15.3835,15.3932,15.3641,15.3835,173964.0
2023-04-05 10:00:00,15.87,15.87,15.81,15.81,200409.0,15.3932,15.3932,15.335,15.335,200409.0
2023-04-05 10:30:00,15.81,15.83,15.77,15.77,74883.0,15.335,15.3544,15.2962,15.2962,74883.0
2023-04-05 11:00:00,15.77,15.8,15.76,15.78,138138.0,15.2962,15.3253,15.2865,15.3059,138138.0
2023-04-05 11:30:00,15.78,15.81,15.78,15.8,98970.0,15.3059,15.335,15.3059,15.3253,98970.0
2023-04-05 12:00:00,15.8,15.8,15.76,15.77,200076.0,15.3253,15.3253,15.2865,15.2962,200076.0
2023-04-05 12:30:00,15.76,15.78,15.76,15.77,45294.0,15.2865,15.3059,15.2865,15.2962,45294.0
2023-04-05 13:00:00,15.77,15.81,15.76,15.8,103572.0,15.2962,15.335,15.2865,15.3253,103572.0
2023-04-05 13:30:00,15.8,15.81,15.78,15.81,117150.0,15.3253,15.335,15.3059,15.335,117150.0
2023-04-05 14:00:00,15.81,15.83,15.8,15.8,202557.0,15.335,15.3544,15.3253,15.3253,202557.0
2023-04-05 14:30:00,15.8,15.83,15.8,15.82,82113.0,15.3253,15.3544,15.3253,15.3447,82113.0
2023-04-05 15:00:00,15.82,15.82,15.79,15.81,81996.0,15.3447,15.3447,15.3156,15.335,81996.0
2023-04-05 15:30:00,15.81,15.84,15.81,15.83,104562.0,15.335,15.3641,15.335,15.3544,104562.0
2023-04-06 09:30:00,15.78,15.79,15.74,15.77,233970.0,15.3059,15.3156,15.2671,15.2962,233970.0
2023-04-06 10:00:00,15.77,15.82,15.76,15.79,111201.0,15.2962,15.3447,15.2865,15.3156,111201.0
2023-04-06 10:30:00,15.79,15.8,15.76,15.77,107994.0,15.3156,15.3253,15.2865,15.2962,107994.0
2023-04-06 11:00:00,15.78,15.81,15.77,15.8,109134.0,15.3059,15.335,15.2962,15.3253,109134.0
2023-04-06 11:30:00,15.8,15.84,15.8,15.84,56280.0,15.3253,15.3641,15.3253,15.3641,56280.0
2023-04-06 12:00:00,15.84,15.86,15.84,15.86,92103.0,15.3641,15.3835,15.3641,15.3835,92103.0
2023-04-06 12:30:00,15.85,15.89,15.85,15.86,35769.0,15.3738,15.4126,15.3738,15.3835,35769.0
2023-04-06 13:00:00,15.86,15.88,15.85,15.88,59472.0,15.3835,15.4029,15.3738,15.4029,59472.0
2023-04-06 13:30:00,15.88,15.88,15.87,15.87,131082.0,15.4029,15.4029,15.3932,15.3932,131082.0
2023-04-06 14:00:00,15.87,15.89,15.86,15.89,96168.0,15.3932,15.4126,15.3835,15.4126,96168.0
2023-04-06 14:30:00,15.89,15.89,15.87,15.87,102111.0,15.4126,15.4126,15.3932,15.3932,102111.0
2023-04-06 15:00:00,15.87,15.88,15.85,15.87,69231.0,15.3932,15.4029,15.3738,15.3932,69231.0
2023-04-06 15:30:00,15.87,15.88,15.86,15.88,132969.0,15.3932,15.4029,15.3835,15.4029,132969.0
2023-04-10 09:30:00,15.8,15.81,15.76,15.79,521682.0,15.3253,15.335,15.2865,15.3156,521682.0
2023-04-10 10:00:00,15.78,15.82,15.78,15.8,141987.0,15.3059,15.3447,15.3059,15.3253,141987.0
2023-04-10 10:30:00,15.8,15.84,15.8,15.81,172941.0,15.3253,15.3641,15.3253,15.335,172941.0
2023-04-10 11:00:00,15.81,15.84,15.81,15.83,124830.0,15.335,15.3641,15.335,15.3544,124830.0
2023-04-10 11:30:00,15.83,15.84,15.81,15.81,75771.0,15.3544,15.3641,15.335,15.335,75771.0
2023-04-10 12:00:00,15.8,15.81,15.78,15.8,88680.0,15.3253,15.335,15.3059,15.3253,88680.0
2023-04-10 12:30:00,15.8,15.86,15.8,15.86,65136.0,15.3253,15.3835,15.3253,15.3835,65136.0
2023-04-10 13:00:00,15.86,15.88,15.86,15.88,75705.0,15.3835,15.4029,15.3835,15.4029,75705.0
2023-04-10 13:30:00,15.88,15.89,15.86,15.88,87828.0,15.4029,15.4126,15.3835,15.4029,87828.0
2023-04-10 14:00:00,15.87,15.89,15.87,15.88,77562.0,15.3932,15.4126,15.3932,15.4029,77562.0
2023-04-10 14:30:00,15.88,15.89,15.87,15.89,71739.0,15.4029,15.4126,15.3932,15.4126,71739.0
2023-04-10 15:00:00,15.9,15.9,15.88,15.89,69738.0,15.4223,15.4223,15.4029,15.4126,69738.0
2023-04-10 15:30:00,15.88,15.92,15.88,15.91,206517.0,15.4029,15.4417,15.4029,15.432,206517.0
2023-04-11 09:30:00,15.93,15.95,15.92,15.93,99495.0,15.4514,15.4708,15.4417,15.4514,99495.0
2023-04-11 10:00:00,15.93,15.94,15.92,15.94,102945.0,15.4514,15.4611,15.4417,15.4611,102945.0
2023-04-11 10:30:00,15.94,15.95,15.9,15.91,139995.0,15.4611,15.4708,15.4223,15.432,139995.0
2023-04-11 11:00:00,15.92,15.94,15.92,15.93,63660.0,15.4417,15.4611,15.4417,15.4514,63660.0
2023-04-11 11:30:00,15.93,15.94,15.92,15.94,85158.0,15.4514,15.4611,15.4417,15.4611,85158.0
2023-04-11 12:00:00,15.95,15.97,15.94,15.96,78399.0,15.4708,15.4902,15.4611,15.4805,78399.0
2023-04-11 12:30:00,15.96,15.96,15.94,15.96,87294.0,15.4805,15.4805,15.4611,15.4805,87294.0
2023-04-11 13:00:00,15.96,15.97,15.95,15.96,40266.0,15.4805,15.4902,15.4708,15.4805,40266.0
2023-04-11 13:30:00,15.97,15.98,15.96,15.98,39411.0,15.4902,15.4999,15.4805,15.4999,39411.0
2023-04-11 14:00:00,15.98,15.98,15.97,15.98,112380.0,15.4999,15.4999,15.4902,15.4999,112380.0
2023-04-11 14:30:00,15.98,15.99,15.98,15.99,135690.0,15.4999,15.5096,15.4999,15.5096,135690.0
2023-04-11 15:00:00,15.98,15.99,15.97,15.98,85719.0,15.4999,15.5096,15.4902,15.4999,85719.0
2023-04-11 15:30:00,15.99,15.99,15.92,15.93,241947.0,15.5096,15.5096,15.4417,15.4514,241947.0
2023-04-12 09:30:00,16.02,16.04,15.96,15.98,249852.0,15.5387,15.5581,15.4805,15.4999,249852.0
2023-04-12 10:00:00,15.97,16.02,15.96,16.01,188295.0,15.4902,15.5387,15.4805,15.529,188295.0
2023-04-12 10:30:00,16.01,16.01,15.91,15.91,96084.0,15.529,15.529,15.432,15.432,96084.0
2023-04-12 11:00:00,15.92,15.93,15.87,15.93,49209.0,15.4417,15.4514,15.3932,15.4514,49209.0
2023-04-12 11:30:00,15.93,15.96,15.92,15.96,45510.0,15.4514,15.4805,15.4417,15.4805,45510.0
2023-04-12 12:00:00,15.96,15.98,15.96,15.97,112374.0,15.4805,15.4999,15.4805,15.4902,112374.0
2023-04-12 12:30:00,15.97,15.98,15.95,15.98,58260.0,15.4902,15.4999,15.4708,15.4999,58260.0
2023-04-12 13:00:00,15.98,16.0,15.96,15.99,77874.0,15.4999,15.5193,15.4805,15.5096,77874.0
2023-04-12 13:30:00,16.0,16.0,15.97,15.98,51231.0,15.5193,15.5193,15.4902,15.4999,51231.0
2023-04-12 14:00:00,15.98,16.0,15.92,15.93,168111.0,15.4999,15.5193,15.4417,15.4514,168111.0
2023-04-12 14:30:00,15.92,15.93,15.89,15.91,102891.0,15.4417,15.4514,15.4126,15.432,102891.0
2023-04-12 15:00:00,15.9,15.92,15.84,15.85,182127.0,15.4223,15.4417,15.3641,15.3738,182127.0
2023-04-12 15:30:00,15.85,15.88,15.84,15.86,201657.0,15.3738,15.4029,15.3641,15.3835,201657.0
2023-04-13 09:30:00,15.91,15.93,15.89,15.9,179835.0,15.432,15.4514,15.4126,15.4223,179835.0
2023-04-13 10:00:00,15.91,15.97,15.9,15.97,66549.0,15.432,15.4902,15.4223,15.4902,66549.0
2023-04-13 10:30:00,15.97,15.97,15.95,15.96,141993.0,15.4902,15.4902,15.4708,15.4805,141993.0
2023-04-13 11:00:00,15.96,15.97,15.95,15.97,118587.0,15.4805,15.4902,15.4708,15.4902,118587.0
2023-04-13 11:30:00,15.97,15.98,15.96,15.98,52599.0,15.4902,15.4999,15.4805,15.4999,52599.0
2023-04-13 12:00:00,15.98,16.0,15.98,16.0,139326.0,15.4999,15.5193,15.4999,15.5193,139326.0
2023-04-13 12:30:00,16.0,16.0,15.99,16.0,116226.0,15.5193,15.5193,15.5096,15.5193,116226.0
2023-04-13 13:00:00,16.0,16.03,15.99,16.02,106632.0,15.5193,15.5484,15.5096,15.5387,106632.0
2023-04-13 13:30:00,16.02,16.05,16.01,16.05,80769.0,15.5387,15.5678,15.529,15.5678,80769.0
2023-04-13 14:00:00,16.05,16.07,16.04,16.06,93861.0,15.5678,15.5872,15.5581,15.5775,93861.0
2023-04-13 14:30:00,16.06,16.08,16.05,16.08,44736.0,15.5775,15.5969,15.5678,15.5969,44736.0
2023-04-13 15:00:00,16.08,16.08,16.06,16.08,75024.0,15.5969,15.5969,15.5775,15.5969,75024.0
2023-04-13 15:30:00,16.07,16.08,16.06,16.06,259569.0,15.5872,15.5969,15.5775,15.5775,259569.0
2023-04-14 09:30:00,16.05,16.14,16.05,16.13,147054.0,15.5678,15.6551,15.5678,15.6454,147054.0
2023-04-14 10:00:00,16.12,16.13,16.02,16.03,274545.0,15.6357,15.6454,15.5387,15.5484,274545.0
2023-04-14 10:30:00,16.03,16.04,16.0,16.03,83265.0,15.5484,15.5581,15.5193,15.5484,83265.0
2023-04-14 11:00:00,16.02,16.02,15.99,15.99,151389.0,15.5387,15.5387,15.5096,15.5096,151389.0
2023-04-14 11:30:00,15.99,16.0,15.98,15.99,67860.0,15.5096,15.5193,15.4999,15.5096,67860.0
2023-04-14 12:00:00,15.99,16.0,15.96,15.97,109431.0,15.5096,15.5193,15.4805,15.4902,109431.0
2023-04-14 12:30:00,15.97,15.97,15.93,15.94,27729.0,15.4902,15.4902,15.4514,15.4611,27729.0
2023-04-14 13:00:00,15.94,15.99,15.94,15.95,86766.0,15.4611,15.5096,15.4611,15.4708,86766.0
2023-04-14 13:30:00,15.94,15.97,15.93,15.96,110970.0,15.4611,15.4902,15.4514,15.4805,110970.0
2023-04-14 14:00:00,15.97,16.0,15.95,16.0,68013.0,15.4902,15.5193,15.4708,15.5193,68013.0
2023-04-14 14:30:00,16.0,16.01,15.99,16.0,74298.0,15.5193,15.529,15.5096,15.5193,74298.0
2023-04-14 15:00:00,16.01,16.01,15.95,15.99,147018.0,15.529,15.529,15.4708,15.5096,147018.0
2023-04-14 15:30:00,15.99,16.03,15.99,16.03,127221.0,15.5096,15.5484,15.5096,15.5484,127221.0
2023-04-17 09:30:00,16.03,16.05,16.01,16.04,292989.0,15.5484,15.5678,15.529,15.5581,292989.0
2023-04-17 10:00:00,16.04,16.06,16.02,16.04,180846.0,15.5581,15.5775,15.5387,15.5581,180846.0
2023-04-17 10:30:00,16.04,16.05,16.01,16.03,138105.0,15.5581,15.5678,15.529,15.5484,138105.0
2023-04-17 11:00:00,16.03,16.04,16.01,16.02,95961.0,15.5484,15.5581,15.529,15.5387,95961.0
2023-04-17 11:30:00,16.01,16.02,15.98,16.0,152331.0,15.529,15.5387,15.4999,15.5193,152331.0
2023-04-17 12:00:00,16.0,16.01,15.99,16.0,78738.0,15.5193,15.529,15.5096,15.5193,78738.0
2023-04-17 12:30:00,16.0,16.01,16.0,16.01,52659.0,15.5193,15.529,15.5193,15.529,52659.0
2023-04-17 13:00:00,16.01,16.02,15.99,16.01,76086.0,15.529,15.5387,15.5096,15.529,76086.0
2023-04-17 13:30:00,16.02,16.02,15.99,15.99,85590.0,15.5387,15.5387,15.5096,15.5096,85590.0
2023-04-17 14:00:00,15.98,16.0,15.98,16.0,128559.0,15.4999,15.5193,15.4999,15.5193,128559.0
2023-04-17 14:30:00,16.0,16.05,16.0,16.05,129627.0,15.5193,15.5678,15.5193,15.5678,129627.0
2023-04-17 15:00:00,16.05,16.08,16.05,16.08,111207.0,15.5678,15.5969,15.5678,15.5969,111207.0
2023-04-17 15:30:00,16.08,16.09,16.06,16.09,167148.0,15.5969,15.6066,15.5775,15.6066,167148.0
2023-04-18 09:30:00,16.16,16.16,16.11,16.12,230391.0,15.6745,15.6745,15.626,15.6357,230391.0
2023-04-18 10:00:00,16.12,16.12,16.07,16.08,173301.0,15.6357,15.6357,15.5872,15.5969,173301.0
2023-04-18 10:30:00,16.06,16.09,16.06,16.07,190128.0,15.5775,15.6066,15.5775,15.5872,190128.0
2023-04-18 11:00:00,16.07,16.08,16.05,16.07,86829.0,15.5872,15.5969,15.5678,15.5872,86829.0
2023-04-18 11:30:00,16.07,16.09,16.05,16.06,73110.0,15.5872,15.6066,15.5678,15.5775,73110.0
2023-04-18 12:00:00,16.06,16.1,16.06,16.1,136077.0,15.5775,15.6163,15.5775,15.6163,136077.0
2023-04-18 12:30:00,16.1,16.1,16.07,16.08,74118.0,15.6163,15.6163,15.5872,15.5969,74118.0
2023-04-18 13:00:00,16.08,16.1,16.08,16.08,60894.0,15.5969,15.6163,15.5969,15.5969,60894.0
2023-04-18 13:30:00,16.07,16.1,16.07,16.09,331872.0,15.5872,15.6163,15.5872,15.6066,331872.0
2023-04-18 14:00:00,16.09,16.1,16.08,16.1,107385.0,15.6066,15.6163,15.5969,15.6163,107385.0
2023-04-18 14:30:00,16.1,16.11,16.06,16.08,115758.0,15.6163,15.626,15.5775,15.5969,115758.0
2023-04-18 15:00:00,16.08,16.11,16.08,16.09,121815.0,15.5969,15.626,15.5969,15.6066,121815.0
2023-04-18 15:30:00,16.09,16.11,16.09,16.11,165924.0,15.6066,15.626,15.6066,15.626,165924.0
2023-04-19 09:30:00,16.01,16.04,16.01,16.02,219609.0,15.529,15.5581,15.529,15.5387,219609.0
2023-04-19 10:00:00,16.02,16.05,16.02,16.04,112137.0,15.5387,15.5678,15.5387,15.5581,112137.0
2023-04-19 10:30:00,16.05,16.07,16.04,16.06,105582.0,15.5678,15.5872,15.5581,15.5775,105582.0
2023-04-19 11:00:00,16.06,16.07,16.05,16.05,127095.0,15.5775,15.5872,15.5678,15.5678,127095.0
2023-04-19 11:30:00,16.06,16.08,16.05,16.08,116439.0,15.5775,15.5969,15.5678,15.5969,116439.0
2023-04-19 12:00:00,16.08,16.09,16.07,16.09,72369.0,15.5969,15.6066,15.5872,15.6066,72369.0
2023-04-19 12:30:00,16.09,16.1,16.08,16.1,45618.0,15.6066,15.6163,15.5969,15.6163,45618.0
2023-04-19 13:00:00,16.09,16.11,16.09,16.1,86694.0,15.6066,15.626,15.6066,15.6163,86694.0
2023-04-19 13:30:00,16.11,16.12,16.1,16.12,73575.0,15.626,15.6357,15.6163,15.6357,73575.0
2023-04-19 14:00:00,16.12,16.13,16.11,16.12,171369.0,15.6357,15.6454,15.626,15.6357,171369.0
2023-04-19 14:30:00,16.12,16.12,16.1,16.12,137691.0,15.6357,15.6357,15.6163,15.6357,137691.0
2023-04-19 15:00:00,16.12,16.13,16.11,16.12,115146.0,15.6357,15.6454,15.626,15.6357,115146.0
2023-04-19 15:30:00,16.12,16.12,16.08,16.1,212478.0,15.6357,15.6357,15.5969,15.6163,212478.0
2023-04-20 09:30:00,15.98,16.03,15.97,16.0,168525.0,15.4999,15.5484,15.4902,15.5193,168525.0
2023-04-20 10:00:00,16.0,16.04,15.99,16.03,190590.0,15.5193,15.5581,15.5096,15.5484,190590.0
2023-04-20 10:30:00,16.03,16.05,16.03,16.05,138444.0,15.5484,15.5678,15.5484,15.5678,138444.0
2023-04-20 11:00:00,16.05,16.05,16.01,16.02,127083.0,15.5678,15.5678,15.529,15.5387,127083.0
2023-04-20 11:30:00,16.02,16.04,16.0,16.02,51645.0,15.5387,15.5581,15.5193,15.5387,51645.0
2023-04-20 12:00:00,16.02,16.04,16.01,16.03,33024.0,15.5387,15.5581,15.529,15.5484,33024.0
2023-04-20 12:30:00,16.04,16.06,16.03,16.06,65241.0,15.5581,15.5775,15.5484,15.5775,65241.0
2023-04-20 13:00:00,16.06,16.08,16.06,16.08,28560.0,15.5775,15.5969,15.5775,15.5969,28560.0
2023-04-20 13:30:00,16.08,16.08,16.06,16.06,55353.0,15.5969,15.5969,15.5775,15.5775,55353.0
2023-04-20 14:00:00,16.05,16.06,16.03,16.03,79614.0,15.5678,15.5775,15.5484,15.5484,79614.0
2023-04-20 14:30:00,16.03,16.03,15.98,16.0,131892.0,15.5484,15.5484,15.4999,15.5193,131892.0
2023-04-20 15:00:00,16.0,16.01,15.95,15.95,256386.0,15.5193,15.529,15.4708,15.4708,256386.0
2023-04-20 15:30:00,15.95,16.01,15.95,16.0,215574.0,15.4708,15.529,15.4708,15.5193,215574.0
2023-04-21 09:30:00,16.03,16.03,15.97,15.97,84600.0,15.5484,15.5484,15.4902,15.4902,84600.0
2023-04-21 10:00:00,15.97,16.02,15.95,16.01,80553.0,15.4902,15.5387,15.4708,15.529,80553.0
2023-04-21 10:30:00,16.02,16.02,15.94,15.96,134202.0,15.5387,15.5387,15.4611,15.4805,134202.0
2023-04-21 11:00:00,15.96,15.99,15.96,15.98,60351.0,15.4805,15.5096,15.4805,15.4999,60351.0
2023-04-21 11:30:00,15.98,16.01,15.97,16.0,269790.0,15.4999,15.529,15.4902,15.5193,269790.0
2023-04-21 12:00:00,16.0,16.01,15.98,15.99,90966.0,15.5193,15.529,15.4999,15.5096,90966.0
2023-04-21 12:30:00,15.99,16.0,15.98,16.0,82083.0,15.5096,15.5193,15.4999,15.5193,82083.0
2023-04-21 13:00:00,16.0,16.01,15.98,15.99,48216.0,15.5193,15.529,15.4999,15.5096,48216.0
2023-04-21 13:30:00,15.99,16.03,15.99,16.02,97290.0,15.5096,15.5484,15.5096,15.5387,97290.0
2023-04-21 14:00:00,16.02,16.04,16.02,16.03,167964.0,15.5387,15.5581,15.5387,15.5484,167964.0
2023-04-21 14:30:00,16.03,16.03,16.0,16.02,124755.0,15.5484,15.5484,15.5193,15.5387,124755.0
2023-04-21 15:00:00,16.02,16.02,15.99,16.01,125511.0,15.5387,15.5387,15.5096,15.529,125511.0
2023-04-21 15:30:00,16.01,16.03,15.99,16.02,148731.0,15.529,15.5484,15.5096,15.5387,148731.0
2023-04-24 09:30:00,16.0,16.05,16.0,16.04,187167.0,15.5193,15.5678,15.5193,15.5581,187167.0
2023-04-24 10:00:00,16.04,16.05,16.03,16.05,67977.0,15.5581,15.5678,15.5484,15.5678,67977.0
2023-04-24 10:30:00,16.05,16.05,15.98,15.99,121176.0,15.5678,15.5678,15.4999,15.5096,121176.0
2023-04-24 11:00:00,15.99,15.99,15.97,15.97,75897.0,15.5096,15.5096,15.4902,15.4902,75897.0
2023-04-24 11:30:00,15.98,15.99,15.96,15.96,56100.0,15.4999,15.5096,15.4805,15.4805,56100.0
2023-04-24 12:00:00,15.97,15.98,15.95,15.98,67461.0,15.4902,15.4999,15.4708,15.4999,67461.0
2023-04-24 12:30:00,15.99,16.0,15.98,15.99,372165.0,15.5096,15.5193,15.4999,15.5096,372165.0
2023-04-24 13:00:00,15.99,16.0,15.98,16.0,308886.0,15.5096,15.5193,15.4999,15.5193,308886.0
2023-04-24 13:30:00,16.0,16.02,16.0,16.02,99063.0,15.5193,15.5387,15.5193,15.5387,99063.0
2023-04-24 14:00:00,16.02,16.03,16.0,16.01,103236.0,15.5387,15.5484,15.5193,15.529,103236.0
2023-04-24 14:30:00,16.01,16.01,15.99,16.01,51873.0,15.529,15.529,15.5096,15.529,51873.0
2023-04-24 15:00:00,16.01,16.03,16.01,16.02,106968.0,15.529,15.5484,15.529,15.5387,106968.0
2023-04-24 15:30:00,16.02,16.03,16.01,16.03,193848.0,15.5387,15.5484,15.529,15.5484,193848.0
2023-04-25 09:30:00,15.96,15.96,15.91,15.93,175500.0,15.4805,15.4805,15.432,15.4514,175500.0
2023-04-25 10:00:00,15.92,15.95,15.89,15.9,237999.0,15.4417,15.4708,15.4126,15.4223,237999.0
2023-04-25 10:30:00,15.9,15.91,15.88,15.91,137268.0,15.4223,15.432,15.4029,15.432,137268.0
2023-04-25 11:00:00,15.91,15.93,15.9,15.9,122457.0,15.432,15.4514,15.4223,15.4223,122457.0
2023-04-25 11:30:00,15.89,15.89,15.87,15.87,76206.0,15.4126,15.4126,15.3932,15.3932,76206.0
2023-04-25 12:00:00,15.87,15.88,15.87,15.87,80427.0,15.3932,15.4029,15.3932,15.3932,80427.0
2023-04-25 12:30:00,15.86,15.87,15.85,15.85,80751.0,15.3835,15.3932,15.3738,15.3738,80751.0
2023-04-25 13:00:00,15.86,15.87,15.79,15.81,262458.0,15.3835,15.3932,15.3156,15.335,262458.0
2023-04-25 13:30:00,15.81,15.81,15.78,15.79,42243.0,15.335,15.335,15.3059,15.3156,42243.0
2023-04-25 14:00:00,15.79,15.8,15.78,15.8,107094.0,15.3156,15.3253,15.3059,15.3253,107094.0
2023-04-25 14:30:00,15.8,15.81,15.77,15.78,79200.0,15.3253,15.335,15.2962,15.3059,79200.0
2023-04-25 15:00:00,15.77,15.81,15.77,15.79,74649.0,15.2962,15.335,15.2962,15.3156,74649.0
2023-04-25 15:30:00,15.79,15.8,15.75,15.76,186177.0,15.3156,15.3253,15.2768,15.2865,186177.0
2023-04-26 09:30:00,15.79,15.8,15.77,15.78,186114.0,15.3156,15.3253,15.2962,15.3059,186114.0
2023-04-26 10:00:00,15.78,15.79,15.72,15.73,156495.0,15.3059,15.3156,15.2477,15.2574,156495.0
2023-04-26 10:30:00,15.73,15.77,15.73,15.77,86694.0,15.2574,15.2962,15.2574,15.2962,86694.0
2023-04-26 11:00:00,15.77,15.81,15.77,15.8,64743.0,15.2962,15.335,15.2962,15.3253,64743.0
2023-04-26 11:30:00,15.8,15.81,15.78,15.8,55179.0,15.3253,15.335,15.3059,15.3253,55179.0
2023-04-26 12:00:00,15.81,15.83,15.8,15.8,75591.0,15.335,15.3544,15.3253,15.3253,75591.0
2023-04-26 12:30:00,15.79,15.79,15.77,15.78,81321.0,15.3156,15.3156,15.2962,15.3059,81321.0
2023-04-26 13:00:00,15.78,15.79,15.76,15.76,154761.0,15.3059,15.3156,15.2865,15.2865,154761.0
2023-04-26 13:30:00,15.77,15.77,15.72,15.72,46593.0,15.2962,15.2962,15.2477,15.2477,46593.0
2023-04-26 14:00:00,15.72,15.73,15.7,15.73,84543.0,15.2477,15.2574,15.2283,15.2574,84543.0
2023-04-26 14:30:00,15.73,15.73,15.68,15.68,74934.0,15.2574,15.2574,15.2089,15.2089,74934.0
2023-04-26 15:00:00,15.69,15.7,15.67,15.68,128013.0,15.2186,15.2283,15.1992,15.2089,128013.0
2023-04-26 15:30:00,15.69,15.71,15.66,15.69,291255.0,15.2186,15.238,15.1895,15.2186,291255.0
2023-04-27 09:30:00,15.79,15.81,15.77,15.8,253197.0,15.3156,15.335,15.2962,15.3253,253197.0
2023-04-27 10:00:00,15.8,15.84,15.8,15.81,200739.0,15.3253,15.3641,15.3253,15.335,200739.0
2023-04-27 10:30:00,15.82,15.84,15.79,15.8,253212.0,15.3447,15.3641,15.3156,15.3253,253212.0
2023-04-27 11:00:00,15.8,15.85,15.79,15.85,137313.0,15.3253,15.3738,15.3156,15.3738,137313.0
2023-04-27 11:30:00,15.85,15.86,15.83,15.86,63882.0,15.3738,15.3835,15.3544,15.3835,63882.0
2023-04-27 12:00:00,15.87,15.89,15.87,15.88,67113.0,15.3932,15.4126,15.3932,15.4029,67113.0
2023-04-27 12:30:00,15.88,15.89,15.87,15.89,23838.0,15.4029,15.4126,15.3932,15.4126,23838.0
2023-04-27 13:00:00,15.89,15.9,15.88,15.9,58524.0,15.4126,15.4223,15.4029,15.4223,58524.0
2023-04-27 13:30:00,15.91,15.94,15.9,15.93,82188.0,15.432,15.4611,15.4223,15.4514,82188.0
2023-04-27 14:00:00,15.93,15.96,15.93,15.96,88329.0,15.4514,15.4805,15.4514,15.4805,88329.0
2023-04-27 14:30:00,15.96,15.99,15.95,15.99,100125.0,15.4805,15.5096,15.4708,15.5096,100125.0
2023-04-27 15:00:00,15.99,16.0,15.97,15.98,221307.0,15.5096,15.5193,15.4902,15.4999,221307.0
2023-04-27 15:30:00,15.98,15.99,15.97,15.98,166704.0,15.4999,15.5096,15.4902,15.4999,166704.0
2023-04-28 09:30:00,15.96,16.0,15.94,15.99,154245.0,15.4805,15.5193,15.4611,15.5096,154245.0
2023-04-28 10:00:00,15.98,16.08,15.98,16.07,416856.0,15.4999,15.5969,15.4999,15.5872,416856.0
2023-04-28 10:30:00,16.08,16.08,16.01,16.02,142836.0,15.5969,15.5969,15.529,15.5387,142836.0
2023-04-28 11:00:00,16.02,16.05,15.98,16.04,85719.0,15.5387,15.5678,15.4999,15.5581,85719.0
2023-04-28 11:30:00,16.05,16.08,16.05,16.08,88842.0,15.5678,15.5969,15.5678,15.5969,88842.0
2023-04-28 12:00:00,16.08,16.09,16.07,16.08,39267.0,15.5969,15.6066,15.5872,15.5969,39267.0
2023-04-28 12:30:00,16.09,16.11,16.07,16.11,85374.0,15.6066,15.626,15.5872,15.626,85374.0
2023-04-28 13:00:00,16.09,16.11,16.09,16.11,226539.0,15.6066,15.626,15.6066,15.626,226539.0
2023-04-28 13:30:00,16.11,16.11,16.07,16.09,93642.0,15.626,15.626,15.5872,15.6066,93642.0
2023-04-28 14:00:00,16.09,16.11,16.07,16.07,192594.0,15.6066,15.626,15.5872,15.5872,192594.0
2023-04-28 14:30:00,16.08,16.08,16.05,16.08,138591.0,15.5969,15.5969,15.5678,15.5969,138591.0
2023-04-28 15:00:00,16.08,16.11,16.08,16.08,179439.0,15.5969,15.626,15.5969,15.5969,179439.0
2023-04-28 15:30:00,16.09,16.12,16.08,16.12,191232.0,15.6066,15.6357,15.5969,15.6357,191232.0
2023-05-01 09:30:00,16.11,16.16,16.1,16.14,175782.0,15.626,15.6745,15.6163,15.6551,175782.0
2023-05-01 10:00:00,16.14,16.16,16.11,16.13,166932.0,15.6551,15.6745,15.626,15.6454,166932.0
2023-05-01 10:30:00,16.14,16.17,16.13,16.17,381522.0,15.6551,15.6842,15.6454,15.6842,381522.0
2023-05-01 11:00:00,16.17,16.18,16.11,16.12,47817.0,15.6842,15.6939,15.626,15.6357,47817.0
2023-05-01 11:30:00,16.12,16.14,16.11,16.14,482214.0,15.6357,15.6551,15.626,15.6551,482214.0
2023-05-01 12:00:00,16.14,16.16,16.14,16.16,113886.0,15.6551,15.6745,15.6551,15.6745,113886.0
2023-05-01 12:30:00,16.16,16.19,16.16,16.17,150060.0,15.6745,15.7036,15.6745,15.6842,150060.0
2023-05-01 13:00:00,16.17,16.18,16.15,16.15,57177.0,15.6842,15.6939,15.6648,15.6648,57177.0
2023-05-01 13:30:00,16.15,16.17,16.15,16.16,172416.0,15.6648,15.6842,15.6648,15.6745,172416.0
2023-05-01 14:00:00,16.16,16.17,16.14,16.14,51567.0,15.6745,15.6842,15.6551,15.6551,51567.0
2023-05-01 14:30:00,16.14,16.14,16.1,16.13,100326.0,15.6551,15.6551,15.6163,15.6454,100326.0
2023-05-01 15:00:00,16.13,16.13,16.11,16.11,74856.0,15.6454,15.6454,15.626,15.626,74856.0
2023-05-01 15:30:00,16.12,16.13,16.1,16.11,215970.0,15.6357,15.6454,15.6163,15.626,215970.0
2023-05-02 09:30:00,16.08,16.08,16.02,16.02,212865.0,15.5969,15.5969,15.5387,15.5387,212865.0
2023-05-02 10:00:00,16.03,16.03,15.9,15.91,246885.0,15.5484,15.5484,15.4223,15.432,246885.0
2023-05-02 10:30:00,15.91,15.91,15.84,15.84,149022.0,15.432,15.432,15.3641,15.3641,149022.0
2023-05-02 11:00:00,15.84,15.84,15.8,15.82,203445.0,15.3641,15.3641,15.3253,15.3447,203445.0
2023-05-02 11:30:00,15.82,15.86,15.79,15.83,173913.0,15.3447,15.3835,15.3156,15.3544,173913.0
2023-05-02 12:00:00,15.83,15.85,15.82,15.85,146286.0,15.3544,15.3738,15.3447,15.3738,146286.0
2023-05-02 12:30:00,15.85,15.87,15.85,15.87,114597.0,15.3738,15.3932,15.3738,15.3932,114597.0
2023-05-02 13:00:00,15.87,15.89,15.86,15.89,44439.0,15.3932,15.4126,15.3835,15.4126,44439.0
2023-05-02 13:30:00,15.89,15.93,15.88,15.91,87726.0,15.4126,15.4514,15.4029,15.432,87726.0
2023-05-02 14:00:00,15.91,15.91,15.87,15.89,66867.0,15.432,15.432,15.3932,15.4126,66867.0
2023-05-02 14:30:00,15.89,15.93,15.88,15.92,63855.0,15.4126,15.4514,15.4029,15.4417,63855.0
2023-05-02 15:00:00,15.93,15.94,15.9,15.93,251199.0,15.4514,15.4611,15.4223,15.4514,251199.0
2023-05-02 15:30:00,15.93,15.93,15.9,15.91,102966.0,15.4514,15.4514,15.4223,15.432,102966.0
2023-05-03 09:30:00,15.93,16.0,15.93,15.98,144084.0,15.4514,15.5193,15.4514,15.4999,144084.0
2023-05-03 10:00:00,15.97,15.99,15.94,15.95,73329.0,15.4902,15.5096,15.4611,15.4708,73329.0
2023-05-03 10:30:00,15.95,15.96,15.91,15.93,168702.0,15.4708,15.4805,15.432,15.4514,168702.0
2023-05-03 11:00:00,15.93,15.93,15.91,15.92,60633.0,15.4514,15.4514,15.432,15.4417,60633.0
2023-05-03 11:30:00,15.92,15.95,15.92,15.95,107256.0,15.4417,15.4708,15.4417,15.4708,107256.0
2023-05-03 12:00:00,15.95,15.96,15.94,15.96,26490.0,15.4708,15.4805,15.4611,15.4805,26490.0
2023-05-03 12:30:00,15.96,15.98,15.95,15.98,1234632.0,15.4805,15.4999,15.4708,15.4999,1234632.0
2023-05-03 13:00:00,15.98,15.99,15.97,15.98,90882.0,15.4999,15.5096,15.4902,15.4999,90882.0
2023-05-03 13:30:00,15.99,15.99,15.97,15.98,78804.0,15.5096,15.5096,15.4902,15.4999,78804.0
2023-05-03 14:00:00,15.98,16.03,15.94,16.0,220185.0,15.4999,15.5484,15.4611,15.5193,220185.0
2023-05-03 14:30:00,16.0,16.05,15.92,16.0,1845858.0,15.5193,15.5678,15.4417,15.5193,1845858.0
2023-05-03 15:00:00,15.99,16.02,15.85,15.85,241023.0,15.5096,15.5387,15.3738,15.3738,241023.0
2023-05-03 15:30:00,15.85,15.85,15.81,15.82,199044.0,15.3738,15.3738,15.335,15.3447,199044.0
2023-05-04 09:30:00,15.76,15.78,15.68,15.73,384954.0,15.2865,15.3059,15.2089,15.2574,384954.0
2023-05-04 10:00:00,15.72,15.73,15.66,15.66,279429.0,15.2477,15.2574,15.1895,15.1895,279429.0
2023-05-04 10:30:00,15.65,15.72,15.65,15.68,202872.0,15.1798,15.2477,15.1798,15.2089,202872.0
2023-05-04 11:00:00,15.68,15.75,15.68,15.7,154758.0,15.2089,15.2768,15.2089,15.2283,154758.0
2023-05-04 11:30:00,15.7,15.7,15.66,15.67,91227.0,15.2283,15.2283,15.1895,15.1992,91227.0
2023-05-04 12:00:00,15.67,15.71,15.64,15.7,272463.0,15.1992,15.238,15.1701,15.2283,272463.0
2023-05-04 12:30:00,15.71,15.72,15.68,15.72,165915.0,15.238,15.2477,15.2089,15.2477,165915.0
2023-05-04 13:00:00,15.72,15.77,15.71,15.75,109521.0,15.2477,15.2962,15.238,15.2768,109521.0
2023-05-04 13:30:00,15.76,15.77,15.72,15.73,98193.0,15.2865,15.2962,15.2477,15.2574,98193.0
2023-05-04 14:00:00,15.74,15.74,15.7,15.7,162396.0,15.2671,15.2671,15.2283,15.2283,162396.0
2023-05-04 14:30:00,15.7,15.72,15.68,15.7,206469.0,15.2283,15.2477,15.2089,15.2283,206469.0
2023-05-04 15:00:00,15.7,15.74,15.68,15.71,1187526.0,15.2283,15.2671,15.2089,15.238,1187526.0
2023-05-04 15:30:00,15.71,15.74,15.68,15.7,299817.0,15.238,15.2671,15.2089,15.2283,299817.0
2023-05-05 09:30:00,15.85,15.91,15.85,15.9,249141.0,15.3738,15.432,15.3738,15.4223,249141.0
2023-05-05 10:00:00,15.91,15.94,15.9,15.92,147417.0,15.432,15.4611,15.4223,15.4417,147417.0
2023-05-05 10:30:00,15.93,15.95,15.93,15.93,95343.0,15.4514,15.4708,15.4514,15.4514,95343.0
2023-05-05 11:00:00,15.94,15.95,15.92,15.94,120282.0,15.4611,15.4708,15.4417,15.4611,120282.0
2023-05-05 11:30:00,15.94,15.94,15.92,15.93,92124.0,15.4611,15.4611,15.4417,15.4514,92124.0
2023-05-05 12:00:00,15.93,15.94,15.92,15.93,61923.0,15.4514,15.4611,15.4417,15.4514,61923.0
2023-05-05 12:30:00,15.93,15.94,15.9,15.94,53511.0,15.4514,15.4611,15.4223,15.4611,53511.0
2023-05-05 13:00:00,15.94,15.95,15.94,15.95,49296.0,15.4611,15.4708,15.4611,15.4708,49296.0
2023-05-05 13:30:00,15.96,15.97,15.96,15.97,98700.0,15.4805,15.4902,15.4805,15.4902,98700.0
2023-05-05 14:00:00,15.97,16.0,15.97,16.0,91029.0,15.4902,15.5193,15.4902,15.5193,91029.0
2023-05-05 14:30:00,15.99,16.04,15.99,16.02,123759.0,15.5096,15.5581,15.5096,15.5387,123759.0
2023-05-05 15:00:00,16.02,16.03,16.0,16.01,202221.0,15.5387,15.5484,15.5193,15.529,202221.0
2023-05-05 15:30:00,16.01,16.02,15.98,16.0,308535.0,15.529,15.5387,15.4999,15.5193,308535.0
2023-05-08 09:30:00,16.01,16.02,15.97,15.98,249330.0,15.529,15.5387,15.4902,15.4999,249330.0
2023-05-08 10:00:00,15.99,16.0,15.96,15.97,104424.0,15.5096,15.5193,15.4805,15.4902,104424.0
2023-05-08 10:30:00,15.97,16.0,15.96,15.99,60258.0,15.4902,15.5193,15.4805,15.5096,60258.0
2023-05-08 11:00:00,15.99,16.01,15.97,15.98,426018.0,15.5096,15.529,15.4902,15.4999,426018.0
2023-05-08 11:30:00,15.98,16.0,15.97,16.0,68832.0,15.4999,15.5193,15.4902,15.5193,68832.0
2023-05-08 12:00:00,16.0,16.0,15.98,15.99,48903.0,15.5193,15.5193,15.4999,15.5096,48903.0
2023-05-08 12:30:00,15.99,15.99,15.98,15.98,36084.0,15.5096,15.5096,15.4999,15.4999,36084.0
2023-05-08 13:00:00,15.99,16.0,15.98,15.99,32982.0,15.5096,15.5193,15.4999,15.5096,32982.0
2023-05-08 13:30:00,15.99,16.01,15.99,16.01,573492.0,15.5096,15.529,15.5096,15.529,573492.0
2023-05-08 14:00:00,16.01,16.02,15.95,16.01,115455.0,15.529,15.5387,15.4708,15.529,115455.0
2023-05-08 14:30:00,16.01,16.02,16.01,16.02,53367.0,15.529,15.5387,15.529,15.5387,53367.0
2023-05-08 15:00:00,16.02,16.02,15.99,16.0,100563.0,15.5387,15.5387,15.5096,15.5193,100563.0
2023-05-08 15:30:00,16.0,16.02,16.0,16.0,105945.0,15.5193,15.5387,15.5193,15.5193,105945.0
2023-05-09 09:30:00,15.95,15.96,15.93,15.96,215985.0,15.4708,15.4805,15.4514,15.4805,215985.0
2023-05-09 10:00:00,15.96,15.97,15.93,15.95,54639.0,15.4805,15.4902,15.4514,15.4708,54639.0
2023-05-09 10:30:00,15.95,15.96,15.93,15.95,40308.0,15.4708,15.4805,15.4514,15.4708,40308.0
2023-05-09 11:00:00,15.96,15.97,15.94,15.95,28971.0,15.4805,15.4902,15.4611,15.4708,28971.0
2023-05-09 11:30:00,15.95,15.97,15.94,15.94,57774.0,15.4708,15.4902,15.4611,15.4611,57774.0
2023-05-09 12:00:00,15.94,15.95,15.94,15.94,15003.0,15.4611,15.4708,15.4611,15.4611,15003.0
2023-05-09 12:30:00,15.94,15.96,15.94,15.95,114156.0,15.4611,15.4805,15.4611,15.4708,114156.0
2023-05-09 13:00:00,15.96,15.96,15.95,15.96,108630.0,15.4805,15.4805,15.4708,15.4805,108630.0
2023-05-09 13:30:00,15.96,15.98,15.95,15.98,100461.0,15.4805,15.4999,15.4708,15.4999,100461.0
2023-05-09 14:00:00,15.98,15.99,15.97,15.97,90582.0,15.4999,15.5096,15.4902,15.4902,90582.0
2023-05-09 14:30:00,15.98,15.98,15.95,15.97,118014.0,15.4999,15.4999,15.4708,15.4902,118014.0
2023-05-09 15:00:00,15.97,15.98,15.96,15.96,92439.0,15.4902,15.4999,15.4805,15.4805,92439.0
2023-05-09 15:30:00,15.97,15.97,15.94,15.94,168804.0,15.4902,15.4902,15.4611,15.4611,168804.0
2023-05-10 09:30:00,16.06,16.09,15.97,16.01,184995.0,15.5775,15.6066,15.4902,15.529,184995.0
2023-05-10 10:00:00,16.01,16.05,15.98,15.99,246042.0,15.529,15.5678,15.4999,15.5096,246042.0
2023-05-10 10:30:00,16.0,16.01,15.92,15.94,136938.0,15.5193,15.529,15.4417,15.4611,136938.0
2023-05-10 11:00:00,15.95,15.99,15.95,15.99,110331.0,15.4708,15.5096,15.4708,15.5096,110331.0
2023-05-10 11:30:00,15.99,16.0,15.97,15.97,166491.0,15.5096,15.5193,15.4902,15.4902,166491.0
2023-05-10 12:00:00,15.97,15.97,15.95,15.96,50901.0,15.4902,15.4902,15.4708,15.4805,50901.0
2023-05-10 12:30:00,15.97,15.97,15.93,15.93,23733.0,15.4902,15.4902,15.4514,15.4514,23733.0
2023-05-10 13:00:00,15.93,15.93,15.87,15.87,53244.0,15.4514,15.4514,15.3932,15.3932,53244.0
2023-05-10 13:30:00,15.88,15.92,15.86,15.91,111057.0,15.4029,15.4417,15.3835,15.432,111057.0
2023-05-10 14:00:00,15.92,15.96,15.92,15.95,100176.0,15.4417,15.4805,15.4417,15.4708,100176.0
2023-05-10 14:30:00,15.95,15.99,15.95,15.98,39687.0,15.4708,15.5096,15.4708,15.4999,39687.0
2023-05-10 15:00:00,15.98,16.05,15.98,16.03,262830.0,15.4999,15.5678,15.4999,15.5484,262830.0
2023-05-10 15:30:00,16.03,16.05,16.01,16.01,156501.0,15.5484,15.5678,15.529,15.529,156501.0
2023-05-11 09:30:00,15.97,15.97,15.91,15.92,211641.0,15.4902,15.4902,15.432,15.4417,211641.0
2023-05-11 10:00:00,15.92,15.94,15.9,15.93,106104.0,15.4417,15.4611,15.4223,15.4514,106104.0
2023-05-11 10:30:00,15.93,15.95,15.9,15.95,81486.0,15.4514,15.4708,15.4223,15.4708,81486.0
2023-05-11 11:00:00,15.95,15.96,15.93,15.95,124767.0,15.4708,15.4805,15.4514,15.4708,124767.0
2023-05-11 11:30:00,15.95,15.97,15.95,15.97,102036.0,15.4708,15.4902,15.4708,15.4902,102036.0
2023-05-11 12:00:00,15.97,15.98,15.95,15.96,228765.0,15.4902,15.4999,15.4708,15.4805,228765.0
2023-05-11 12:30:00,15.97,15.98,15.96,15.98,59166.0,15.4902,15.4999,15.4805,15.4999,59166.0
2023-05-11 13:00:00,15.98,15.98,15.95,15.95,66408.0,15.4999,15.4999,15.4708,15.4708,66408.0
2023-05-11 13:30:00,15.95,15.97,15.91,15.95,168510.0,15.4708,15.4902,15.432,15.4708,168510.0
2023-05-11 14:00:00,15.95,15.96,15.93,15.95,83457.0,15.4708,15.4805,15.4514,15.4708,83457.0
2023-05-11 14:30:00,15.95,15.99,15.95,15.98,220557.0,15.4708,15.5096,15.4708,15.4999,220557.0
2023-05-11 15:00:00,15.98,15.99,15.96,15.97,66777.0,15.4999,15.5096,15.4805,15.4902,66777.0
2023-05-11 15:30:00,15.97,15.99,15.95,15.98,193149.0,15.4902,15.5096,15.4708,15.4999,193149.0
2023-05-12 09:30:00,16.03,16.04,16.0,16.0,136395.0,15.5484,15.5581,15.5193,15.5193,136395.0
2023-05-12 10:00:00,16.0,16.01,15.96,15.97,81021.0,15.5193,15.529,15.4805,15.4902,81021.0
2023-05-12 10:30:00,15.96,15.96,15.94,15.95,176076.0,15.4805,15.4805,15.4611,15.4708,176076.0
2023-05-12 11:00:00,15.95,15.97,15.93,15.93,108477.0,15.4708,15.4902,15.4514,15.4514,108477.0
2023-05-12 11:30:00,15.92,15.95,15.92,15.95,71277.0,15.4417,15.4708,15.4417,15.4708,71277.0
2023-05-12 12:00:00,15.95,15.95,15.89,15.89,104049.0,15.4708,15.4708,15.4126,15.4126,104049.0
2023-05-12 12:30:00,15.89,15.9,15.87,15.88,60639.0,15.4126,15.4223,15.3932,15.4029,60639.0
2023-05-12 13:00:00,15.87,15.91,15.86,15.91,62211.0,15.3932,15.432,15.3835,15.432,62211.0
2023-05-12 13:30:00,15.91,15.91,15.86,15.86,68688.0,15.432,15.432,15.3835,15.3835,68688.0
2023-05-12 14:00:00,15.86,15.88,15.86,15.87,76986.0,15.3835,15.4029,15.3835,15.3932,76986.0
2023-05-12 14:30:00,15.87,15.89,15.86,15.88,183066.0,15.3932,15.4126,15.3835,15.4029,183066.0
2023-05-12 15:00:00,15.89,15.91,15.88,15.9,96249.0,15.4126,15.432,15.4029,15.4223,96249.0
2023-05-12 15:30:00,15.91,15.96,15.91,15.95,160716.0,15.432,15.4805,15.432,15.4708,160716.0
2023-05-15 09:30:00,15.97,15.98,15.94,15.94,318855.0,15.4902,15.4999,15.4611,15.4611,318855.0
2023-05-15 10:00:00,15.94,15.95,15.92,15.95,62289.0,15.4611,15.4708,15.4417,15.4708,62289.0
2023-05-15 10:30:00,15.95,15.98,15.95,15.97,81249.0,15.4708,15.4999,15.4708,15.4902,81249.0
2023-05-15 11:00:00,15.96,15.99,15.96,15.98,485565.0,15.4805,15.5096,15.4805,15.4999,485565.0
2023-05-15 11:30:00,15.99,15.99,15.97,15.99,61164.0,15.5096,15.5096,15.4902,15.5096,61164.0
2023-05-15 12:00:00,15.99,15.99,15.97,15.98,72258.0,15.5096,15.5096,15.4902,15.4999,72258.0
2023-05-15 12:30:00,15.98,16.02,15.98,16.02,81963.0,15.4999,15.5387,15.4999,15.5387,81963.0
2023-05-15 13:00:00,16.02,16.05,16.01,16.01,228060.0,15.5387,15.5678,15.529,15.529,228060.0
2023-05-15 13:30:00,16.01,16.01,15.98,16.0,130020.0,15.529,15.529,15.4999,15.5193,130020.0
2023-05-15 14:00:00,16.01,16.02,16.0,16.0,78291.0,15.529,15.5387,15.5193,15.5193,78291.0
2023-05-15 14:30:00,16.0,16.02,16.0,16.01,67875.0,15.5193,15.5387,15.5193,15.529,67875.0
2023-05-15 15:00:00,16.01,16.02,16.01,16.02,92622.0,15.529,15.5387,15.529,15.5387,92622.0
2023-05-15 15:30:00,16.02,16.03,16.01,16.03,188727.0,15.5387,15.5484,15.529,15.5484,188727.0
2023-05-16 09:30:00,15.98,16.0,15.94,15.95,211614.0,15.4999,15.5193,15.4611,15.4708,211614.0
2023-05-16 10:00:00,15.95,15.97,15.92,15.96,146331.0,15.4708,15.4902,15.4417,15.4805,146331.0
2023-05-16 10:30:00,15.96,15.97,15.93,15.95,140994.0,15.4805,15.4902,15.4514,15.4708,140994.0
2023-05-16 11:00:00,15.95,15.97,15.94,15.96,138831.0,15.4708,15.4902,15.4611,15.4805,138831.0
2023-05-16 11:30:00,15.97,15.97,15.93,15.96,108945.0,15.4902,15.4902,15.4514,15.4805,108945.0
2023-05-16 12:00:00,15.96,15.97,15.95,15.96,49944.0,15.4805,15.4902,15.4708,15.4805,49944.0
2023-05-16 12:30:00,15.96,15.98,15.95,15.97,53088.0,15.4805,15.4999,15.4708,15.4902,53088.0
2023-05-16 13:00:00,15.97,15.97,15.95,15.95,50853.0,15.4902,15.4902,15.4708,15.4708,50853.0
2023-05-16 13:30:00,15.95,15.96,15.94,15.96,39135.0,15.4708,15.4805,15.4611,15.4805,39135.0
2023-05-16 14:00:00,15.96,15.96,15.93,15.94,80403.0,15.4805,15.4805,15.4514,15.4611,80403.0
2023-05-16 14:30:00,15.94,15.96,15.93,15.95,65136.0,15.4611,15.4805,15.4514,15.4708,65136.0
2023-05-16 15:00:00,15.95,15.96,15.94,15.96,117219.0,15.4708,15.4805,15.4611,15.4805,117219.0
2023-05-16 15:30:00,15.95,15.96,15.9,15.9,141405.0,15.4708,15.4805,15.4223,15.4223,141405.0
2023-05-17 09:30:00,15.97,15.99,15.92,15.92,181179.0,15.4902,15.5096,15.4417,15.4417,181179.0
2023-05-17 10:00:00,15.92,15.96,15.92,15.96,62175.0,15.4417,15.4805,15.4417,15.4805,62175.0
2023-05-17 10:30:00,15.96,15.97,15.96,15.96,166542.0,15.4805,15.4902,15.4805,15.4805,166542.0
2023-05-17 11:00:00,15.98,16.0,15.95,15.98,137310.0,15.4999,15.5193,15.4708,15.4999,137310.0
2023-05-17 11:30:00,15.99,16.01,15.98,16.0,47154.0,15.5096,15.529,15.4999,15.5193,47154.0
2023-05-17 12:00:00,16.0,16.02,16.0,16.02,55044.0,15.5193,15.5387,15.5193,15.5387,55044.0
2023-05-17 12:30:00,16.02,16.08,16.02,16.07,97575.0,15.5387,15.5969,15.5387,15.5872,97575.0
2023-05-17 13:00:00,16.09,16.11,16.08,16.11,79311.0,15.6066,15.626,15.5969,15.626,79311.0
2023-05-17 13:30:00,16.11,16.13,16.11,16.13,118353.0,15.626,15.6454,15.626,15.6454,118353.0
2023-05-17 14:00:00,16.13,16.13,16.1,16.11,94002.0,15.6454,15.6454,15.6163,15.626,94002.0
2023-05-17 14:30:00,16.11,16.11,16.08,16.08,281304.0,15.626,15.626,15.5969,15.5969,281304.0
2023-05-17 15:00:00,16.08,16.12,16.08,16.08,184140.0,15.5969,15.6357,15.5969,15.5969,184140.0
2023-05-17 15:30:00,16.09,16.12,16.08,16.11,316407.0,15.6066,15.6357,15.5969,15.626,316407.0
2023-05-18 09:30:00,16.1,16.12,16.08,16.1,99972.0,15.6163,15.6357,15.5969,15.6163,99972.0
2023-05-18 10:00:00,16.1,16.18,16.1,16.17,84408.0,15.6163,15.6939,15.6163,15.6842,84408.0
2023-05-18 10:30:00,16.18,16.2,16.17,16.19,137577.0,15.6939,15.7133,15.6842,15.7036,137577.0
2023-05-18 11:00:00,16.19,16.22,16.18,16.2,285573.0,15.7036,15.7327,15.6939,15.7133,285573.0
2023-05-18 11:30:00,16.19,16.22,16.18,16.18,403491.0,15.7036,15.7327,15.6939,15.6939,403491.0
2023-05-18 12:00:00,16.18,16.19,16.13,16.14,243714.0,15.6939,15.7036,15.6454,15.6551,243714.0
2023-05-18 12:30:00,16.14,16.15,16.13,16.15,189966.0,15.6551,15.6648,15.6454,15.6648,189966.0
2023-05-18 13:00:00,16.16,16.18,16.14,16.14,194214.0,15.6745,15.6939,15.6551,15.6551,194214.0
2023-05-18 13:30:00,16.14,16.16,16.11,16.12,175983.0,15.6551,15.6745,15.626,15.6357,175983.0
2023-05-18 14:00:00,16.12,16.17,16.12,16.16,125727.0,15.6357,15.6842,15.6357,15.6745,125727.0
2023-05-18 14:30:00,16.16,16.19,16.16,16.18,124935.0,15.6745,15.7036,15.6745,15.6939,124935.0
2023-05-18 15:00:00,16.18,16.22,16.17,16.21,156777.0,15.6939,15.7327,15.6842,15.723,156777.0
2023-05-18 15:30:00,16.21,16.28,16.21,16.27,262863.0,15.723,15.7908,15.723,15.7811,262863.0
2023-05-19 09:30:00,16.31,16.32,16.29,16.31,214725.0,15.8199,15.8296,15.8005,15.8199,214725.0
2023-05-19 10:00:00,16.31,16.31,16.29,16.31,79320.0,15.8199,15.8199,15.8005,15.8199,79320.0
2023-05-19 10:30:00,16.31,16.31,16.28,16.3,124311.0,15.8199,15.8199,15.7908,15.8102,124311.0
2023-05-19 11:00:00,16.3,16.31,16.24,16.24,161145.0,15.8102,15.8199,15.7521,15.7521,161145.0
2023-05-19 11:30:00,16.23,16.25,16.18,16.22,178260.0,15.7424,15.7618,15.6939,15.7327,178260.0
2023-05-19 12:00:00,16.23,16.24,16.2,16.22,136242.0,15.7424,15.7521,15.7133,15.7327,136242.0
2023-05-19 12:30:00,16.21,16.24,16.19,16.23,148329.0,15.723,15.7521,15.7036,15.7424,148329.0
2023-05-19 13:00:00,16.23,16.24,16.23,16.23,95727.0,15.7424,15.7521,15.7424,15.7424,95727.0
2023-05-19 13:30:00,16.23,16.23,16.21,16.21,43080.0,15.7424,15.7424,15.723,15.723,43080.0
2023-05-19 14:00:00,16.2,16.22,16.19,16.2,89286.0,15.7133,15.7327,15.7036,15.7133,89286.0
2023-05-19 14:30:00,16.2,16.23,16.19,16.23,34611.0,15.7133,15.7424,15.7036,15.7424,34611.0
2023-05-19 15:00:00,16.23,16.23,16.21,16.21,160878.0,15.7424,15.7424,15.723,15.723,160878.0
2023-05-19 15:30:00,16.21,16.24,16.21,16.23,106341.0,15.723,15.7521,15.723,15.7424,106341.0
2023-05-22 09:30:00,16.24,16.3,16.23,16.26,213168.0,15.7521,15.8102,15.7424,15.7715,213168.0
2023-05-22 10:00:00,16.26,16.27,16.19,16.27,177348.0,15.7715,15.7811,15.7036,15.7811,177348.0
2023-05-22 10:30:00,16.26,16.27,16.22,16.25,120663.0,15.7715,15.7811,15.7327,15.7618,120663.0
2023-05-22 11:00:00,16.25,16.28,16.25,16.27,256599.0,15.7618,15.7908,15.7618,15.7811,256599.0
2023-05-22 11:30:00,16.27,16.28,16.25,16.28,74976.0,15.7811,15.7908,15.7618,15.7908,74976.0
2023-05-22 12:00:00,16.28,16.29,16.27,16.27,183921.0,15.7908,15.8005,15.7811,15.7811,183921.0
2023-05-22 12:30:00,16.26,16.27,16.26,16.27,154515.0,15.7715,15.7811,15.7715,15.7811,154515.0
2023-05-22 13:00:00,16.27,16.28,16.24,16.27,291132.0,15.7811,15.7908,15.7521,15.7811,291132.0
2023-05-22 13:30:00,16.27,16.29,16.27,16.27,85674.0,15.7811,15.8005,15.7811,15.7811,85674.0
2023-05-22 14:00:00,16.27,16.29,16.27,16.29,200073.0,15.7811,15.8005,15.7811,15.8005,200073.0
2023-05-22 14:30:00,16.29,16.32,16.29,16.3,111048.0,15.8005,15.8296,15.8005,15.8102,111048.0
2023-05-22 15:00:00,16.3,16.31,16.26,16.27,107664.0,15.8102,15.8199,15.7715,15.7811,107664.0
2023-05-22 15:30:00,16.27,16.27,16.25,16.26,113769.0,15.7811,15.7811,15.7618,15.7715,113769.0
2023-05-23 09:30:00,16.19,16.24,16.19,16.23,127902.0,15.7036,15.7521,15.7036,15.7424,127902.0
2023-05-23 10:00:00,16.23,16.25,16.21,16.23,111846.0,15.7424,15.7618,15.723,15.7424,111846.0
2023-05-23 10:30:00,16.24,16.25,16.22,16.22,35745.0,15.7521,15.7618,15.7327,15.7327,35745.0
2023-05-23 11:00:00,16.23,16.24,16.23,16.24,50001.0,15.7424,15.7521,15.7424,15.7521,50001.0
2023-05-23 11:30:00,16.25,16.25,16.23,16.23,96522.0,15.7618,15.7618,15.7424,15.7424,96522.0
2023-05-23 12:00:00,16.24,16.24,16.21,16.21,48837.0,15.7521,15.7521,15.723,15.723,48837.0
2023-05-23 12:30:00,16.21,16.21,16.16,16.17,132273.0,15.723,15.723,15.6745,15.6842,132273.0
2023-05-23 13:00:00,16.17,16.2,16.15,16.15,75090.0,15.6842,15.7133,15.6648,15.6648,75090.0
2023-05-23 13:30:00,16.14,16.17,16.13,16.15,178677.0,15.6551,15.6842,15.6454,15.6648,178677.0
2023-05-23 14:00:00,16.15,16.17,16.07,16.09,222789.0,15.6648,15.6842,15.5872,15.6066,222789.0
2023-05-23 14:30:00,16.1,16.12,16.08,16.11,68118.0,15.6163,15.6357,15.5969,15.626,68118.0
2023-05-23 15:00:00,16.11,16.12,16.08,16.11,146055.0,15.626,15.6357,15.5969,15.626,146055.0
2023-05-23 15:30:00,16.11,16.12,16.08,16.08,227571.0,15.626,15.6357,15.5969,15.5969,227571.0
2023-05-24 09:30:00,16.02,16.02,15.95,15.96,224721.0,15.5387,15.5387,15.4708,15.4805,224721.0
2023-05-24 10:00:00,15.97,15.97,15.93,15.94,38790.0,15.4902,15.4902,15.4514,15.4611,38790.0
2023-05-24 10:30:00,15.95,15.97,15.93,15.93,154725.0,15.4708,15.4902,15.4514,15.4514,154725.0
2023-05-24 11:00:00,15.94,15.99,15.93,15.96,129477.0,15.4611,15.5096,15.4514,15.4805,129477.0
2023-05-24 11:30:00,15.96,15.97,15.93,15.94,138849.0,15.4805,15.4902,15.4514,15.4611,138849.0
2023-05-24 12:00:00,15.94,15.96,15.92,15.92,91191.0,15.4611,15.4805,15.4417,15.4417,91191.0
2023-05-24 12:30:00,15.92,15.95,15.92,15.94,74481.0,15.4417,15.4708,15.4417,15.4611,74481.0
2023-05-24 13:00:00,15.94,15.95,15.92,15.93,234654.0,15.4611,15.4708,15.4417,15.4514,234654.0
2023-05-24 13:30:00,15.94,15.98,15.94,15.96,130551.0,15.4611,15.4999,15.4611,15.4805,130551.0
2023-05-24 14:00:00,15.97,15.98,15.92,15.93,179451.0,15.4902,15.4999,15.4417,15.4514,179451.0
2023-05-24 14:30:00,15.93,15.96,15.92,15.93,121941.0,15.4514,15.4805,15.4417,15.4514,121941.0
2023-05-24 15:00:00,15.93,16.01,15.92,16.0,126822.0,15.4514,15.529,15.4417,15.5193,126822.0
2023-05-24 15:30:00,16.0,16.03,15.95,15.96,163401.0,15.5193,15.5484,15.4708,15.4805,163401.0
2023-05-25 09:30:00,16.09,16.09,16.01,16.03,208734.0,15.6066,15.6066,15.529,15.5484,208734.0
2023-05-25 10:00:00,16.03,16.05,15.99,16.02,95550.0,15.5484,15.5678,15.5096,15.5387,95550.0
2023-05-25 10:30:00,16.01,16.05,16.0,16.03,148104.0,15.529,15.5678,15.5193,15.5484,148104.0
2023-05-25 11:00:00,16.04,16.07,16.03,16.03,132981.0,15.5581,15.5872,15.5484,15.5484,132981.0
2023-05-25 11:30:00,16.02,16.02,15.99,16.01,214860.0,15.5387,15.5387,15.5096,15.529,214860.0
2023-05-25 12:00:00,16.02,16.06,16.02,16.04,214572.0,15.5387,15.5775,15.5387,15.5581,214572.0
2023-05-25 12:30:00,16.05,16.05,16.02,16.03,205371.0,15.5678,15.5678,15.5387,15.5484,205371.0
2023-05-25 13:00:00,16.03,16.08,16.02,16.07,77391.0,15.5484,15.5969,15.5387,15.5872,77391.0
2023-05-25 13:30:00,16.08,16.08,16.06,16.07,83085.0,15.5969,15.5969,15.5775,15.5872,83085.0
2023-05-25 14:00:00,16.09,16.12,16.07,16.09,143097.0,15.6066,15.6357,15.5872,15.6066,143097.0
2023-05-25 14:30:00,16.08,16.09,16.04,16.05,86097.0,15.5969,15.6066,15.5581,15.5678,86097.0
2023-05-25 15:00:00,16.05,16.1,16.05,16.1,83496.0,15.5678,15.6163,15.5678,15.6163,83496.0
2023-05-25 15:30:00,16.09,16.11,16.07,16.07,189954.0,15.6066,15.626,15.5872,15.5872,189954.0
2023-05-26 09:30:00,16.1,16.18,16.1,16.16,151581.0,15.6163,15.6939,15.6163,15.6745,151581.0
2023-05-26 10:00:00,16.16,16.25,16.16,16.25,182934.0,15.6745,15.7618,15.6745,15.7618,182934.0
2023-05-26 10:30:00,16.26,16.27,16.25,16.26,127455.0,15.7715,15.7811,15.7618,15.7715,127455.0
2023-05-26 11:00:00,16.27,16.27,16.22,16.22,148536.0,15.7811,15.7811,15.7327,15.7327,148536.0
2023-05-26 11:30:00,16.23,16.26,16.23,16.24,52326.0,15.7424,15.7715,15.7424,15.7521,52326.0
2023-05-26 12:00:00,16.24,16.28,16.24,16.28,111108.0,15.7521,15.7908,15.7521,15.7908,111108.0
2023-05-26 12:30:00,16.28,16.29,16.27,16.27,57552.0,15.7908,15.8005,15.7811,15.7811,57552.0
2023-05-26 13:00:00,16.28,16.29,16.26,16.27,57606.0,15.7908,15.8005,15.7715,15.7811,57606.0
2023-05-26 13:30:00,16.28,16.28,16.25,16.27,23454.0,15.7908,15.7908,15.7618,15.7811,23454.0
2023-05-26 14:00:00,16.27,16.28,16.25,16.28,97962.0,15.7811,15.7908,15.7618,15.7908,97962.0
2023-05-26 14:30:00,16.28,16.3,16.28,16.29,124755.0,15.7908,15.8102,15.7908,15.8005,124755.0
2023-05-26 15:00:00,16.29,16.31,16.29,16.29,156522.0,15.8005,15.8199,15.8005,15.8005,156522.0
2023-05-26 15:30:00,16.29,16.3,16.27,16.28,255576.0,15.8005,15.8102,15.7811,15.7908,255576.0
2023-05-30 09:30:00,16.37,16.39,16.32,16.33,401808.0,15.8781,15.8975,15.8296,15.8393,401808.0
2023-05-30 10:00:00,16.33,16.36,16.29,16.3,179541.0,15.8393,15.8684,15.8005,15.8102,179541.0
2023-05-30 10:30:00,16.3,16.33,16.29,16.31,140676.0,15.8102,15.8393,15.8005,15.8199,140676.0
2023-05-30 11:00:00,16.31,16.32,16.26,16.29,198492.0,15.8199,15.8296,15.7715,15.8005,198492.0
2023-05-30 11:30:00,16.3,16.32,16.3,16.31,100638.0,15.8102,15.8296,15.8102,15.8199,100638.0
2023-05-30 12:00:00,16.31,16.31,16.28,16.29,110304.0,15.8199,15.8199,15.7908,15.8005,110304.0
2023-05-30 12:30:00,16.29,16.3,16.26,16.3,62307.0,15.8005,15.8102,15.7715,15.8102,62307.0
2023-05-30 13:00:00,16.3,16.3,16.25,16.26,67890.0,15.8102,15.8102,15.7618,15.7715,67890.0
2023-05-30 13:30:00,16.26,16.27,16.24,16.24,89223.0,15.7715,15.7811,15.7521,15.7521,89223.0
2023-05-30 14:00:00,16.25,16.29,16.23,16.29,196377.0,15.7618,15.8005,15.7424,15.8005,196377.0
2023-05-30 14:30:00,16.28,16.32,16.28,16.29,180279.0,15.7908,15.8296,15.7908,15.8005,180279.0
2023-05-30 15:00:00,16.29,16.3,16.28,16.3,131133.0,15.8005,15.8102,15.7908,15.8102,131133.0
2023-05-30 15:30:00,16.3,16.31,16.27,16.29,185439.0,15.8102,15.8199,15.7811,15.8005,185439.0
2023-05-31 09:30:00,16.22,16.25,16.21,16.21,159957.0,15.7327,15.7618,15.723,15.723,159957.0
2023-05-31 10:00:00,16.21,16.21,16.14,16.15,122343.0,15.723,15.723,15.6551,15.6648,122343.0
2023-05-31 10:30:00,16.15,16.17,16.13,16.15,147999.0,15.6648,15.6842,15.6454,15.6648,147999.0
2023-05-31 11:00:00,16.15,16.16,16.13,16.13,117393.0,15.6648,15.6745,15.6454,15.6454,117393.0
2023-05-31 11:30:00,16.13,16.16,16.12,16.14,87753.0,15.6454,15.6745,15.6357,15.6551,87753.0
2023-05-31 12:00:00,16.15,16.16,16.14,16.15,84468.0,15.6648,15.6745,15.6551,15.6648,84468.0
2023-05-31 12:30:00,16.15,16.17,16.14,16.16,116841.0,15.6648,15.6842,15.6551,15.6745,116841.0
2023-05-31 13:00:00,16.16,16.18,16.15,16.18,97095.0,15.6745,15.6939,15.6648,15.6939,97095.0
2023-05-31 13:30:00,16.19,16.22,16.18,16.21,184107.0,15.7036,15.7327,15.6939,15.723,184107.0
2023-05-31 14:00:00,16.21,16.23,16.2,16.23,85392.0,15.723,15.7424,15.7133,15.7424,85392.0
2023-05-31 14:30:00,16.23,16.23,16.19,16.2,81012.0,15.7424,15.7424,15.7036,15.7133,81012.0
2023-05-31 15:00:00,16.21,16.21,16.19,16.21,143274.0,15.723,15.723,15.7036,15.723,143274.0
2023-05-31 15:30:00,16.21,16.24,16.19,16.19,468852.0,15.723,15.7521,15.7036,15.7036,468852.0
2023-06-01 09:30:00,16.21,16.21,16.16,16.17,122433.0,15.723,15.723,15.6745,15.6842,122433.0
2023-06-01 10:00:00,16.18,16.22,16.18,16.21,170814.0,15.6939,15.7327,15.6939,15.723,170814.0
2023-06-01 10:30:00,16.2,16.27,16.2,16.26,105369.0,15.7133,15.7811,15.7133,15.7715,105369.0
2023-06-01 11:00:00,16.26,16.3,16.26,16.3,122469.0,15.7715,15.8102,15.7715,15.8102,122469.0
2023-06-01 11:30:00,16.29,16.33,16.29,16.33,146034.0,15.8005,15.8393,15.8005,15.8393,146034.0
2023-06-01 12:00:00,16.33,16.36,16.33,16.35,150570.0,15.8393,15.8684,15.8393,15.8587,150570.0
2023-06-01 12:30:00,16.36,16.36,16.34,16.35,84603.0,15.8684,15.8684,15.849,15.8587,84603.0
2023-06-01 13:00:00,16.35,16.36,16.34,16.35,118083.0,15.8587,15.8684,15.849,15.8587,118083.0
2023-06-01 13:30:00,16.34,16.37,16.34,16.36,124887.0,15.849,15.8781,15.849,15.8684,124887.0
2023-06-01 14:00:00,16.37,16.37,16.36,16.37,108411.0,15.8781,15.8781,15.8684,15.8781,108411.0
2023-06-01 14:30:00,16.37,16.38,16.36,16.38,86130.0,15.8781,15.8878,15.8684,15.8878,86130.0
2023-06-01 15:00:00,16.38,16.4,16.37,16.37,376020.0,15.8878,15.9072,15.8781,15.8781,376020.0
2023-06-01 15:30:00,16.36,16.36,16.32,16.35,227943.0,15.8684,15.8684,15.8296,15.8587,227943.0
2023-06-02 09:30:00,16.48,16.55,16.47,16.47,394155.0,15.9848,16.0527,15.9751,15.9751,394155.0
2023-06-02 10:00:00,16.47,16.53,16.45,16.52,146205.0,15.9751,16.0333,15.9557,16.0236,146205.0
2023-06-02 10:30:00,16.52,16.57,16.51,16.57,146574.0,16.0236,16.0721,16.0139,16.0721,146574.0
2023-06-02 11:00:00,16.57,16.61,16.57,16.61,126156.0,16.0721,16.1109,16.0721,16.1109,126156.0
2023-06-02 11:30:00,16.6,16.61,16.57,16.6,198297.0,16.1012,16.1109,16.0721,16.1012,198297.0
2023-06-02 12:00:00,16.6,16.6,16.58,16.6,147858.0,16.1012,16.1012,16.0818,16.1012,147858.0
2023-06-02 12:30:00,16.6,16.63,16.6,16.62,123708.0,16.1012,16.1303,16.1012,16.1206,123708.0
2023-06-02 13:00:00,16.62,16.64,16.61,16.64,81015.0,16.1206,16.14,16.1109,16.14,81015.0
2023-06-02 13:30:00,16.64,16.64,16.62,16.63,79950.0,16.14,16.14,16.1206,16.1303,79950.0
2023-06-02 14:00:00,16.63,16.64,16.6,16.62,62334.0,16.1303,16.14,16.1012,16.1206,62334.0
2023-06-02 14:30:00,16.62,16.64,16.62,16.63,204726.0,16.1206,16.14,16.1206,16.1303,204726.0
2023-06-02 15:00:00,16.64,16.65,16.63,16.63,222936.0,16.14,16.1497,16.1303,16.1303,222936.0
2023-06-02 15:30:00,16.63,16.64,16.62,16.62,202383.0,16.1303,16.14,16.1206,16.1206,202383.0
2023-06-05 09:30:00,16.63,16.65,16.6,16.61,262209.0,16.1303,16.1497,16.1012,16.1109,262209.0
2023-06-05 10:00:00,16.62,16.65,16.58,16.6,87288.0,16.1206,16.1497,16.0818,16.1012,87288.0
2023-06-05 10:30:00,16.59,16.63,16.59,16.62,89172.0,16.0915,16.1303,16.0915,16.1206,89172.0
2023-06-05 11:00:00,16.62,16.65,16.62,16.64,608061.0,16.1206,16.1497,16.1206,16.14,608061.0
2023-06-05 11:30:00,16.65,16.65,16.63,16.64,106461.0,16.1497,16.1497,16.1303,16.14,106461.0
2023-06-05 12:00:00,16.65,16.67,16.63,16.66,112212.0,16.1497,16.1691,16.1303,16.1594,112212.0
2023-06-05 12:30:00,16.66,16.67,16.66,16.67,249576.0,16.1594,16.1691,16.1594,16.1691,249576.0
2023-06-05 13:00:00,16.67,16.68,16.63,16.63,106905.0,16.1691,16.1788,16.1303,16.1303,106905.0
2023-06-05 13:30:00,16.63,16.63,16.61,16.63,78993.0,16.1303,16.1303,16.1109,16.1303,78993.0
2023-06-05 14:00:00,16.64,16.64,16.6,16.61,110559.0,16.14,16.14,16.1012,16.1109,110559.0
2023-06-05 14:30:00,16.61,16.61,16.55,16.6,222126.0,16.1109,16.1109,16.0527,16.1012,222126.0
2023-06-05 15:00:00,16.6,16.6,16.55,16.58,215964.0,16.1012,16.1012,16.0527,16.0818,215964.0
2023-06-05 15:30:00,16.58,16.6,16.58,16.58,299544.0,16.0818,16.1012,16.0818,16.0818,299544.0
2023-06-06 09:30:00,16.57,16.58,16.54,16.57,176541.0,16.0721,16.0818,16.043,16.0721,176541.0
2023-06-06 10:00:00,16.58,16.62,16.58,16.62,144822.0,16.0818,16.1206,16.0818,16.1206,144822.0
2023-06-06 10:30:00,16.62,16.66,16.61,16.65,164625.0,16.1206,16.1594,16.1109,16.1497,164625.0
2023-06-06 11:00:00,16.65,16.66,16.61,16.63,84513.0,16.1497,16.1594,16.1109,16.1303,84513.0
2023-06-06 11:30:00,16.63,16.67,16.63,16.66,100782.0,16.1303,16.1691,16.1303,16.1594,100782.0
2023-06-06 12:00:00,16.66,16.67,16.64,16.64,83040.0,16.1594,16.1691,16.14,16.14,83040.0
2023-06-06 12:30:00,16.65,16.65,16.61,16.61,70692.0,16.1497,16.1497,16.1109,16.1109,70692.0
2023-06-06 13:00:00,16.62,16.65,16.6,16.62,196782.0,16.1206,16.1497,16.1012,16.1206,196782.0
2023-06-06 13:30:00,16.62,16.62,16.6,16.6,64152.0,16.1206,16.1206,16.1012,16.1012,64152.0
2023-06-06 14:00:00,16.6,16.63,16.6,16.63,76629.0,16.1012,16.1303,16.1012,16.1303,76629.0
2023-06-06 14:30:00,16.63,16.64,16.62,16.64,103911.0,16.1303,16.14,16.1206,16.14,103911.0
2023-06-06 15:00:00,16.64,16.66,16.64,16.66,96783.0,16.14,16.1594,16.14,16.1594,96783.0
2023-06-06 15:30:00,16.66,16.67,16.63,16.66,216102.0,16.1594,16.1691,16.1303,16.1594,216102.0
2023-06-07 09:30:00,16.69,16.73,16.67,16.72,148485.0,16.1885,16.2273,16.1691,16.2176,148485.0
2023-06-07 10:00:00,16.73,16.73,16.67,16.68,77340.0,16.2273,16.2273,16.1691,16.1788,77340.0
2023-06-07 10:30:00,16.69,16.7,16.64,16.66,131793.0,16.1885,16.1982,16.14,16.1594,131793.0
2023-06-07 11:00:00,16.66,16.67,16.65,16.67,45396.0,16.1594,16.1691,16.1497,16.1691,45396.0
2023-06-07 11:30:00,16.67,16.69,16.63,16.63,50337.0,16.1691,16.1885,16.1303,16.1303,50337.0
2023-06-07 12:00:00,16.63,16.65,16.62,16.63,43107.0,16.1303,16.1497,16.1206,16.1303,43107.0
2023-06-07 12:30:00,16.63,16.66,16.62,16.63,46257.0,16.1303,16.1594,16.1206,16.1303,46257.0
2023-06-07 13:00:00,16.63,16.64,16.6,16.62,165024.0,16.1303,16.14,16.1012,16.1206,165024.0
2023-06-07 13:30:00,16.61,16.63,16.6,16.62,84849.0,16.1109,16.1303,16.1012,16.1206,84849.0
2023-06-07 14:00:00,16.63,16.65,16.62,16.64,71355.0,16.1303,16.1497,16.1206,16.14,71355.0
2023-06-07 14:30:00,16.64,16.64,16.61,16.64,192816.0,16.14,16.14,16.1109,16.14,192816.0
2023-06-07 15:00:00,16.64,16.65,16.62,16.64,105966.0,16.14,16.1497,16.1206,16.14,105966.0
2023-06-07 15:30:00,16.63,16.64,16.61,16.62,213942.0,16.1303,16.14,16.1109,16.1206,213942.0
2023-06-08 09:30:00,16.62,16.64,16.58,16.6,134268.0,16.1206,16.14,16.0818,16.1012,134268.0
2023-06-08 10:00:00,16.6,16.64,16.6,16.63,81105.0,16.1012,16.14,16.1012,16.1303,81105.0
2023-06-08 10:30:00,16.64,16.66,16.62,16.66,37182.0,16.14,16.1594,16.1206,16.1594,37182.0
2023-06-08 11:00:00,16.66,16.67,16.64,16.67,96564.0,16.1594,16.1691,16.14,16.1691,96564.0
2023-06-08 11:30:00,16.67,16.67,16.66,16.66,63750.0,16.1691,16.1691,16.1594,16.1594,63750.0
2023-06-08 12:00:00,16.66,16.7,16.65,16.7,41349.0,16.1594,16.1982,16.1497,16.1982,41349.0
2023-06-08 12:30:00,16.7,16.7,16.67,16.69,61125.0,16.1982,16.1982,16.1691,16.1885,61125.0
2023-06-08 13:00:00,16.68,16.69,16.68,16.68,189135.0,16.1788,16.1885,16.1788,16.1788,189135.0
2023-06-08 13:30:00,16.68,16.68,16.65,16.67,177267.0,16.1788,16.1788,16.1497,16.1691,177267.0
2023-06-08 14:00:00,16.67,16.69,16.66,16.69,128661.0,16.1691,16.1885,16.1594,16.1885,128661.0
2023-06-08 14:30:00,16.69,16.71,16.69,16.7,194811.0,16.1885,16.2079,16.1885,16.1982,194811.0
2023-06-08 15:00:00,16.7,16.71,16.69,16.7,108090.0,16.1982,16.2079,16.1885,16.1982,108090.0
2023-06-08 15:30:00,16.7,16.72,16.69,16.71,171678.0,16.1982,16.2176,16.1885,16.2079,171678.0
2023-06-09 09:30:00,16.74,16.78,16.74,16.77,166371.0,16.237,16.2758,16.237,16.2661,166371.0
2023-06-09 10:00:00,16.77,16.81,16.77,16.8,123555.0,16.2661,16.3049,16.2661,16.2952,123555.0
2023-06-09 10:30:00,16.81,16.81,16.75,16.76,102945.0,16.3049,16.3049,16.2467,16.2564,102945.0
2023-06-09 11:00:00,16.77,16.79,16.71,16.72,97065.0,16.2661,16.2855,16.2079,16.2176,97065.0
2023-06-09 11:30:00,16.71,16.73,16.7,16.7,171057.0,16.2079,16.2273,16.1982,16.1982,171057.0
2023-06-09 12:00:00,16.7,16.72,16.68,16.7,81153.0,16.1982,16.2176,16.1788,16.1982,81153.0
2023-06-09 12:30:00,16.69,16.71,16.68,16.71,85518.0,16.1885,16.2079,16.1788,16.2079,85518.0
2023-06-09 13:00:00,16.71,16.72,16.71,16.72,45318.0,16.2079,16.2176,16.2079,16.2176,45318.0
2023-06-09 13:30:00,16.73,16.75,16.73,16.74,78792.0,16.2273,16.2467,16.2273,16.237,78792.0
2023-06-09 14:00:00,16.74,16.75,16.73,16.73,113685.0,16.237,16.2467,16.2273,16.2273,113685.0
2023-06-09 14:30:00,16.74,16.74,16.71,16.73,97851.0,16.237,16.237,16.2079,16.2273,97851.0
2023-06-09 15:00:00,16.73,16.74,16.71,16.73,94842.0,16.2273,16.237,16.2079,16.2273,94842.0
2023-06-09 15:30:00,16.73,16.73,16.71,16.72,166089.0,16.2273,16.2273,16.2079,16.2176,166089.0
2023-06-12 09:30:00,16.76,16.77,16.73,16.77,424368.0,16.2564,16.2661,16.2273,16.2661,424368.0
2023-06-12 10:00:00,16.77,16.77,16.74,16.76,100656.0,16.2661,16.2661,16.237,16.2564,100656.0
2023-06-12 10:30:00,16.76,16.76,16.73,16.74,170202.0,16.2564,16.2564,16.2273,16.237,170202.0
2023-06-12 11:00:00,16.76,16.76,16.75,16.75,79911.0,16.2564,16.2564,16.2467,16.2467,79911.0
2023-06-12 11:30:00,16.76,16.77,16.76,16.77,58446.0,16.2564,16.2661,16.2564,16.2661,58446.0
2023-06-12 12:00:00,16.77,16.78,16.77,16.78,44889.0,16.2661,16.2758,16.2661,16.2758,44889.0
2023-06-12 12:30:00,16.78,16.79,16.78,16.79,56517.0,16.2758,16.2855,16.2758,16.2855,56517.0
2023-06-12 13:00:00,16.79,16.79,16.78,16.78,67581.0,16.2855,16.2855,16.2758,16.2758,67581.0
2023-06-12 13:30:00,16.78,16.8,16.77,16.8,55647.0,16.2758,16.2952,16.2661,16.2952,55647.0
2023-06-12 14:00:00,16.8,16.81,16.79,16.79,327900.0,16.2952,16.3049,16.2855,16.2855,327900.0
2023-06-12 14:30:00,16.79,16.83,16.79,16.83,164676.0,16.2855,16.3243,16.2855,16.3243,164676.0
2023-06-12 15:00:00,16.82,16.87,16.82,16.85,172257.0,16.3146,16.3631,16.3146,16.3437,172257.0
2023-06-12 15:30:00,16.85,16.87,16.85,16.87,175500.0,16.3437,16.3631,16.3437,16.3631,175500.0
2023-06-13 09:30:00,16.94,17.0,16.93,16.95,247629.0,16.431,16.4892,16.4213,16.4407,247629.0
2023-06-13 10:00:00,16.95,16.98,16.92,16.96,105774.0,16.4407,16.4698,16.4116,16.4504,105774.0
2023-06-13 10:30:00,16.96,16.98,16.94,16.97,80283.0,16.4504,16.4698,16.431,16.4601,80283.0
2023-06-13 11:00:00,16.97,17.01,16.96,16.99,278658.0,16.4601,16.4989,16.4504,16.4795,278658.0
2023-06-13 11:30:00,17.0,17.0,16.97,16.97,197127.0,16.4892,16.4892,16.4601,16.4601,197127.0
2023-06-13 12:00:00,16.97,16.99,16.96,16.99,187452.0,16.4601,16.4795,16.4504,16.4795,187452.0
2023-06-13 12:30:00,16.99,17.01,16.99,17.01,43122.0,16.4795,16.4989,16.4795,16.4989,43122.0
2023-06-13 13:00:00,17.01,17.02,16.99,17.01,164586.0,16.4989,16.5086,16.4795,16.4989,164586.0
2023-06-13 13:30:00,17.01,17.02,16.99,17.0,62691.0,16.4989,16.5086,16.4795,16.4892,62691.0
2023-06-13 14:00:00,17.0,17.01,16.96,16.96,74484.0,16.4892,16.4989,16.4504,16.4504,74484.0
2023-06-13 14:30:00,16.96,16.98,16.94,16.97,144645.0,16.4504,16.4698,16.431,16.4601,144645.0
2023-06-13 15:00:00,16.98,17.0,16.97,16.99,124983.0,16.4698,16.4892,16.4601,16.4795,124983.0
2023-06-13 15:30:00,16.99,17.0,16.97,17.0,172044.0,16.4795,16.4892,16.4601,16.4892,172044.0
2023-06-14 09:30:00,17.01,17.04,16.99,17.02,210153.0,16.4989,16.528,16.4795,16.5086,210153.0
2023-06-14 10:00:00,17.03,17.05,17.02,17.03,84288.0,16.5183,16.5377,16.5086,16.5183,84288.0
2023-06-14 10:30:00,17.04,17.05,17.03,17.04,106032.0,16.528,16.5377,16.5183,16.528,106032.0
2023-06-14 11:00:00,17.04,17.08,17.03,17.07,139335.0,16.528,16.5668,16.5183,16.5571,139335.0
2023-06-14 11:30:00,17.07,17.07,17.05,17.05,125130.0,16.5571,16.5571,16.5377,16.5377,125130.0
2023-06-14 12:00:00,17.05,17.06,17.03,17.05,52392.0,16.5377,16.5474,16.5183,16.5377,52392.0
2023-06-14 12:30:00,17.05,17.05,17.04,17.05,62346.0,16.5377,16.5377,16.528,16.5377,62346.0
2023-06-14 13:00:00,17.04,17.04,17.0,17.01,76566.0,16.528,16.528,16.4892,16.4989,76566.0
2023-06-14 13:30:00,17.01,17.02,17.0,17.01,85431.0,16.4989,16.5086,16.4892,16.4989,85431.0
2023-06-14 14:00:00,17.0,17.0,16.86,16.89,234954.0,16.4892,16.4892,16.3534,16.3825,234954.0
2023-06-14 14:30:00,16.89,16.99,16.88,16.97,215520.0,16.3825,16.4795,16.3728,16.4601,215520.0
2023-06-14 15:00:00,16.98,17.04,16.95,16.98,209925.0,16.4698,16.528,16.4407,16.4698,209925.0
2023-06-14 15:30:00,16.98,17.0,16.92,16.99,381291.0,16.4698,16.4892,16.4116,16.4795,381291.0
2023-06-15 09:30:00,16.96,17.06,16.96,17.05,277935.0,16.4504,16.5474,16.4504,16.5377,277935.0
2023-06-15 10:00:00,17.07,17.09,17.05,17.08,152814.0,16.5571,16.5765,16.5377,16.5668,152814.0
2023-06-15 10:30:00,17.08,17.1,17.04,17.08,126099.0,16.5668,16.5862,16.528,16.5668,126099.0
2023-06-15 11:00:00,17.08,17.13,17.07,17.13,61881.0,16.5668,16.6153,16.5571,16.6153,61881.0
2023-06-15 11:30:00,17.13,17.15,17.11,17.13,121548.0,16.6153,16.6347,16.5959,16.6153,121548.0
2023-06-15 12:00:00,17.13,17.14,17.12,17.13,88110.0,16.6153,16.625,16.6056,16.6153,88110.0
2023-06-15 12:30:00,17.14,17.14,17.12,17.13,222321.0,16.625,16.625,16.6056,16.6153,222321.0
2023-06-15 13:00:00,17.14,17.14,17.11,17.14,69108.0,16.625,16.625,16.5959,16.625,69108.0
2023-06-15 13:30:00,17.14,17.18,17.13,17.17,126312.0,16.625,16.6638,16.6153,16.6541,126312.0
2023-06-15 14:00:00,17.18,17.18,17.15,17.17,78420.0,16.6638,16.6638,16.6347,16.6541,78420.0
2023-06-15 14:30:00,17.18,17.25,17.18,17.24,100359.0,16.6638,16.7317,16.6638,16.722,100359.0
2023-06-15 15:00:00,17.25,17.25,17.21,17.23,112416.0,16.7317,16.7317,16.6929,16.7123,112416.0
2023-06-15 15:30:00,17.23,17.24,17.19,17.21,174594.0,16.7123,16.722,16.6735,16.6929,174594.0
2023-06-16 09:30:00,17.3,17.3,17.2,17.21,232548.0,16.7802,16.7802,16.6832,16.6929,232548.0
2023-06-16 10:00:00,17.21,17.26,17.21,17.26,179631.0,16.6929,16.7414,16.6929,16.7414,179631.0
2023-06-16 10:30:00,17.25,17.25,17.2,17.22,126483.0,16.7317,16.7317,16.6832,16.7026,126483.0
2023-06-16 11:00:00,17.21,17.23,17.17,17.18,131796.0,16.6929,16.7123,16.6541,16.6638,131796.0
2023-06-16 11:30:00,17.19,17.2,17.17,17.2,86538.0,16.6735,16.6832,16.6541,16.6832,86538.0
2023-06-16 12:00:00,17.2,17.22,17.19,17.22,133125.0,16.6832,16.7026,16.6735,16.7026,133125.0
2023-06-16 12:30:00,17.22,17.25,17.22,17.24,65838.0,16.7026,16.7317,16.7026,16.722,65838.0
2023-06-16 13:00:00,17.24,17.24,17.21,17.21,87090.0,16.722,16.722,16.6929,16.6929,87090.0
2023-06-16 13:30:00,17.21,17.21,17.19,17.21,47862.0,16.6929,16.6929,16.6735,16.6929,47862.0
2023-06-16 14:00:00,17.21,17.21,17.19,17.2,108189.0,16.6929,16.6929,16.6735,16.6832,108189.0
2023-06-16 14:30:00,17.19,17.19,17.16,17.16,92253.0,16.6735,16.6735,16.6444,16.6444,92253.0
2023-06-16 15:00:00,17.16,17.16,17.13,17.14,738405.0,16.6444,16.6444,16.6153,16.625,738405.0
2023-06-16 15:30:00,17.15,17.17,17.13,17.14,172707.0,16.6347,16.6541,16.6153,16.625,172707.0
2023-06-20 09:30:00,17.07,17.09,17.05,17.05,405948.0,16.5571,16.5765,16.5377,16.5377,405948.0
2023-06-20 10:00:00,17.05,17.06,16.97,16.97,217653.0,16.5377,16.5474,16.4601,16.4601,217653.0
2023-06-20 10:30:00,16.97,17.0,16.96,16.99,125061.0,16.4601,16.4892,16.4504,16.4795,125061.0
2023-06-20 11:00:00,16.99,17.01,16.99,16.99,102927.0,16.4795,16.4989,16.4795,16.4795,102927.0
2023-06-20 11:30:00,17.0,17.02,17.0,17.01,56334.0,16.4892,16.5086,16.4892,16.4989,56334.0
2023-06-20 12:00:00,17.01,17.05,17.0,17.05,98484.0,16.4989,16.5377,16.4892,16.5377,98484.0
2023-06-20 12:30:00,17.05,17.08,17.04,17.07,90897.0,16.5377,16.5668,16.528,16.5571,90897.0
2023-06-20 13:00:00,17.07,17.09,17.06,17.08,82326.0,16.5571,16.5765,16.5474,16.5668,82326.0
2023-06-20 13:30:00,17.08,17.09,17.05,17.06,139290.0,16.5668,16.5765,16.5377,16.5474,139290.0
2023-06-20 14:00:00,17.06,17.08,17.05,17.08,115956.0,16.5474,16.5668,16.5377,16.5668,115956.0
2023-06-20 14:30:00,17.08,17.08,17.05,17.06,94965.0,16.5668,16.5668,16.5377,16.5474,94965.0
2023-06-20 15:00:00,17.07,17.07,17.05,17.07,143010.0,16.5571,16.5571,16.5377,16.5571,143010.0
2023-06-20 15:30:00,17.07,17.08,17.05,17.06,237471.0,16.5571,16.5668,16.5377,16.5474,237471.0
2023-06-21 09:30:00,16.96,16.96,16.9,16.91,159654.0,16.5106,16.5106,16.4522,16.4619,159654.0
2023-06-21 10:00:00,16.92,16.94,16.88,16.92,77061.0,16.4716,16.4911,16.4327,16.4716,77061.0
2023-06-21 10:30:00,16.92,16.93,16.88,16.91,201117.0,16.4716,16.4814,16.4327,16.4619,201117.0
2023-06-21 11:00:00,16.91,16.92,16.88,16.91,230724.0,16.4619,16.4716,16.4327,16.4619,230724.0
2023-06-21 11:30:00,16.91,16.94,16.9,16.91,126915.0,16.4619,16.4911,16.4522,16.4619,126915.0
2023-06-21 12:00:00,16.9,16.94,16.9,16.93,144381.0,16.4522,16.4911,16.4522,16.4814,144381.0
2023-06-21 12:30:00,16.94,16.94,16.9,16.91,89304.0,16.4911,16.4911,16.4522,16.4619,89304.0
2023-06-21 13:00:00,16.91,16.92,16.89,16.9,133035.0,16.4619,16.4716,16.4424,16.4522,133035.0
2023-06-21 13:30:00,16.9,16.94,16.9,16.94,72159.0,16.4522,16.4911,16.4522,16.4911,72159.0
2023-06-21 14:00:00,16.94,16.97,16.93,16.97,237861.0,16.4911,16.5203,16.4814,16.5203,237861.0
2023-06-21 14:30:00,16.97,16.98,16.96,16.96,124614.0,16.5203,16.5301,16.5106,16.5106,124614.0
2023-06-21 15:00:00,16.96,16.96,16.93,16.94,429387.0,16.5106,16.5106,16.4814,16.4911,429387.0
2023-06-21 15:30:00,16.93,16.94,16.89,16.9,364119.0,16.4814,16.4911,16.4424,16.4522,364119.0
2023-06-22 09:30:00,16.85,16.88,16.83,16.88,280701.0,16.4035,16.4327,16.384,16.4327,280701.0
2023-06-22 10:00:00,16.88,16.92,16.87,16.91,59385.0,16.4327,16.4716,16.423,16.4619,59385.0
2023-06-22 10:30:00,16.91,16.92,16.85,16.86,67782.0,16.4619,16.4716,16.4035,16.4132,67782.0
2023-06-22 11:00:00,16.88,16.9,16.87,16.88,86733.0,16.4327,16.4522,16.423,16.4327,86733.0
2023-06-22 11:30:00,16.88,16.92,16.88,16.91,104577.0,16.4327,16.4716,16.4327,16.4619,104577.0
2023-06-22 12:00:00,16.91,16.91,16.89,16.89,82089.0,16.4619,16.4619,16.4424,16.4424,82089.0
2023-06-22 12:30:00,16.9,16.92,16.89,16.9,72750.0,16.4522,16.4716,16.4424,16.4522,72750.0
2023-06-22 13:00:00,16.89,16.89,16.87,16.89,61848.0,16.4424,16.4424,16.423,16.4424,61848.0
2023-06-22 13:30:00,16.89,16.92,16.89,16.92,74322.0,16.4424,16.4716,16.4424,16.4716,74322.0
2023-06-22 14:00:00,16.92,16.93,16.91,16.93,293874.0,16.4716,16.4814,16.4619,16.4814,293874.0
2023-06-22 14:30:00,16.93,16.95,16.92,16.94,99384.0,16.4814,16.5008,16.4716,16.4911,99384.0
2023-06-22 15:00:00,16.94,16.95,16.91,16.91,198048.0,16.4911,16.5008,16.4619,16.4619,198048.0
2023-06-22 15:30:00,16.9,16.94,16.9,16.94,157710.0,16.4522,16.4911,16.4522,16.4911,157710.0
2023-06-23 09:30:00,16.81,16.83,16.79,16.82,292494.0,16.3646,16.384,16.3451,16.3743,292494.0
2023-06-23 10:00:00,16.82,16.84,16.82,16.83,46974.0,16.3743,16.3938,16.3743,16.384,46974.0
2023-06-23 10:30:00,16.83,16.85,16.81,16.82,224640.0,16.384,16.4035,16.3646,16.3743,224640.0
2023-06-23 11:00:00,16.83,16.84,16.8,16.8,179316.0,16.384,16.3938,16.3548,16.3548,179316.0
2023-06-23 11:30:00,16.8,16.84,16.8,16.83,66087.0,16.3548,16.3938,16.3548,16.384,66087.0
2023-06-23 12:00:00,16.83,16.86,16.83,16.85,137295.0,16.384,16.4132,16.384,16.4035,137295.0
2023-06-23 12:30:00,16.86,16.87,16.85,16.86,56172.0,16.4132,16.423,16.4035,16.4132,56172.0
2023-06-23 13:00:00,16.86,16.87,16.85,16.87,332715.0,16.4132,16.423,16.4035,16.423,332715.0
2023-06-23 13:30:00,16.87,16.88,16.86,16.86,2578938.0,16.423,16.4327,16.4132,16.4132,2578938.0
2023-06-23 14:00:00,16.86,16.86,16.84,16.84,150489.0,16.4132,16.4132,16.3938,16.3938,150489.0
2023-06-23 14:30:00,16.84,16.84,16.79,16.8,167922.0,16.3938,16.3938,16.3451,16.3548,167922.0
2023-06-23 15:00:00,16.8,16.82,16.78,16.8,195117.0,16.3548,16.3743,16.3354,16.3548,195117.0
2023-06-23 15:30:00,16.8,16.83,16.79,16.8,326436.0,16.3548,16.384,16.3451,16.3548,326436.0
2023-06-26 09:30:00,16.8,16.87,16.78,16.87,399588.0,16.3548,16.423,16.3354,16.423,399588.0
2023-06-26 10:00:00,16.86,16.87,16.84,16.85,245241.0,16.4132,16.423,16.3938,16.4035,245241.0
2023-06-26 10:30:00,16.85,16.85,16.79,16.83,186192.0,16.4035,16.4035,16.3451,16.384,186192.0
2023-06-26 11:00:00,16.83,16.83,16.78,16.79,140502.0,16.384,16.384,16.3354,16.3451,140502.0
2023-06-26 11:30:00,16.79,16.82,16.79,16.82,102216.0,16.3451,16.3743,16.3451,16.3743,102216.0
2023-06-26 12:00:00,16.82,16.82,16.77,16.79,126216.0,16.3743,16.3743,16.3256,16.3451,126216.0
2023-06-26 12:30:00,16.78,16.78,16.75,16.78,78843.0,16.3354,16.3354,16.3061,16.3354,78843.0
2023-06-26 13:00:00,16.79,16.8,16.77,16.79,117834.0,16.3451,16.3548,16.3256,16.3451,117834.0
2023-06-26 13:30:00,16.8,16.8,16.78,16.78,53838.0,16.3548,16.3548,16.3354,16.3354,53838.0
2023-06-26 14:00:00,16.78,16.79,16.77,16.78,124374.0,16.3354,16.3451,16.3256,16.3354,124374.0
2023-06-26 14:30:00,16.78,16.81,16.78,16.81,48381.0,16.3354,16.3646,16.3354,16.3646,48381.0
2023-06-26 15:00:00,16.8,16.81,16.8,16.8,106818.0,16.3548,16.3646,16.3548,16.3548,106818.0
2023-06-26 15:30:00,16.8,16.81,16.74,16.75,162762.0,16.3548,16.3646,16.2964,16.3061,162762.0
2023-06-27 09:30:00,16.8,16.82,16.78,16.8,200454.0,16.3548,16.3743,16.3354,16.3548,200454.0
2023-06-27 10:00:00,16.8,16.82,16.77,16.82,1624710.0,16.3548,16.3743,16.3256,16.3743,1624710.0
2023-06-27 10:30:00,16.81,16.84,16.81,16.84,99156.0,16.3646,16.3938,16.3646,16.3938,99156.0
2023-06-27 11:00:00,16.85,16.86,16.81,16.86,77268.0,16.4035,16.4132,16.3646,16.4132,77268.0
2023-06-27 11:30:00,16.86,16.88,16.86,16.87,120732.0,16.4132,16.4327,16.4132,16.423,120732.0
2023-06-27 12:00:00,16.87,16.89,16.87,16.89,69837.0,16.423,16.4424,16.423,16.4424,69837.0
2023-06-27 12:30:00,16.89,16.92,16.89,16.91,79185.0,16.4424,16.4716,16.4424,16.4619,79185.0
2023-06-27 13:00:00,16.91,16.93,16.9,16.93,55182.0,16.4619,16.4814,16.4522,16.4814,55182.0
2023-06-27 13:30:00,16.93,16.96,16.93,16.96,102822.0,16.4814,16.5106,16.4814,16.5106,102822.0
2023-06-27 14:00:00,16.96,16.97,16.95,16.96,174759.0,16.5106,16.5203,16.5008,16.5106,174759.0
2023-06-27 14:30:00,16.96,16.97,16.95,16.95,163737.0,16.5106,16.5203,16.5008,16.5008,163737.0
2023-06-27 15:00:00,16.95,16.97,16.95,16.97,81807.0,16.5008,16.5203,16.5008,16.5203,81807.0
2023-06-27 15:30:00,16.97,16.97,16.95,16.95,172341.0,16.5203,16.5203,16.5008,16.5008,172341.0
2023-06-28 09:30:00,16.92,16.93,16.88,16.92,162330.0,16.4716,16.4814,16.4327,16.4716,162330.0
2023-06-28 10:00:00,16.92,16.94,16.89,16.93,93888.0,16.4716,16.4911,16.4424,16.4814,93888.0
2023-06-28 10:30:00,16.94,16.97,16.94,16.94,129249.0,16.4911,16.5203,16.4911,16.4911,129249.0
2023-06-28 11:00:00,16.95,16.96,16.93,16.95,88941.0,16.5008,16.5106,16.4814,16.5008,88941.0
2023-06-28 11:30:00,16.95,16.98,16.95,16.97,48627.0,16.5008,16.5301,16.5008,16.5203,48627.0
2023-06-28 12:00:00,16.97,17.01,16.97,16.97,69663.0,16.5203,16.5593,16.5203,16.5203,69663.0
2023-06-28 12:30:00,16.97,16.97,16.9,16.92,136005.0,16.5203,16.5203,16.4522,16.4716,136005.0
2023-06-28 13:00:00,16.92,16.94,16.9,16.94,118665.0,16.4716,16.4911,16.4522,16.4911,118665.0
2023-06-28 13:30:00,16.95,16.95,16.92,16.93,103731.0,16.5008,16.5008,16.4716,16.4814,103731.0
2023-06-28 14:00:00,16.93,16.95,16.92,16.95,79335.0,16.4814,16.5008,16.4716,16.5008,79335.0
2023-06-28 14:30:00,16.95,16.95,16.93,16.94,148113.0,16.5008,16.5008,16.4814,16.4911,148113.0
2023-06-28 15:00:00,16.94,16.95,16.9,16.93,135345.0,16.4911,16.5008,16.4522,16.4814,135345.0
2023-06-28 15:30:00,16.93,16.96,16.92,16.96,174957.0,16.4814,16.5106,16.4716,16.5106,174957.0
2023-06-29 09:30:00,16.96,17.0,16.94,16.99,145941.0,16.5106,16.5495,16.4911,16.5398,145941.0
2023-06-29 10:00:00,17.0,17.02,16.97,16.99,102030.0,16.5495,16.569,16.5203,16.5398,102030.0
2023-06-29 10:30:00,16.99,17.0,16.96,16.99,52176.0,16.5398,16.5495,16.5106,16.5398,52176.0
2023-06-29 11:00:00,16.98,17.03,16.98,17.03,93432.0,16.5301,16.5787,16.5301,16.5787,93432.0
2023-06-29 11:30:00,17.02,17.03,17.01,17.02,124494.0,16.569,16.5787,16.5593,16.569,124494.0
2023-06-29 12:00:00,17.03,17.05,17.01,17.04,132807.0,16.5787,16.5982,16.5593,16.5885,132807.0
2023-06-29 12:30:00,17.04,17.05,17.02,17.02,67041.0,16.5885,16.5982,16.569,16.569,67041.0
2023-06-29 13:00:00,17.03,17.03,17.0,17.03,42261.0,16.5787,16.5787,16.5495,16.5787,42261.0
2023-06-29 13:30:00,17.03,17.03,17.0,17.0,88077.0,16.5787,16.5787,16.5495,16.5495,88077.0
2023-06-29 14:00:00,17.0,17.01,16.98,17.01,227985.0,16.5495,16.5593,16.5301,16.5593,227985.0
2023-06-29 14:30:00,17.01,17.02,16.99,17.01,69162.0,16.5593,16.569,16.5398,16.5593,69162.0
2023-06-29 15:00:00,17.02,17.03,17.01,17.03,57810.0,16.569,16.5787,16.5593,16.5787,57810.0
2023-06-29 15:30:00,17.02,17.05,17.01,17.05,246828.0,16.569,16.5982,16.5593,16.5982,246828.0
2023-06-30 09:30:00,17.17,17.21,17.16,17.21,276189.0,16.715,16.754,16.7053,16.754,276189.0
2023-06-30 10:00:00,17.21,17.23,17.21,17.23,269610.0,16.754,16.7734,16.754,16.7734,269610.0
2023-06-30 10:30:00,17.23,17.24,17.19,17.21,116265.0,16.7734,16.7832,16.7345,16.754,116265.0
2023-06-30 11:00:00,17.21,17.23,17.21,17.21,101487.0,16.754,16.7734,16.754,16.754,101487.0
2023-06-30 11:30:00,17.2,17.21,17.19,17.21,106878.0,16.7442,16.754,16.7345,16.754,106878.0
2023-06-30 12:00:00,17.21,17.23,17.2,17.23,50238.0,16.754,16.7734,16.7442,16.7734,50238.0
2023-06-30 12:30:00,17.23,17.25,17.23,17.25,43971.0,16.7734,16.7929,16.7734,16.7929,43971.0
2023-06-30 13:00:00,17.25,17.25,17.24,17.24,141810.0,16.7929,16.7929,16.7832,16.7832,141810.0
2023-06-30 13:30:00,17.25,17.26,17.24,17.25,56586.0,16.7929,16.8026,16.7832,16.7929,56586.0
2023-06-30 14:00:00,17.26,17.27,17.25,17.27,103566.0,16.8026,16.8124,16.7929,16.8124,103566.0
2023-06-30 14:30:00,17.27,17.27,17.25,17.26,109956.0,16.8124,16.8124,16.7929,16.8026,109956.0
2023-06-30 15:00:00,17.25,17.27,17.25,17.26,118158.0,16.7929,16.8124,16.7929,16.8026,118158.0
2023-06-30 15:30:00,17.26,17.27,17.23,17.23,327918.0,16.8026,16.8124,16.7734,16.7734,327918.0
2023-07-03 09:30:00,17.23,17.25,17.21,17.24,247158.0,16.7734,16.7929,16.754,16.7832,247158.0
2023-07-03 10:00:00,17.25,17.26,17.24,17.25,149601.0,16.7929,16.8026,16.7832,16.7929,149601.0
2023-07-03 10:30:00,17.26,17.26,17.23,17.24,104385.0,16.8026,16.8026,16.7734,16.7832,104385.0
2023-07-03 11:00:00,17.24,17.25,17.24,17.25,229074.0,16.7832,16.7929,16.7832,16.7929,229074.0
2023-07-03 11:30:00,17.25,17.26,17.25,17.25,131736.0,16.7929,16.8026,16.7929,16.7929,131736.0
2023-07-03 12:00:00,17.25,17.26,17.25,17.26,179769.0,16.7929,16.8026,16.7929,16.8026,179769.0
2023-07-03 12:30:00,17.26,17.27,17.26,17.26,136713.0,16.8026,16.8124,16.8026,16.8026,136713.0
2023-07-05 09:30:00,17.19,17.22,17.18,17.22,322017.0,16.7345,16.7637,16.7248,16.7637,322017.0
2023-07-05 10:00:00,17.22,17.24,17.21,17.23,103158.0,16.7637,16.7832,16.754,16.7734,103158.0
2023-07-05 10:30:00,17.23,17.24,17.21,17.24,79038.0,16.7734,16.7832,16.754,16.7832,79038.0
2023-07-05 11:00:00,17.24,17.25,17.23,17.24,63657.0,16.7832,16.7929,16.7734,16.7832,63657.0
2023-07-05 11:30:00,17.24,17.25,17.22,17.23,78081.0,16.7832,16.7929,16.7637,16.7734,78081.0
2023-07-05 12:00:00,17.22,17.23,17.22,17.22,273720.0,16.7637,16.7734,16.7637,16.7637,273720.0
2023-07-05 12:30:00,17.23,17.23,17.2,17.22,98361.0,16.7734,16.7734,16.7442,16.7637,98361.0
2023-07-05 13:00:00,17.22,17.23,17.21,17.22,34812.0,16.7637,16.7734,16.754,16.7637,34812.0
2023-07-05 13:30:00,17.22,17.23,17.21,17.23,46239.0,16.7637,16.7734,16.754,16.7734,46239.0
2023-07-05 14:00:00,17.23,17.24,17.19,17.2,176544.0,16.7734,16.7832,16.7345,16.7442,176544.0
2023-07-05 14:30:00,17.21,17.24,17.2,17.24,43863.0,16.754,16.7832,16.7442,16.7832,43863.0
2023-07-05 15:00:00,17.24,17.25,17.24,17.25,88167.0,16.7832,16.7929,16.7832,16.7929,88167.0
2023-07-05 15:30:00,17.25,17.25,17.22,17.22,180555.0,16.7929,16.7929,16.7637,16.7637,180555.0
2023-07-06 09:30:00,17.07,17.07,17.0,17.01,207126.0,16.6177,16.6177,16.5495,16.5593,207126.0
2023-07-06 10:00:00,17.01,17.01,16.98,16.98,227001.0,16.5593,16.5593,16.5301,16.5301,227001.0
2023-07-06 10:30:00,16.98,16.99,16.96,16.96,118860.0,16.5301,16.5398,16.5106,16.5106,118860.0
2023-07-06 11:00:00,16.96,16.98,16.95,16.97,178305.0,16.5106,16.5301,16.5008,16.5203,178305.0
2023-07-06 11:30:00,16.97,17.0,16.97,16.99,123999.0,16.5203,16.5495,16.5203,16.5398,123999.0
2023-07-06 12:00:00,17.0,17.02,17.0,17.02,66615.0,16.5495,16.569,16.5495,16.569,66615.0
2023-07-06 12:30:00,17.02,17.04,17.02,17.04,115560.0,16.569,16.5885,16.569,16.5885,115560.0
2023-07-06 13:00:00,17.04,17.06,17.04,17.05,59253.0,16.5885,16.6079,16.5885,16.5982,59253.0
2023-07-06 13:30:00,17.05,17.06,17.04,17.06,135006.0,16.5982,16.6079,16.5885,16.6079,135006.0
2023-07-06 14:00:00,17.07,17.07,17.05,17.05,20493.0,16.6177,16.6177,16.5982,16.5982,20493.0
2023-07-06 14:30:00,17.05,17.08,17.05,17.08,82971.0,16.5982,16.6274,16.5982,16.6274,82971.0
2023-07-06 15:00:00,17.08,17.08,17.06,17.07,112815.0,16.6274,16.6274,16.6079,16.6177,112815.0
2023-07-06 15:30:00,17.07,17.08,17.06,17.07,224688.0,16.6177,16.6274,16.6079,16.6177,224688.0
2023-07-07 09:30:00,17.04,17.11,17.03,17.11,200349.0,16.5885,16.6566,16.5787,16.6566,200349.0
2023-07-07 10:00:00,17.11,17.11,17.08,17.08,103746.0,16.6566,16.6566,16.6274,16.6274,103746.0
2023-07-07 10:30:00,17.08,17.1,17.06,17.1,43473.0,16.6274,16.6469,16.6079,16.6469,43473.0
2023-07-07 11:00:00,17.1,17.11,17.1,17.11,70089.0,16.6469,16.6566,16.6469,16.6566,70089.0
2023-07-07 11:30:00,17.11,17.12,17.11,17.12,38979.0,16.6566,16.6663,16.6566,16.6663,38979.0
2023-07-07 12:00:00,17.12,17.14,17.12,17.14,146451.0,16.6663,16.6858,16.6663,16.6858,146451.0
2023-07-07 12:30:00,17.15,17.2,17.15,17.2,93213.0,16.6955,16.7442,16.6955,16.7442,93213.0
2023-07-07 13:00:00,17.2,17.21,17.2,17.2,108621.0,16.7442,16.754,16.7442,16.7442,108621.0
2023-07-07 13:30:00,17.21,17.21,17.16,17.17,138876.0,16.754,16.754,16.7053,16.715,138876.0
2023-07-07 14:00:00,17.17,17.18,17.16,17.18,58047.0,16.715,16.7248,16.7053,16.7248,58047.0
2023-07-07 14:30:00,17.18,17.18,17.15,17.15,90999.0,16.7248,16.7248,16.6955,16.6955,90999.0
2023-07-07 15:00:00,17.15,17.16,17.12,17.12,135546.0,16.6955,16.7053,16.6663,16.6663,135546.0
2023-07-07 15:30:00,17.12,17.13,17.04,17.05,169785.0,16.6663,16.6761,16.5885,16.5982,169785.0
2023-07-10 09:30:00,17.04,17.09,17.03,17.09,286263.0,16.5885,16.6371,16.5787,16.6371,286263.0
2023-07-10 10:00:00,17.09,17.12,17.09,17.1,158178.0,16.6371,16.6663,16.6371,16.6469,158178.0
2023-07-10 10:30:00,17.1,17.1,17.07,17.08,94497.0,16.6469,16.6469,16.6177,16.6274,94497.0
2023-07-10 11:00:00,17.08,17.08,17.06,17.08,65550.0,16.6274,16.6274,16.6079,16.6274,65550.0
2023-07-10 11:30:00,17.09,17.1,17.06,17.08,45864.0,16.6371,16.6469,16.6079,16.6274,45864.0
2023-07-10 12:00:00,17.08,17.08,17.04,17.07,44484.0,16.6274,16.6274,16.5885,16.6177,44484.0
2023-07-10 12:30:00,17.08,17.1,17.07,17.09,87549.0,16.6274,16.6469,16.6177,16.6371,87549.0
2023-07-10 13:00:00,17.09,17.1,17.09,17.1,32142.0,16.6371,16.6469,16.6371,16.6469,32142.0
2023-07-10 13:30:00,17.11,17.11,17.09,17.1,93237.0,16.6566,16.6566,16.6371,16.6469,93237.0
2023-07-10 14:00:00,17.1,17.11,17.08,17.11,70071.0,16.6469,16.6566,16.6274,16.6566,70071.0
2023-07-10 14:30:00,17.11,17.11,17.09,17.11,60405.0,16.6566,16.6566,16.6371,16.6566,60405.0
2023-07-10 15:00:00,17.11,17.11,17.09,17.1,124029.0,16.6566,16.6566,16.6371,16.6469,124029.0
2023-07-10 15:30:00,17.1,17.12,17.09,17.12,137103.0,16.6469,16.6663,16.6371,16.6663,137103.0
2023-07-11 09:30:00,17.17,17.18,17.12,17.16,198528.0,16.715,16.7248,16.6663,16.7053,198528.0
2023-07-11 10:00:00,17.16,17.17,17.13,17.17,100041.0,16.7053,16.715,16.6761,16.715,100041.0
2023-07-11 10:30:00,17.16,17.19,17.15,17.18,91905.0,16.7053,16.7345,16.6955,16.7248,91905.0
2023-07-11 11:00:00,17.18,17.19,17.17,17.17,237513.0,16.7248,16.7345,16.715,16.715,237513.0
2023-07-11 11:30:00,17.17,17.21,17.17,17.2,57141.0,16.715,16.754,16.715,16.7442,57141.0
2023-07-11 12:00:00,17.21,17.22,17.18,17.19,58194.0,16.754,16.7637,16.7248,16.7345,58194.0
2023-07-11 12:30:00,17.19,17.21,17.18,17.2,53259.0,16.7345,16.754,16.7248,16.7442,53259.0
2023-07-11 13:00:00,17.2,17.2,17.19,17.19,38169.0,16.7442,16.7442,16.7345,16.7345,38169.0
2023-07-11 13:30:00,17.19,17.2,17.18,17.2,51339.0,16.7345,16.7442,16.7248,16.7442,51339.0
2023-07-11 14:00:00,17.2,17.2,17.17,17.19,65724.0,16.7442,16.7442,16.715,16.7345,65724.0
2023-07-11 14:30:00,17.19,17.21,17.17,17.21,117867.0,16.7345,16.754,16.715,16.754,117867.0
2023-07-11 15:00:00,17.21,17.22,17.2,17.22,59883.0,16.754,16.7637,16.7442,16.7637,59883.0
2023-07-11 15:30:00,17.22,17.27,17.21,17.26,181032.0,16.7637,16.8124,16.754,16.8026,181032.0
2023-07-12 09:30:00,17.41,17.43,17.39,17.43,287634.0,16.9487,16.9681,16.9292,16.9681,287634.0
2023-07-12 10:00:00,17.42,17.44,17.41,17.43,339738.0,16.9584,16.9779,16.9487,16.9681,339738.0
2023-07-12 10:30:00,17.44,17.44,17.42,17.43,110919.0,16.9779,16.9779,16.9584,16.9681,110919.0
2023-07-12 11:00:00,17.43,17.44,17.41,17.42,85050.0,16.9681,16.9779,16.9487,16.9584,85050.0
2023-07-12 11:30:00,17.42,17.42,17.35,17.36,282753.0,16.9584,16.9584,16.8902,16.9,282753.0
2023-07-12 12:00:00,17.36,17.38,17.35,17.37,170631.0,16.9,16.9195,16.8902,16.9097,170631.0
2023-07-12 12:30:00,17.36,17.4,17.36,17.38,86022.0,16.9,16.9389,16.9,16.9195,86022.0
2023-07-12 13:00:00,17.39,17.4,17.38,17.4,42618.0,16.9292,16.9389,16.9195,16.9389,42618.0
2023-07-12 13:30:00,17.4,17.41,17.4,17.41,89967.0,16.9389,16.9487,16.9389,16.9487,89967.0
2023-07-12 14:00:00,17.41,17.42,17.4,17.42,52791.0,16.9487,16.9584,16.9389,16.9584,52791.0
2023-07-12 14:30:00,17.42,17.43,17.4,17.41,63108.0,16.9584,16.9681,16.9389,16.9487,63108.0
2023-07-12 15:00:00,17.41,17.41,17.36,17.38,108075.0,16.9487,16.9487,16.9,16.9195,108075.0
2023-07-12 15:30:00,17.38,17.4,17.37,17.39,194955.0,16.9195,16.9389,16.9097,16.9292,194955.0
2023-07-13 09:30:00,17.47,17.49,17.45,17.49,204567.0,17.0071,17.0265,16.9876,17.0265,204567.0
2023-07-13 10:00:00,17.49,17.49,17.47,17.47,57285.0,17.0265,17.0265,17.0071,17.0071,57285.0
2023-07-13 10:30:00,17.47,17.49,17.47,17.49,74172.0,17.0071,17.0265,17.0071,17.0265,74172.0
2023-07-13 11:00:00,17.49,17.5,17.47,17.48,49527.0,17.0265,17.0363,17.0071,17.0168,49527.0
2023-07-13 11:30:00,17.48,17.5,17.47,17.5,59478.0,17.0168,17.0363,17.0071,17.0363,59478.0
2023-07-13 12:00:00,17.5,17.51,17.49,17.5,210819.0,17.0363,17.046,17.0265,17.0363,210819.0
2023-07-13 12:30:00,17.5,17.51,17.49,17.5,148320.0,17.0363,17.046,17.0265,17.0363,148320.0
2023-07-13 13:00:00,17.5,17.51,17.49,17.51,91755.0,17.0363,17.046,17.0265,17.046,91755.0
2023-07-13 13:30:00,17.51,17.51,17.5,17.51,92016.0,17.046,17.046,17.0363,17.046,92016.0
2023-07-13 14:00:00,17.51,17.53,17.51,17.52,125862.0,17.046,17.0655,17.046,17.0557,125862.0
2023-07-13 14:30:00,17.51,17.53,17.51,17.53,88833.0,17.046,17.0655,17.046,17.0655,88833.0
2023-07-13 15:00:00,17.53,17.55,17.53,17.55,135960.0,17.0655,17.0849,17.0655,17.0849,135960.0
2023-07-13 15:30:00,17.54,17.57,17.54,17.54,176322.0,17.0752,17.1044,17.0752,17.0752,176322.0
2023-07-14 09:30:00,17.57,17.58,17.56,17.58,112569.0,17.1044,17.1142,17.0947,17.1142,112569.0
2023-07-14 10:00:00,17.57,17.58,17.55,17.55,124503.0,17.1044,17.1142,17.0849,17.0849,124503.0
2023-07-14 10:30:00,17.55,17.55,17.5,17.53,123705.0,17.0849,17.0849,17.0363,17.0655,123705.0
2023-07-14 11:00:00,17.54,17.55,17.53,17.54,56448.0,17.0752,17.0849,17.0655,17.0752,56448.0
2023-07-14 11:30:00,17.54,17.56,17.53,17.55,59856.0,17.0752,17.0947,17.0655,17.0849,59856.0
2023-07-14 12:00:00,17.55,17.55,17.52,17.52,94374.0,17.0849,17.0849,17.0557,17.0557,94374.0
2023-07-14 12:30:00,17.52,17.54,17.52,17.52,99180.0,17.0557,17.0752,17.0557,17.0557,99180.0
2023-07-14 13:00:00,17.53,17.53,17.5,17.52,53439.0,17.0655,17.0655,17.0363,17.0557,53439.0
2023-07-14 13:30:00,17.52,17.54,17.52,17.53,91428.0,17.0557,17.0752,17.0557,17.0655,91428.0
2023-07-14 14:00:00,17.53,17.54,17.52,17.52,52662.0,17.0655,17.0752,17.0557,17.0557,52662.0
2023-07-14 14:30:00,17.52,17.52,17.5,17.5,53169.0,17.0557,17.0557,17.0363,17.0363,53169.0
2023-07-14 15:00:00,17.5,17.51,17.48,17.49,269616.0,17.0363,17.046,17.0168,17.0265,269616.0
2023-07-14 15:30:00,17.5,17.51,17.48,17.5,166164.0,17.0363,17.046,17.0168,17.0363,166164.0
2023-07-17 09:30:00,17.5,17.53,17.5,17.53,261384.0,17.0363,17.0655,17.0363,17.0655,261384.0
2023-07-17 10:00:00,17.53,17.55,17.53,17.54,101961.0,17.0655,17.0849,17.0655,17.0752,101961.0
2023-07-17 10:30:00,17.54,17.55,17.53,17.55,59304.0,17.0752,17.0849,17.0655,17.0849,59304.0
2023-07-17 11:00:00,17.55,17.56,17.54,17.56,57360.0,17.0849,17.0947,17.0752,17.0947,57360.0
2023-07-17 11:30:00,17.56,17.58,17.56,17.58,118017.0,17.0947,17.1142,17.0947,17.1142,118017.0
2023-07-17 12:00:00,17.58,17.58,17.56,17.56,130500.0,17.1142,17.1142,17.0947,17.0947,130500.0
2023-07-17 12:30:00,17.57,17.58,17.56,17.58,128289.0,17.1044,17.1142,17.0947,17.1142,128289.0
2023-07-17 13:00:00,17.58,17.58,17.56,17.57,98277.0,17.1142,17.1142,17.0947,17.1044,98277.0
2023-07-17 13:30:00,17.58,17.59,17.57,17.58,59568.0,17.1142,17.1239,17.1044,17.1142,59568.0
2023-07-17 14:00:00,17.58,17.6,17.58,17.59,98280.0,17.1142,17.1336,17.1142,17.1239,98280.0
2023-07-17 14:30:00,17.59,17.59,17.58,17.59,79440.0,17.1239,17.1239,17.1142,17.1239,79440.0
2023-07-17 15:00:00,17.59,17.62,17.59,17.61,248103.0,17.1239,17.1531,17.1239,17.1434,248103.0
2023-07-17 15:30:00,17.61,17.61,17.57,17.58,326904.0,17.1434,17.1434,17.1044,17.1142,326904.0
2023-07-18 09:30:00,17.57,17.63,17.56,17.63,213675.0,17.1044,17.1628,17.0947,17.1628,213675.0
2023-07-18 10:00:00,17.63,17.64,17.62,17.63,85233.0,17.1628,17.1726,17.1531,17.1628,85233.0
2023-07-18 10:30:00,17.63,17.65,17.62,17.64,95520.0,17.1628,17.1823,17.1531,17.1726,95520.0
2023-07-18 11:00:00,17.65,17.66,17.65,17.65,83223.0,17.1823,17.192,17.1823,17.1823,83223.0
2023-07-18 11:30:00,17.65,17.68,17.64,17.68,96654.0,17.1823,17.2115,17.1726,17.2115,96654.0
2023-07-18 12:00:00,17.68,17.68,17.65,17.67,100491.0,17.2115,17.2115,17.1823,17.2018,100491.0
2023-07-18 12:30:00,17.67,17.68,17.66,17.67,66090.0,17.2018,17.2115,17.192,17.2018,66090.0
2023-07-18 13:00:00,17.67,17.68,17.67,17.68,54117.0,17.2018,17.2115,17.2018,17.2115,54117.0
2023-07-18 13:30:00,17.68,17.69,17.67,17.69,185151.0,17.2115,17.2212,17.2018,17.2212,185151.0
2023-07-18 14:00:00,17.69,17.72,17.69,17.72,138078.0,17.2212,17.2504,17.2212,17.2504,138078.0
2023-07-18 14:30:00,17.72,17.73,17.7,17.72,126621.0,17.2504,17.2602,17.231,17.2504,126621.0
2023-07-18 15:00:00,17.72,17.74,17.71,17.73,145608.0,17.2504,17.2699,17.2407,17.2602,145608.0
2023-07-18 15:30:00,17.73,17.74,17.72,17.72,194769.0,17.2602,17.2699,17.2504,17.2504,194769.0
2023-07-19 09:30:00,17.76,17.8,17.76,17.8,256206.0,17.2894,17.3283,17.2894,17.3283,256206.0
2023-07-19 10:00:00,17.8,17.81,17.79,17.79,60096.0,17.3283,17.3381,17.3186,17.3186,60096.0
2023-07-19 10:30:00,17.79,17.8,17.74,17.77,109110.0,17.3186,17.3283,17.2699,17.2991,109110.0
2023-07-19 11:00:00,17.77,17.79,17.76,17.79,87552.0,17.2991,17.3186,17.2894,17.3186,87552.0
2023-07-19 11:30:00,17.79,17.8,17.79,17.79,88020.0,17.3186,17.3283,17.3186,17.3186,88020.0
2023-07-19 12:00:00,17.8,17.81,17.76,17.77,102765.0,17.3283,17.3381,17.2894,17.2991,102765.0
2023-07-19 12:30:00,17.76,17.77,17.74,17.76,142833.0,17.2894,17.2991,17.2699,17.2894,142833.0
2023-07-19 13:00:00,17.77,17.77,17.74,17.76,92772.0,17.2991,17.2991,17.2699,17.2894,92772.0
2023-07-19 13:30:00,17.75,17.76,17.74,17.75,61656.0,17.2796,17.2894,17.2699,17.2796,61656.0
2023-07-19 14:00:00,17.76,17.76,17.73,17.74,120882.0,17.2894,17.2894,17.2602,17.2699,120882.0
2023-07-19 14:30:00,17.74,17.77,17.74,17.76,47628.0,17.2699,17.2991,17.2699,17.2894,47628.0
2023-07-19 15:00:00,17.77,17.79,17.76,17.79,181488.0,17.2991,17.3186,17.2894,17.3186,181488.0
2023-07-19 15:30:00,17.78,17.78,17.76,17.76,188634.0,17.3089,17.3089,17.2894,17.2894,188634.0
2023-07-20 09:30:00,17.71,17.75,17.71,17.74,140412.0,17.2407,17.2796,17.2407,17.2699,140412.0
2023-07-20 10:00:00,17.74,17.74,17.66,17.67,502368.0,17.2699,17.2699,17.192,17.2018,502368.0
2023-07-20 10:30:00,17.67,17.69,17.65,17.69,135576.0,17.2018,17.2212,17.1823,17.2212,135576.0
2023-07-20 11:00:00,17.68,17.7,17.68,17.69,461217.0,17.2115,17.231,17.2115,17.2212,461217.0
2023-07-20 11:30:00,17.69,17.71,17.69,17.7,100413.0,17.2212,17.2407,17.2212,17.231,100413.0
2023-07-20 12:00:00,17.7,17.73,17.69,17.69,77841.0,17.231,17.2602,17.2212,17.2212,77841.0
2023-07-20 12:30:00,17.69,17.7,17.67,17.68,77985.0,17.2212,17.231,17.2018,17.2115,77985.0
2023-07-20 13:00:00,17.68,17.68,17.67,17.68,53028.0,17.2115,17.2115,17.2018,17.2115,53028.0
2023-07-20 13:30:00,17.68,17.69,17.67,17.68,58848.0,17.2115,17.2212,17.2018,17.2115,58848.0
2023-07-20 14:00:00,17.67,17.68,17.63,17.63,212124.0,17.2018,17.2115,17.1628,17.1628,212124.0
2023-07-20 14:30:00,17.63,17.65,17.63,17.64,95868.0,17.1628,17.1823,17.1628,17.1726,95868.0
2023-07-20 15:00:00,17.64,17.65,17.6,17.61,308271.0,17.1726,17.1823,17.1336,17.1434,308271.0
2023-07-20 15:30:00,17.61,17.64,17.61,17.64,260064.0,17.1434,17.1726,17.1434,17.1726,260064.0
2023-07-21 09:30:00,17.71,17.71,17.65,17.65,189054.0,17.2407,17.2407,17.1823,17.1823,189054.0
2023-07-21 10:00:00,17.65,17.68,17.63,17.63,128346.0,17.1823,17.2115,17.1628,17.1628,128346.0
2023-07-21 10:30:00,17.63,17.68,17.63,17.67,35181.0,17.1628,17.2115,17.1628,17.2018,35181.0
2023-07-21 11:00:00,17.66,17.69,17.66,17.69,59685.0,17.192,17.2212,17.192,17.2212,59685.0
2023-07-21 11:30:00,17.69,17.7,17.67,17.69,1007604.0,17.2212,17.231,17.2018,17.2212,1007604.0
2023-07-21 12:00:00,17.69,17.69,17.67,17.67,65400.0,17.2212,17.2212,17.2018,17.2018,65400.0
2023-07-21 12:30:00,17.67,17.67,17.64,17.66,57636.0,17.2018,17.2018,17.1726,17.192,57636.0
2023-07-21 13:00:00,17.66,17.69,17.65,17.68,41475.0,17.192,17.2212,17.1823,17.2115,41475.0
2023-07-21 13:30:00,17.69,17.7,17.69,17.7,56127.0,17.2212,17.231,17.2212,17.231,56127.0
2023-07-21 14:00:00,17.7,17.7,17.66,17.67,54576.0,17.231,17.231,17.192,17.2018,54576.0
2023-07-21 14:30:00,17.67,17.69,17.66,17.67,99501.0,17.2018,17.2212,17.192,17.2018,99501.0
2023-07-21 15:00:00,17.66,17.67,17.63,17.65,63099.0,17.192,17.2018,17.1628,17.1823,63099.0
2023-07-21 15:30:00,17.64,17.65,17.63,17.63,215250.0,17.1726,17.1823,17.1628,17.1628,215250.0
2023-07-24 09:30:00,17.67,17.72,17.64,17.66,263988.0,17.2018,17.2504,17.1726,17.192,263988.0
2023-07-24 10:00:00,17.67,17.7,17.64,17.69,143145.0,17.2018,17.231,17.1726,17.2212,143145.0
2023-07-24 10:30:00,17.69,17.69,17.68,17.69,68469.0,17.2212,17.2212,17.2115,17.2212,68469.0
2023-07-24 11:00:00,17.69,17.71,17.68,17.7,134799.0,17.2212,17.2407,17.2115,17.231,134799.0
2023-07-24 11:30:00,17.7,17.71,17.68,17.71,84933.0,17.231,17.2407,17.2115,17.2407,84933.0
2023-07-24 12:00:00,17.71,17.71,17.69,17.7,108030.0,17.2407,17.2407,17.2212,17.231,108030.0
2023-07-24 12:30:00,17.71,17.71,17.69,17.7,82392.0,17.2407,17.2407,17.2212,17.231,82392.0
2023-07-24 13:00:00,17.7,17.71,17.69,17.71,88341.0,17.231,17.2407,17.2212,17.2407,88341.0
2023-07-24 13:30:00,17.71,17.72,17.7,17.72,57657.0,17.2407,17.2504,17.231,17.2504,57657.0
2023-07-24 14:00:00,17.72,17.73,17.71,17.71,97782.0,17.2504,17.2602,17.2407,17.2407,97782.0
2023-07-24 14:30:00,17.71,17.71,17.68,17.7,132657.0,17.2407,17.2407,17.2115,17.231,132657.0
2023-07-24 15:00:00,17.7,17.7,17.67,17.67,121041.0,17.231,17.231,17.2018,17.2018,121041.0
2023-07-24 15:30:00,17.67,17.7,17.67,17.7,283866.0,17.2018,17.231,17.2018,17.231,283866.0
2023-07-25 09:30:00,17.69,17.73,17.68,17.72,166905.0,17.2212,17.2602,17.2115,17.2504,166905.0
2023-07-25 10:00:00,17.72,17.74,17.71,17.73,110475.0,17.2504,17.2699,17.2407,17.2602,110475.0
2023-07-25 10:30:00,17.72,17.73,17.71,17.72,88008.0,17.2504,17.2602,17.2407,17.2504,88008.0
2023-07-25 11:00:00,17.72,17.74,17.72,17.73,52662.0,17.2504,17.2699,17.2504,17.2602,52662.0
2023-07-25 11:30:00,17.73,17.76,17.73,17.74,96429.0,17.2602,17.2894,17.2602,17.2699,96429.0
2023-07-25 12:00:00,17.75,17.75,17.74,17.74,86493.0,17.2796,17.2796,17.2699,17.2699,86493.0
2023-07-25 12:30:00,17.75,17.77,17.74,17.77,64413.0,17.2796,17.2991,17.2699,17.2991,64413.0
2023-07-25 13:00:00,17.77,17.77,17.75,17.77,124335.0,17.2991,17.2991,17.2796,17.2991,124335.0
2023-07-25 13:30:00,17.77,17.78,17.76,17.76,31818.0,17.2991,17.3089,17.2894,17.2894,31818.0
2023-07-25 14:00:00,17.76,17.79,17.76,17.78,53274.0,17.2894,17.3186,17.2894,17.3089,53274.0
2023-07-25 14:30:00,17.79,17.8,17.76,17.76,80805.0,17.3186,17.3283,17.2894,17.2894,80805.0
2023-07-25 15:00:00,17.76,17.78,17.76,17.76,103650.0,17.2894,17.3089,17.2894,17.2894,103650.0
2023-07-25 15:30:00,17.77,17.77,17.74,17.74,176178.0,17.2991,17.2991,17.2699,17.2699,176178.0
2023-07-26 09:30:00,17.71,17.74,17.7,17.73,151740.0,17.2407,17.2699,17.231,17.2602,151740.0
2023-07-26 10:00:00,17.73,17.74,17.72,17.73,92379.0,17.2602,17.2699,17.2504,17.2602,92379.0
2023-07-26 10:30:00,17.73,17.73,17.69,17.69,226953.0,17.2602,17.2602,17.2212,17.2212,226953.0
2023-07-26 11:00:00,17.69,17.71,17.69,17.71,130275.0,17.2212,17.2407,17.2212,17.2407,130275.0
2023-07-26 11:30:00,17.7,17.73,17.7,17.73,37797.0,17.231,17.2602,17.231,17.2602,37797.0
2023-07-26 12:00:00,17.73,17.74,17.72,17.72,269610.0,17.2602,17.2699,17.2504,17.2504,269610.0
2023-07-26 12:30:00,17.72,17.72,17.7,17.7,141030.0,17.2504,17.2504,17.231,17.231,141030.0
2023-07-26 13:00:00,17.71,17.72,17.7,17.71,72552.0,17.2407,17.2504,17.231,17.2407,72552.0
2023-07-26 13:30:00,17.7,17.71,17.7,17.7,89814.0,17.231,17.2407,17.231,17.231,89814.0
2023-07-26 14:00:00,17.69,17.73,17.69,17.71,81933.0,17.2212,17.2602,17.2212,17.2407,81933.0
2023-07-26 14:30:00,17.71,17.81,17.7,17.78,174597.0,17.2407,17.3381,17.231,17.3089,174597.0
2023-07-26 15:00:00,17.78,17.78,17.68,17.71,195675.0,17.3089,17.3089,17.2115,17.2407,195675.0
2023-07-26 15:30:00,17.72,17.76,17.7,17.75,148461.0,17.2504,17.2894,17.231,17.2796,148461.0
2023-07-27 09:30:00,17.88,17.91,17.87,17.88,311169.0,17.4062,17.4354,17.3965,17.4062,311169.0
2023-07-27 10:00:00,17.89,17.89,17.83,17.83,76740.0,17.4159,17.4159,17.3575,17.3575,76740.0
2023-07-27 10:30:00,17.83,17.86,17.81,17.82,139251.0,17.3575,17.3867,17.3381,17.3478,139251.0
2023-07-27 11:00:00,17.83,17.84,17.81,17.82,163149.0,17.3575,17.3673,17.3381,17.3478,163149.0
2023-07-27 11:30:00,17.84,17.84,17.81,17.82,95427.0,17.3673,17.3673,17.3381,17.3478,95427.0
2023-07-27 12:00:00,17.82,17.86,17.81,17.86,60768.0,17.3478,17.3867,17.3381,17.3867,60768.0
2023-07-27 12:30:00,17.86,17.87,17.85,17.85,82992.0,17.3867,17.3965,17.377,17.377,82992.0
2023-07-27 13:00:00,17.86,17.86,17.77,17.77,201726.0,17.3867,17.3867,17.2991,17.2991,201726.0
2023-07-27 13:30:00,17.77,17.78,17.75,17.76,90687.0,17.2991,17.3089,17.2796,17.2894,90687.0
2023-07-27 14:00:00,17.76,17.77,17.68,17.68,103284.0,17.2894,17.2991,17.2115,17.2115,103284.0
2023-07-27 14:30:00,17.68,17.69,17.63,17.63,139212.0,17.2115,17.2212,17.1628,17.1628,139212.0
2023-07-27 15:00:00,17.63,17.67,17.62,17.63,152688.0,17.1628,17.2018,17.1531,17.1628,152688.0
2023-07-27 15:30:00,17.64,17.64,17.59,17.62,176388.0,17.1726,17.1726,17.1239,17.1531,176388.0
2023-07-28 09:30:00,17.76,17.8,17.74,17.77,143040.0,17.2894,17.3283,17.2699,17.2991,143040.0
2023-07-28 10:00:00,17.78,17.8,17.77,17.78,143844.0,17.3089,17.3283,17.2991,17.3089,143844.0
2023-07-28 10:30:00,17.78,17.79,17.76,17.79,127791.0,17.3089,17.3186,17.2894,17.3186,127791.0
2023-07-28 11:00:00,17.8,17.82,17.78,17.82,68370.0,17.3283,17.3478,17.3089,17.3478,68370.0
2023-07-28 11:30:00,17.82,17.83,17.81,17.83,69741.0,17.3478,17.3575,17.3381,17.3575,69741.0
2023-07-28 12:00:00,17.83,17.83,17.8,17.83,92289.0,17.3575,17.3575,17.3283,17.3575,92289.0
2023-07-28 12:30:00,17.83,17.83,17.81,17.81,70233.0,17.3575,17.3575,17.3381,17.3381,70233.0
2023-07-28 13:00:00,17.8,17.8,17.78,17.78,42501.0,17.3283,17.3283,17.3089,17.3089,42501.0
2023-07-28 13:30:00,17.78,17.79,17.74,17.78,74091.0,17.3089,17.3186,17.2699,17.3089,74091.0
2023-07-28 14:00:00,17.78,17.81,17.78,17.8,73392.0,17.3089,17.3381,17.3089,17.3283,73392.0
2023-07-28 14:30:00,17.8,17.82,17.78,17.81,47436.0,17.3283,17.3478,17.3089,17.3381,47436.0
2023-07-28 15:00:00,17.81,17.82,17.8,17.8,182961.0,17.3381,17.3478,17.3283,17.3283,182961.0
2023-07-28 15:30:00,17.79,17.81,17.79,17.81,142530.0,17.3186,17.3381,17.3186,17.3381,142530.0
2023-07-31 09:30:00,17.84,17.87,17.81,17.83,328758.0,17.3673,17.3965,17.3381,17.3575,328758.0
2023-07-31 10:00:00,17.83,17.86,17.82,17.85,144438.0,17.3575,17.3867,17.3478,17.377,144438.0
2023-07-31 10:30:00,17.86,17.86,17.84,17.84,95727.0,17.3867,17.3867,17.3673,17.3673,95727.0
2023-07-31 11:00:00,17.84,17.86,17.83,17.84,69924.0,17.3673,17.3867,17.3575,17.3673,69924.0
2023-07-31 11:30:00,17.84,17.84,17.82,17.83,115440.0,17.3673,17.3673,17.3478,17.3575,115440.0
2023-07-31 12:00:00,17.83,17.84,17.82,17.84,88695.0,17.3575,17.3673,17.3478,17.3673,88695.0
2023-07-31 12:30:00,17.83,17.83,17.81,17.81,60231.0,17.3575,17.3575,17.3381,17.3381,60231.0
2023-07-31 13:00:00,17.81,17.82,17.8,17.81,56436.0,17.3381,17.3478,17.3283,17.3381,56436.0
2023-07-31 13:30:00,17.81,17.83,17.81,17.82,108510.0,17.3381,17.3575,17.3381,17.3478,108510.0
2023-07-31 14:00:00,17.82,17.83,17.81,17.82,66468.0,17.3478,17.3575,17.3381,17.3478,66468.0
2023-07-31 14:30:00,17.82,17.84,17.81,17.83,122802.0,17.3478,17.3673,17.3381,17.3575,122802.0
2023-07-31 15:00:00,17.83,17.83,17.81,17.82,162444.0,17.3575,17.3575,17.3381,17.3478,162444.0
2023-07-31 15:30:00,17.82,17.86,17.79,17.85,182952.0,17.3478,17.3867,17.3186,17.377,182952.0
2023-08-01 09:30:00,17.8,17.81,17.78,17.81,171855.0,17.3283,17.3381,17.3089,17.3381,171855.0
2023-08-01 10:00:00,17.81,17.83,17.75,17.77,147471.0,17.3381,17.3575,17.2796,17.2991,147471.0
2023-08-01 10:30:00,17.77,17.8,17.76,17.78,273612.0,17.2991,17.3283,17.2894,17.3089,273612.0
2023-08-01 11:00:00,17.79,17.79,17.77,17.79,122805.0,17.3186,17.3186,17.2991,17.3186,122805.0
2023-08-01 11:30:00,17.79,17.79,17.77,17.78,94713.0,17.3186,17.3186,17.2991,17.3089,94713.0
2023-08-01 12:00:00,17.79,17.79,17.77,17.77,42243.0,17.3186,17.3186,17.2991,17.2991,42243.0
2023-08-01 12:30:00,17.77,17.79,17.76,17.79,24681.0,17.2991,17.3186,17.2894,17.3186,24681.0
2023-08-01 13:00:00,17.79,17.8,17.79,17.79,103761.0,17.3186,17.3283,17.3186,17.3186,103761.0
2023-08-01 13:30:00,17.79,17.8,17.78,17.8,156276.0,17.3186,17.3283,17.3089,17.3283,156276.0
2023-08-01 14:00:00,17.8,17.82,17.8,17.81,99174.0,17.3283,17.3478,17.3283,17.3381,99174.0
2023-08-01 14:30:00,17.81,17.82,17.8,17.81,56991.0,17.3381,17.3478,17.3283,17.3381,56991.0
2023-08-01 15:00:00,17.81,17.83,17.81,17.81,572892.0,17.3381,17.3575,17.3381,17.3381,572892.0
2023-08-01 15:30:00,17.81,17.82,17.79,17.81,204438.0,17.3381,17.3478,17.3186,17.3381,204438.0
2023-08-02 09:30:00,17.67,17.68,17.63,17.66,229782.0,17.2018,17.2115,17.1628,17.192,229782.0
2023-08-02 10:00:00,17.66,17.66,17.6,17.62,89766.0,17.192,17.192,17.1336,17.1531,89766.0
2023-08-02 10:30:00,17.62,17.63,17.55,17.55,269442.0,17.1531,17.1628,17.0849,17.0849,269442.0
2023-08-02 11:00:00,17.56,17.58,17.55,17.58,98319.0,17.0947,17.1142,17.0849,17.1142,98319.0
2023-08-02 11:30:00,17.58,17.6,17.55,17.55,134397.0,17.1142,17.1336,17.0849,17.0849,134397.0
2023-08-02 12:00:00,17.55,17.56,17.53,17.55,117045.0,17.0849,17.0947,17.0655,17.0849,117045.0
2023-08-02 12:30:00,17.54,17.58,17.54,17.57,93474.0,17.0752,17.1142,17.0752,17.1044,93474.0
2023-08-02 13:00:00,17.57,17.59,17.57,17.58,105942.0,17.1044,17.1239,17.1044,17.1142,105942.0
2023-08-02 13:30:00,17.58,17.59,17.56,17.57,270087.0,17.1142,17.1239,17.0947,17.1044,270087.0
2023-08-02 14:00:00,17.56,17.58,17.56,17.57,101181.0,17.0947,17.1142,17.0947,17.1044,101181.0
2023-08-02 14:30:00,17.58,17.58,17.56,17.56,75570.0,17.1142,17.1142,17.0947,17.0947,75570.0
2023-08-02 15:00:00,17.57,17.58,17.52,17.52,170838.0,17.1044,17.1142,17.0557,17.0557,170838.0
2023-08-02 15:30:00,17.52,17.57,17.52,17.55,259701.0,17.0557,17.1044,17.0557,17.0849,259701.0
2023-08-03 09:30:00,17.47,17.5,17.45,17.49,314184.0,17.0071,17.0363,16.9876,17.0265,314184.0
2023-08-03 10:00:00,17.49,17.51,17.43,17.44,159249.0,17.0265,17.046,16.9681,16.9779,159249.0
2023-08-03 10:30:00,17.43,17.48,17.43,17.48,175428.0,16.9681,17.0168,16.9681,17.0168,175428.0
2023-08-03 11:00:00,17.48,17.52,17.48,17.52,69957.0,17.0168,17.0557,17.0168,17.0557,69957.0
2023-08-03 11:30:00,17.52,17.53,17.5,17.51,101238.0,17.0557,17.0655,17.0363,17.046,101238.0
2023-08-03 12:00:00,17.51,17.53,17.51,17.53,73542.0,17.046,17.0655,17.046,17.0655,73542.0
2023-08-03 12:30:00,17.53,17.57,17.53,17.56,51861.0,17.0655,17.1044,17.0655,17.0947,51861.0
2023-08-03 13:00:00,17.57,17.57,17.55,17.57,79179.0,17.1044,17.1044,17.0849,17.1044,79179.0
2023-08-03 13:30:00,17.56,17.57,17.52,17.52,60102.0,17.0947,17.1044,17.0557,17.0557,60102.0
2023-08-03 14:00:00,17.53,17.54,17.52,17.54,71505.0,17.0655,17.0752,17.0557,17.0752,71505.0
2023-08-03 14:30:00,17.53,17.54,17.51,17.54,89070.0,17.0655,17.0752,17.046,17.0752,89070.0
2023-08-03 15:00:00,17.54,17.54,17.5,17.51,107982.0,17.0752,17.0752,17.0363,17.046,107982.0
2023-08-03 15:30:00,17.52,17.53,17.5,17.5,256830.0,17.0557,17.0655,17.0363,17.0363,256830.0
2023-08-04 09:30:00,17.57,17.61,17.54,17.55,216504.0,17.1044,17.1434,17.0752,17.0849,216504.0
2023-08-04 10:00:00,17.54,17.56,17.49,17.55,487650.0,17.0752,17.0947,17.0265,17.0849,487650.0
2023-08-04 10:30:00,17.56,17.6,17.56,17.6,102654.0,17.0947,17.1336,17.0947,17.1336,102654.0
2023-08-04 11:00:00,17.6,17.61,17.59,17.6,58449.0,17.1336,17.1434,17.1239,17.1336,58449.0
2023-08-04 11:30:00,17.61,17.62,17.59,17.61,103821.0,17.1434,17.1531,17.1239,17.1434,103821.0
2023-08-04 12:00:00,17.61,17.64,17.6,17.64,111540.0,17.1434,17.1726,17.1336,17.1726,111540.0
2023-08-04 12:30:00,17.64,17.66,17.63,17.65,49116.0,17.1726,17.192,17.1628,17.1823,49116.0
2023-08-04 13:00:00,17.65,17.65,17.6,17.61,85662.0,17.1823,17.1823,17.1336,17.1434,85662.0
2023-08-04 13:30:00,17.62,17.62,17.57,17.58,145113.0,17.1531,17.1531,17.1044,17.1142,145113.0
2023-08-04 14:00:00,17.57,17.57,17.47,17.48,119865.0,17.1044,17.1044,17.0071,17.0168,119865.0
2023-08-04 14:30:00,17.48,17.49,17.42,17.44,157689.0,17.0168,17.0265,16.9584,16.9779,157689.0
2023-08-04 15:00:00,17.43,17.46,17.42,17.43,215301.0,16.9681,16.9973,16.9584,16.9681,215301.0
2023-08-04 15:30:00,17.44,17.44,17.41,17.42,229122.0,16.9779,16.9779,16.9487,16.9584,229122.0
2023-08-07 09:30:00,17.49,17.52,17.47,17.47,209103.0,17.0265,17.0557,17.0071,17.0071,209103.0
2023-08-07 10:00:00,17.47,17.53,17.45,17.52,142758.0,17.0071,17.0655,16.9876,17.0557,142758.0
2023-08-07 10:30:00,17.52,17.54,17.5,17.51,103425.0,17.0557,17.0752,17.0363,17.046,103425.0
2023-08-07 11:00:00,17.5,17.51,17.48,17.49,70443.0,17.0363,17.046,17.0168,17.0265,70443.0
2023-08-07 11:30:00,17.49,17.52,17.47,17.52,58587.0,17.0265,17.0557,17.0071,17.0557,58587.0
2023-08-07 12:00:00,17.52,17.52,17.5,17.52,57909.0,17.0557,17.0557,17.0363,17.0557,57909.0
2023-08-07 12:30:00,17.52,17.53,17.5,17.52,48396.0,17.0557,17.0655,17.0363,17.0557,48396.0
2023-08-07 13:00:00,17.53,17.53,17.52,17.53,101235.0,17.0655,17.0655,17.0557,17.0655,101235.0
2023-08-07 13:30:00,17.52,17.54,17.52,17.54,86208.0,17.0557,17.0752,17.0557,17.0752,86208.0
2023-08-07 14:00:00,17.55,17.56,17.52,17.52,70089.0,17.0849,17.0947,17.0557,17.0557,70089.0
2023-08-07 14:30:00,17.53,17.55,17.53,17.54,50298.0,17.0655,17.0849,17.0655,17.0752,50298.0
2023-08-07 15:00:00,17.55,17.55,17.53,17.53,145437.0,17.0849,17.0849,17.0655,17.0655,145437.0
2023-08-07 15:30:00,17.53,17.57,17.53,17.56,89676.0,17.0655,17.1044,17.0655,17.0947,89676.0
2023-08-08 09:30:00,17.45,17.45,17.36,17.38,256134.0,16.9876,16.9876,16.9,16.9195,256134.0
2023-08-08 10:00:00,17.38,17.39,17.33,17.36,131457.0,16.9195,16.9292,16.8708,16.9,131457.0
2023-08-08 10:30:00,17.36,17.38,17.34,17.35,109605.0,16.9,16.9195,16.8805,16.8902,109605.0
2023-08-08 11:00:00,17.35,17.37,17.33,17.37,240339.0,16.8902,16.9097,16.8708,16.9097,240339.0
2023-08-08 11:30:00,17.37,17.37,17.35,17.35,47175.0,16.9097,16.9097,16.8902,16.8902,47175.0
2023-08-08 12:00:00,17.35,17.38,17.35,17.38,64944.0,16.8902,16.9195,16.8902,16.9195,64944.0
2023-08-08 12:30:00,17.38,17.4,17.37,17.38,175392.0,16.9195,16.9389,16.9097,16.9195,175392.0
2023-08-08 13:00:00,17.39,17.42,17.39,17.4,89535.0,16.9292,16.9584,16.9292,16.9389,89535.0
2023-08-08 13:30:00,17.41,17.42,17.39,17.42,34011.0,16.9487,16.9584,16.9292,16.9584,34011.0
2023-08-08 14:00:00,17.41,17.45,17.4,17.43,267309.0,16.9487,16.9876,16.9389,16.9681,267309.0
2023-08-08 14:30:00,17.44,17.47,17.42,17.46,122739.0,16.9779,17.0071,16.9584,16.9973,122739.0
2023-08-08 15:00:00,17.46,17.47,17.45,17.47,121848.0,16.9973,17.0071,16.9876,17.0071,121848.0
2023-08-08 15:30:00,17.47,17.49,17.45,17.48,175656.0,17.0071,17.0265,16.9876,17.0168,175656.0
2023-08-09 09:30:00,17.49,17.49,17.44,17.46,204363.0,17.0265,17.0265,16.9779,16.9973,204363.0
2023-08-09 10:00:00,17.46,17.47,17.44,17.45,68337.0,16.9973,17.0071,16.9779,16.9876,68337.0
2023-08-09 10:30:00,17.46,17.47,17.42,17.42,43728.0,16.9973,17.0071,16.9584,16.9584,43728.0
2023-08-09 11:00:00,17.41,17.43,17.36,17.36,333672.0,16.9487,16.9681,16.9,16.9,333672.0
2023-08-09 11:30:00,17.36,17.38,17.32,17.34,84642.0,16.9,16.9195,16.861,16.8805,84642.0
2023-08-09 12:00:00,17.34,17.37,17.33,17.36,46125.0,16.8805,16.9097,16.8708,16.9,46125.0
2023-08-09 12:30:00,17.36,17.39,17.36,17.38,115428.0,16.9,16.9292,16.9,16.9195,115428.0
2023-08-09 13:00:00,17.36,17.42,17.36,17.41,63156.0,16.9,16.9584,16.9,16.9487,63156.0
2023-08-09 13:30:00,17.42,17.43,17.42,17.42,43821.0,16.9584,16.9681,16.9584,16.9584,43821.0
2023-08-09 14:00:00,17.41,17.46,17.41,17.46,43380.0,16.9487,16.9973,16.9487,16.9973,43380.0
2023-08-09 14:30:00,17.47,17.47,17.45,17.45,44925.0,17.0071,17.0071,16.9876,16.9876,44925.0
2023-08-09 15:00:00,17.44,17.45,17.42,17.43,135393.0,16.9779,16.9876,16.9584,16.9681,135393.0
2023-08-09 15:30:00,17.43,17.43,17.35,17.35,224121.0,16.9681,16.9681,16.8902,16.8902,224121.0
2023-08-10 09:30:00,17.45,17.56,17.44,17.56,151977.0,16.9876,17.0947,16.9779,17.0947,151977.0
2023-08-10 10:00:00,17.56,17.58,17.54,17.55,86613.0,17.0947,17.1142,17.0752,17.0849,86613.0
2023-08-10 10:30:00,17.55,17.56,17.46,17.5,152814.0,17.0849,17.0947,16.9973,17.0363,152814.0
2023-08-10 11:00:00,17.49,17.49,17.44,17.46,186930.0,17.0265,17.0265,16.9779,16.9973,186930.0
2023-08-10 11:30:00,17.47,17.49,17.39,17.42,211365.0,17.0071,17.0265,16.9292,16.9584,211365.0
2023-08-10 12:00:00,17.42,17.42,17.37,17.39,127131.0,16.9584,16.9584,16.9097,16.9292,127131.0
2023-08-10 12:30:00,17.39,17.43,17.36,17.36,63174.0,16.9292,16.9681,16.9,16.9,63174.0
2023-08-10 13:00:00,17.37,17.39,17.35,17.36,152286.0,16.9097,16.9292,16.8902,16.9,152286.0
2023-08-10 13:30:00,17.35,17.36,17.3,17.31,142080.0,16.8902,16.9,16.8416,16.8513,142080.0
2023-08-10 14:00:00,17.31,17.39,17.31,17.38,141513.0,16.8513,16.9292,16.8513,16.9195,141513.0
2023-08-10 14:30:00,17.38,17.41,17.35,17.41,84648.0,16.9195,16.9487,16.8902,16.9487,84648.0
2023-08-10 15:00:00,17.4,17.41,17.36,17.36,238050.0,16.9389,16.9487,16.9,16.9,238050.0
2023-08-10 15:30:00,17.36,17.36,17.32,17.35,198390.0,16.9,16.9,16.861,16.8902,198390.0
2023-08-11 09:30:00,17.29,17.31,17.26,17.29,120615.0,16.8318,16.8513,16.8026,16.8318,120615.0
2023-08-11 10:00:00,17.29,17.38,17.29,17.36,164127.0,16.8318,16.9195,16.8318,16.9,164127.0
2023-08-11 10:30:00,17.36,17.38,17.33,17.33,117966.0,16.9,16.9195,16.8708,16.8708,117966.0
2023-08-11 11:00:00,17.34,17.34,17.3,17.31,88191.0,16.8805,16.8805,16.8416,16.8513,88191.0
2023-08-11 11:30:00,17.31,17.33,17.3,17.33,123195.0,16.8513,16.8708,16.8416,16.8708,123195.0
2023-08-11 12:00:00,17.34,17.35,17.32,17.33,88752.0,16.8805,16.8902,16.861,16.8708,88752.0
2023-08-11 12:30:00,17.33,17.34,17.3,17.31,77223.0,16.8708,16.8805,16.8416,16.8513,77223.0
2023-08-11 13:00:00,17.31,17.34,17.3,17.34,30120.0,16.8513,16.8805,16.8416,16.8805,30120.0
2023-08-11 13:30:00,17.34,17.34,17.3,17.31,78960.0,16.8805,16.8805,16.8416,16.8513,78960.0
2023-08-11 14:00:00,17.32,17.35,17.32,17.34,53883.0,16.861,16.8902,16.861,16.8805,53883.0
2023-08-11 14:30:00,17.36,17.36,17.34,17.36,114105.0,16.9,16.9,16.8805,16.9,114105.0
2023-08-11 15:00:00,17.36,17.36,17.33,17.36,82329.0,16.9,16.9,16.8708,16.9,82329.0
2023-08-11 15:30:00,17.35,17.36,17.32,17.34,241947.0,16.8902,16.9,16.861,16.8805,241947.0
2023-08-14 09:30:00,17.3,17.31,17.28,17.31,258570.0,16.8416,16.8513,16.8221,16.8513,258570.0
2023-08-14 10:00:00,17.3,17.35,17.3,17.34,107883.0,16.8416,16.8902,16.8416,16.8805,107883.0
2023-08-14 10:30:00,17.34,17.4,17.34,17.39,47340.0,16.8805,16.9389,16.8805,16.9292,47340.0
2023-08-14 11:00:00,17.39,17.39,17.37,17.38,139314.0,16.9292,16.9292,16.9097,16.9195,139314.0
2023-08-14 11:30:00,17.39,17.41,17.38,17.4,83760.0,16.9292,16.9487,16.9195,16.9389,83760.0
2023-08-14 12:00:00,17.39,17.4,17.37,17.38,44673.0,16.9292,16.9389,16.9097,16.9195,44673.0
2023-08-14 12:30:00,17.37,17.4,17.37,17.39,40392.0,16.9097,16.9389,16.9097,16.9292,40392.0
2023-08-14 13:00:00,17.39,17.41,17.39,17.4,90975.0,16.9292,16.9487,16.9292,16.9389,90975.0
2023-08-14 13:30:00,17.4,17.41,17.38,17.38,101289.0,16.9389,16.9487,16.9195,16.9195,101289.0
2023-08-14 14:00:00,17.39,17.39,17.37,17.38,100635.0,16.9292,16.9292,16.9097,16.9195,100635.0
2023-08-14 14:30:00,17.38,17.39,17.36,17.38,110667.0,16.9195,16.9292,16.9,16.9195,110667.0
2023-08-14 15:00:00,17.38,17.4,17.37,17.39,116664.0,16.9195,16.9389,16.9097,16.9292,116664.0
2023-08-14 15:30:00,17.39,17.43,17.38,17.43,292374.0,16.9292,16.9681,16.9195,16.9681,292374.0
2023-08-15 09:30:00,17.36,17.36,17.3,17.32,151446.0,16.9,16.9,16.8416,16.861,151446.0
2023-08-15 10:00:00,17.31,17.31,17.25,17.27,135702.0,16.8513,16.8513,16.7929,16.8124,135702.0
2023-08-15 10:30:00,17.26,17.29,17.24,17.27,169005.0,16.8026,16.8318,16.7832,16.8124,169005.0
2023-08-15 11:00:00,17.28,17.3,17.28,17.3,47958.0,16.8221,16.8416,16.8221,16.8416,47958.0
2023-08-15 11:30:00,17.3,17.31,17.29,17.3,169614.0,16.8416,16.8513,16.8318,16.8416,169614.0
2023-08-15 12:00:00,17.31,17.32,17.27,17.29,83226.0,16.8513,16.861,16.8124,16.8318,83226.0
2023-08-15 12:30:00,17.28,17.28,17.26,17.27,38886.0,16.8221,16.8221,16.8026,16.8124,38886.0
2023-08-15 13:00:00,17.27,17.29,17.26,17.28,76896.0,16.8124,16.8318,16.8026,16.8221,76896.0
2023-08-15 13:30:00,17.28,17.28,17.25,17.27,38046.0,16.8221,16.8221,16.7929,16.8124,38046.0
2023-08-15 14:00:00,17.27,17.27,17.26,17.26,128439.0,16.8124,16.8124,16.8026,16.8026,128439.0
2023-08-15 14:30:00,17.26,17.29,17.26,17.27,108171.0,16.8026,16.8318,16.8026,16.8124,108171.0
2023-08-15 15:00:00,17.28,17.28,17.21,17.21,161313.0,16.8221,16.8221,16.754,16.754,161313.0
2023-08-15 15:30:00,17.21,17.24,17.2,17.23,208947.0,16.754,16.7832,16.7442,16.7734,208947.0
2023-08-16 09:30:00,17.2,17.27,17.2,17.24,164013.0,16.7442,16.8124,16.7442,16.7832,164013.0
2023-08-16 10:00:00,17.24,17.26,17.22,17.24,77055.0,16.7832,16.8026,16.7637,16.7832,77055.0
2023-08-16 10:30:00,17.24,17.26,17.23,17.26,117522.0,16.7832,16.8026,16.7734,16.8026,117522.0
2023-08-16 11:00:00,17.26,17.26,17.23,17.24,53685.0,16.8026,16.8026,16.7734,16.7832,53685.0
2023-08-16 11:30:00,17.24,17.24,17.2,17.2,63966.0,16.7832,16.7832,16.7442,16.7442,63966.0
2023-08-16 12:00:00,17.2,17.21,17.17,17.18,102792.0,16.7442,16.754,16.715,16.7248,102792.0
2023-08-16 12:30:00,17.17,17.2,17.17,17.17,70233.0,16.715,16.7442,16.715,16.715,70233.0
2023-08-16 13:00:00,17.18,17.18,17.14,17.16,55272.0,16.7248,16.7248,16.6858,16.7053,55272.0
2023-08-16 13:30:00,17.15,17.2,17.15,17.19,48999.0,16.6955,16.7442,16.6955,16.7345,48999.0
2023-08-16 14:00:00,17.19,17.21,17.14,17.21,83436.0,16.7345,16.754,16.6858,16.754,83436.0
2023-08-16 14:30:00,17.21,17.22,17.16,17.17,279657.0,16.754,16.7637,16.7053,16.715,279657.0
2023-08-16 15:00:00,17.17,17.17,17.1,17.11,150384.0,16.715,16.715,16.6469,16.6566,150384.0
2023-08-16 15:30:00,17.11,17.13,17.09,17.09,197592.0,16.6566,16.6761,16.6371,16.6371,197592.0
2023-08-17 09:30:00,17.14,17.16,17.09,17.11,247506.0,16.6858,16.7053,16.6371,16.6566,247506.0
2023-08-17 10:00:00,17.11,17.13,17.1,17.1,98010.0,16.6566,16.6761,16.6469,16.6469,98010.0
2023-08-17 10:30:00,17.1,17.12,17.08,17.1,140655.0,16.6469,16.6663,16.6274,16.6469,140655.0
2023-08-17 11:00:00,17.1,17.1,17.07,17.07,175482.0,16.6469,16.6469,16.6177,16.6177,175482.0
2023-08-17 11:30:00,17.07,17.08,17.05,17.07,90492.0,16.6177,16.6274,16.5982,16.6177,90492.0
2023-08-17 12:00:00,17.07,17.11,17.06,17.11,67986.0,16.6177,16.6566,16.6079,16.6566,67986.0
2023-08-17 12:30:00,17.11,17.11,17.08,17.11,85086.0,16.6566,16.6566,16.6274,16.6566,85086.0
2023-08-17 13:00:00,17.12,17.12,17.06,17.07,35130.0,16.6663,16.6663,16.6079,16.6177,35130.0
2023-08-17 13:30:00,17.06,17.07,17.04,17.05,59241.0,16.6079,16.6177,16.5885,16.5982,59241.0
2023-08-17 14:00:00,17.05,17.05,17.02,17.04,72852.0,16.5982,16.5982,16.569,16.5885,72852.0
2023-08-17 14:30:00,17.03,17.03,16.98,16.98,159828.0,16.5787,16.5787,16.5301,16.5301,159828.0
2023-08-17 15:00:00,16.98,16.99,16.93,16.97,186021.0,16.5301,16.5398,16.4814,16.5203,186021.0
2023-08-17 15:30:00,16.97,16.98,16.94,16.95,251253.0,16.5203,16.5301,16.4911,16.5008,251253.0
2023-08-18 09:30:00,16.83,16.91,16.82,16.87,835314.0,16.384,16.4619,16.3743,16.423,835314.0
2023-08-18 10:00:00,16.88,16.89,16.85,16.86,148254.0,16.4327,16.4424,16.4035,16.4132,148254.0
2023-08-18 10:30:00,16.86,16.91,16.86,16.91,85836.0,16.4132,16.4619,16.4132,16.4619,85836.0
2023-08-18 11:00:00,16.91,16.95,16.91,16.92,95982.0,16.4619,16.5008,16.4619,16.4716,95982.0
2023-08-18 11:30:00,16.92,16.96,16.9,16.96,202101.0,16.4716,16.5106,16.4522,16.5106,202101.0
2023-08-18 12:00:00,16.96,16.97,16.94,16.94,81669.0,16.5106,16.5203,16.4911,16.4911,81669.0
2023-08-18 12:30:00,16.94,16.97,16.93,16.94,66831.0,16.4911,16.5203,16.4814,16.4911,66831.0
2023-08-18 13:00:00,16.94,16.95,16.91,16.93,609252.0,16.4911,16.5008,16.4619,16.4814,609252.0
2023-08-18 13:30:00,16.93,16.95,16.92,16.94,56733.0,16.4814,16.5008,16.4716,16.4911,56733.0
2023-08-18 14:00:00,16.95,16.96,16.93,16.95,89385.0,16.5008,16.5106,16.4814,16.5008,89385.0
2023-08-18 14:30:00,16.95,16.98,16.95,16.95,156951.0,16.5008,16.5301,16.5008,16.5008,156951.0
2023-08-18 15:00:00,16.95,16.96,16.93,16.95,156717.0,16.5008,16.5106,16.4814,16.5008,156717.0
2023-08-18 15:30:00,16.95,17.0,16.94,16.96,283530.0,16.5008,16.5495,16.4911,16.5106,283530.0
2023-08-21 09:30:00,17.0,17.04,17.0,17.04,455229.0,16.5495,16.5885,16.5495,16.5885,455229.0
2023-08-21 10:00:00,17.05,17.05,16.96,16.96,293154.0,16.5982,16.5982,16.5106,16.5106,293154.0
2023-08-21 10:30:00,16.96,16.98,16.96,16.97,226167.0,16.5106,16.5301,16.5106,16.5203,226167.0
2023-08-21 11:00:00,16.97,16.98,16.93,16.94,118935.0,16.5203,16.5301,16.4814,16.4911,118935.0
2023-08-21 11:30:00,16.94,16.95,16.91,16.92,108453.0,16.4911,16.5008,16.4619,16.4716,108453.0
2023-08-21 12:00:00,16.92,16.97,16.92,16.97,113937.0,16.4716,16.5203,16.4716,16.5203,113937.0
2023-08-21 12:30:00,16.97,16.99,16.96,16.99,181110.0,16.5203,16.5398,16.5106,16.5398,181110.0
2023-08-21 13:00:00,16.99,17.02,16.97,17.01,103302.0,16.5398,16.569,16.5203,16.5593,103302.0
2023-08-21 13:30:00,17.01,17.03,17.01,17.01,126570.0,16.5593,16.5787,16.5593,16.5593,126570.0
2023-08-21 14:00:00,17.02,17.04,17.01,17.03,130074.0,16.569,16.5885,16.5593,16.5787,130074.0
2023-08-21 14:30:00,17.03,17.06,17.03,17.05,129594.0,16.5787,16.6079,16.5787,16.5982,129594.0
2023-08-21 15:00:00,17.05,17.08,17.05,17.07,162876.0,16.5982,16.6274,16.5982,16.6177,162876.0
2023-08-21 15:30:00,17.07,17.09,17.06,17.06,253668.0,16.6177,16.6371,16.6079,16.6079,253668.0
2023-08-22 09:30:00,17.14,17.14,17.07,17.07,273480.0,16.6858,16.6858,16.6177,16.6177,273480.0
2023-08-22 10:00:00,17.07,17.1,17.06,17.07,219906.0,16.6177,16.6469,16.6079,16.6177,219906.0
2023-08-22 10:30:00,17.07,17.08,17.03,17.08,137466.0,16.6177,16.6274,16.5787,16.6274,137466.0
2023-08-22 11:00:00,17.08,17.08,17.05,17.06,197937.0,16.6274,16.6274,16.5982,16.6079,197937.0
2023-08-22 11:30:00,17.06,17.07,17.03,17.04,199584.0,16.6079,16.6177,16.5787,16.5885,199584.0
2023-08-22 12:00:00,17.04,17.04,17.0,17.03,137754.0,16.5885,16.5885,16.5495,16.5787,137754.0
2023-08-22 12:30:00,17.03,17.06,17.02,17.04,177408.0,16.5787,16.6079,16.569,16.5885,177408.0
2023-08-22 13:00:00,17.03,17.04,17.0,17.02,148476.0,16.5787,16.5885,16.5495,16.569,148476.0
2023-08-22 13:30:00,17.02,17.02,17.0,17.02,168030.0,16.569,16.569,16.5495,16.569,168030.0
2023-08-22 14:00:00,17.01,17.03,17.0,17.03,186423.0,16.5593,16.5787,16.5495,16.5787,186423.0
2023-08-22 14:30:00,17.04,17.04,17.01,17.03,169113.0,16.5885,16.5885,16.5593,16.5787,169113.0
2023-08-22 15:00:00,17.03,17.07,17.03,17.03,157332.0,16.5787,16.6177,16.5787,16.5787,157332.0
2023-08-22 15:30:00,17.03,17.03,17.0,17.02,256371.0,16.5787,16.5787,16.5495,16.569,256371.0
2023-08-23 09:30:00,17.06,17.1,17.05,17.1,235677.0,16.6079,16.6469,16.5982,16.6469,235677.0
2023-08-23 10:00:00,17.1,17.13,17.1,17.12,166245.0,16.6469,16.6761,16.6469,16.6663,166245.0
2023-08-23 10:30:00,17.12,17.16,17.11,17.16,356394.0,16.6663,16.7053,16.6566,16.7053,356394.0
2023-08-23 11:00:00,17.16,17.18,17.15,17.17,127860.0,16.7053,16.7248,16.6955,16.715,127860.0
2023-08-23 11:30:00,17.17,17.18,17.16,17.18,231252.0,16.715,16.7248,16.7053,16.7248,231252.0
2023-08-23 12:00:00,17.18,17.18,17.16,17.17,145449.0,16.7248,16.7248,16.7053,16.715,145449.0
2023-08-23 12:30:00,17.17,17.19,17.17,17.18,102900.0,16.715,16.7345,16.715,16.7248,102900.0
2023-08-23 13:00:00,17.18,17.22,17.18,17.21,87078.0,16.7248,16.7637,16.7248,16.754,87078.0
2023-08-23 13:30:00,17.22,17.23,17.21,17.23,58977.0,16.7637,16.7734,16.754,16.7734,58977.0
2023-08-23 14:00:00,17.22,17.23,17.19,17.21,68295.0,16.7637,16.7734,16.7345,16.754,68295.0
2023-08-23 14:30:00,17.2,17.21,17.19,17.19,67974.0,16.7442,16.754,16.7345,16.7345,67974.0
2023-08-23 15:00:00,17.19,17.21,17.19,17.21,121350.0,16.7345,16.754,16.7345,16.754,121350.0
2023-08-23 15:30:00,17.21,17.22,17.19,17.2,149019.0,16.754,16.7637,16.7345,16.7442,149019.0
2023-08-24 09:30:00,17.27,17.28,17.21,17.28,161577.0,16.8124,16.8221,16.754,16.8221,161577.0
2023-08-24 10:00:00,17.29,17.29,17.18,17.18,167889.0,16.8318,16.8318,16.7248,16.7248,167889.0
2023-08-24 10:30:00,17.17,17.18,17.13,17.13,200913.0,16.715,16.7248,16.6761,16.6761,200913.0
2023-08-24 11:00:00,17.13,17.13,17.09,17.11,196791.0,16.6761,16.6761,16.6371,16.6566,196791.0
2023-08-24 11:30:00,17.11,17.11,17.05,17.05,143250.0,16.6566,16.6566,16.5982,16.5982,143250.0
2023-08-24 12:00:00,17.05,17.1,17.05,17.1,51651.0,16.5982,16.6469,16.5982,16.6469,51651.0
2023-08-24 12:30:00,17.09,17.12,17.08,17.08,74826.0,16.6371,16.6663,16.6274,16.6274,74826.0
2023-08-24 13:00:00,17.08,17.09,17.05,17.05,199026.0,16.6274,16.6371,16.5982,16.5982,199026.0
2023-08-24 13:30:00,17.05,17.07,17.05,17.06,121164.0,16.5982,16.6177,16.5982,16.6079,121164.0
2023-08-24 14:00:00,17.06,17.08,17.05,17.05,113940.0,16.6079,16.6274,16.5982,16.5982,113940.0
2023-08-24 14:30:00,17.06,17.06,17.03,17.05,125628.0,16.6079,16.6079,16.5787,16.5982,125628.0
2023-08-24 15:00:00,17.05,17.06,17.03,17.04,247215.0,16.5982,16.6079,16.5787,16.5885,247215.0
2023-08-24 15:30:00,17.04,17.05,16.97,16.98,366123.0,16.5885,16.5982,16.5203,16.5301,366123.0
2023-08-25 09:30:00,17.04,17.07,17.03,17.04,214050.0,16.5885,16.6177,16.5787,16.5885,214050.0
2023-08-25 10:00:00,17.05,17.13,16.98,17.0,389988.0,16.5982,16.6761,16.5301,16.5495,389988.0
2023-08-25 10:30:00,16.98,17.0,16.9,16.9,109875.0,16.5301,16.5495,16.4522,16.4522,109875.0
2023-08-25 11:00:00,16.9,17.0,16.89,17.0,386961.0,16.4522,16.5495,16.4424,16.5495,386961.0
2023-08-25 11:30:00,17.01,17.04,16.96,16.97,179325.0,16.5593,16.5885,16.5106,16.5203,179325.0
2023-08-25 12:00:00,16.97,17.04,16.97,17.04,120768.0,16.5203,16.5885,16.5203,16.5885,120768.0
2023-08-25 12:30:00,17.03,17.05,17.01,17.04,80196.0,16.5787,16.5982,16.5593,16.5885,80196.0
2023-08-25 13:00:00,17.03,17.05,16.99,17.01,133884.0,16.5787,16.5982,16.5398,16.5593,133884.0
2023-08-25 13:30:00,17.01,17.03,16.99,17.03,84351.0,16.5593,16.5787,16.5398,16.5787,84351.0
2023-08-25 14:00:00,17.03,17.1,17.03,17.1,153552.0,16.5787,16.6469,16.5787,16.6469,153552.0
2023-08-25 14:30:00,17.1,17.12,17.08,17.12,165714.0,16.6469,16.6663,16.6274,16.6663,165714.0
2023-08-25 15:00:00,17.12,17.14,17.1,17.13,154170.0,16.6663,16.6858,16.6469,16.6761,154170.0
2023-08-25 15:30:00,17.13,17.13,17.07,17.08,394458.0,16.6761,16.6761,16.6177,16.6274,394458.0
2023-08-28 09:30:00,17.18,17.21,17.17,17.2,203721.0,16.7248,16.754,16.715,16.7442,203721.0
2023-08-28 10:00:00,17.2,17.22,17.18,17.22,86148.0,16.7442,16.7637,16.7248,16.7637,86148.0
2023-08-28 10:30:00,17.22,17.22,17.15,17.18,91743.0,16.7637,16.7637,16.6955,16.7248,91743.0
2023-08-28 11:00:00,17.18,17.18,17.15,17.15,155433.0,16.7248,16.7248,16.6955,16.6955,155433.0
2023-08-28 11:30:00,17.15,17.17,17.13,17.16,202269.0,16.6955,16.715,16.6761,16.7053,202269.0
2023-08-28 12:00:00,17.15,17.16,17.13,17.14,80160.0,16.6955,16.7053,16.6761,16.6858,80160.0
2023-08-28 12:30:00,17.14,17.19,17.14,17.19,69060.0,16.6858,16.7345,16.6858,16.7345,69060.0
2023-08-28 13:00:00,17.2,17.22,17.19,17.2,101541.0,16.7442,16.7637,16.7345,16.7442,101541.0
2023-08-28 13:30:00,17.2,17.21,17.13,17.14,122712.0,16.7442,16.754,16.6761,16.6858,122712.0
2023-08-28 14:00:00,17.14,17.15,17.13,17.14,90759.0,16.6858,16.6955,16.6761,16.6858,90759.0
2023-08-28 14:30:00,17.14,17.17,17.14,17.16,67734.0,16.6858,16.715,16.6858,16.7053,67734.0
2023-08-28 15:00:00,17.16,17.18,17.15,17.16,157215.0,16.7053,16.7248,16.6955,16.7053,157215.0
2023-08-28 15:30:00,17.16,17.22,17.16,17.2,199599.0,16.7053,16.7637,16.7053,16.7442,199599.0
2023-08-29 09:30:00,17.2,17.25,17.18,17.24,160680.0,16.7442,16.7929,16.7248,16.7832,160680.0
2023-08-29 10:00:00,17.25,17.33,17.25,17.33,268587.0,16.7929,16.8708,16.7929,16.8708,268587.0
2023-08-29 10:30:00,17.33,17.35,17.31,17.32,187479.0,16.8708,16.8902,16.8513,16.861,187479.0
2023-08-29 11:00:00,17.32,17.37,17.32,17.36,70980.0,16.861,16.9097,16.861,16.9,70980.0
2023-08-29 11:30:00,17.36,17.4,17.36,17.39,78075.0,16.9,16.9389,16.9,16.9292,78075.0
2023-08-29 12:00:00,17.39,17.42,17.39,17.42,91233.0,16.9292,16.9584,16.9292,16.9584,91233.0
2023-08-29 12:30:00,17.42,17.42,17.39,17.41,146445.0,16.9584,16.9584,16.9292,16.9487,146445.0
2023-08-29 13:00:00,17.41,17.42,17.4,17.42,78837.0,16.9487,16.9584,16.9389,16.9584,78837.0
2023-08-29 13:30:00,17.42,17.44,17.4,17.41,167790.0,16.9584,16.9779,16.9389,16.9487,167790.0
2023-08-29 14:00:00,17.41,17.43,17.41,17.42,143703.0,16.9487,16.9681,16.9487,16.9584,143703.0
2023-08-29 14:30:00,17.42,17.44,17.42,17.43,204033.0,16.9584,16.9779,16.9584,16.9681,204033.0
2023-08-29 15:00:00,17.43,17.45,17.42,17.45,102219.0,16.9681,16.9876,16.9584,16.9876,102219.0
2023-08-29 15:30:00,17.45,17.46,17.43,17.45,181836.0,16.9876,16.9973,16.9681,16.9876,181836.0
2023-08-30 09:30:00,17.46,17.53,17.46,17.53,168096.0,16.9973,17.0655,16.9973,17.0655,168096.0
2023-08-30 10:00:00,17.53,17.55,17.44,17.46,369747.0,17.0655,17.0849,16.9779,16.9973,369747.0
2023-08-30 10:30:00,17.46,17.51,17.46,17.51,100290.0,16.9973,17.046,16.9973,17.046,100290.0
2023-08-30 11:00:00,17.51,17.51,17.48,17.51,89352.0,17.046,17.046,17.0168,17.046,89352.0
2023-08-30 11:30:00,17.51,17.53,17.51,17.53,35259.0,17.046,17.0655,17.046,17.0655,35259.0
2023-08-30 12:00:00,17.53,17.55,17.52,17.54,122442.0,17.0655,17.0849,17.0557,17.0752,122442.0
2023-08-30 12:30:00,17.55,17.55,17.53,17.54,62925.0,17.0849,17.0849,17.0655,17.0752,62925.0
2023-08-30 13:00:00,17.54,17.55,17.53,17.53,196926.0,17.0752,17.0849,17.0655,17.0655,196926.0
2023-08-30 13:30:00,17.53,17.55,17.5,17.52,355194.0,17.0655,17.0849,17.0363,17.0557,355194.0
2023-08-30 14:00:00,17.52,17.52,17.49,17.5,416052.0,17.0557,17.0557,17.0265,17.0363,416052.0
2023-08-30 14:30:00,17.5,17.54,17.5,17.54,133227.0,17.0363,17.0752,17.0363,17.0752,133227.0
2023-08-30 15:00:00,17.53,17.54,17.52,17.53,194358.0,17.0655,17.0752,17.0557,17.0655,194358.0
2023-08-30 15:30:00,17.53,17.54,17.51,17.53,142089.0,17.0655,17.0752,17.046,17.0655,142089.0
2023-08-31 09:30:00,17.56,17.59,17.55,17.59,154215.0,17.0947,17.1239,17.0849,17.1239,154215.0
2023-08-31 10:00:00,17.59,17.6,17.57,17.6,65325.0,17.1239,17.1336,17.1044,17.1336,65325.0
2023-08-31 10:30:00,17.6,17.61,17.57,17.58,76308.0,17.1336,17.1434,17.1044,17.1142,76308.0
2023-08-31 11:00:00,17.59,17.59,17.56,17.58,63975.0,17.1239,17.1239,17.0947,17.1142,63975.0
2023-08-31 11:30:00,17.58,17.58,17.56,17.57,88704.0,17.1142,17.1142,17.0947,17.1044,88704.0
2023-08-31 12:00:00,17.57,17.58,17.54,17.55,59826.0,17.1044,17.1142,17.0752,17.0849,59826.0
2023-08-31 12:30:00,17.55,17.55,17.51,17.53,85569.0,17.0849,17.0849,17.046,17.0655,85569.0
2023-08-31 13:00:00,17.53,17.57,17.52,17.56,61260.0,17.0655,17.1044,17.0557,17.0947,61260.0
2023-08-31 13:30:00,17.57,17.57,17.54,17.55,72504.0,17.1044,17.1044,17.0752,17.0849,72504.0
2023-08-31 14:00:00,17.55,17.58,17.55,17.57,65451.0,17.0849,17.1142,17.0849,17.1044,65451.0
2023-08-31 14:30:00,17.57,17.57,17.53,17.53,122775.0,17.1044,17.1044,17.0655,17.0655,122775.0
2023-08-31 15:00:00,17.53,17.55,17.53,17.54,132036.0,17.0655,17.0849,17.0655,17.0752,132036.0
2023-08-31 15:30:00,17.55,17.56,17.51,17.51,201450.0,17.0849,17.0947,17.046,17.046,201450.0
2023-09-01 09:30:00,17.62,17.65,17.56,17.59,157998.0,17.1531,17.1823,17.0947,17.1239,157998.0
2023-09-01 10:00:00,17.6,17.63,17.56,17.62,126831.0,17.1336,17.1628,17.0947,17.1531,126831.0
2023-09-01 10:30:00,17.61,17.61,17.55,17.56,149736.0,17.1434,17.1434,17.0849,17.0947,149736.0
2023-09-01 11:00:00,17.55,17.57,17.55,17.55,76821.0,17.0849,17.1044,17.0849,17.0849,76821.0
2023-09-01 11:30:00,17.55,17.56,17.51,17.52,76701.0,17.0849,17.0947,17.046,17.0557,76701.0
2023-09-01 12:00:00,17.52,17.55,17.51,17.55,68391.0,17.0557,17.0849,17.046,17.0849,68391.0
2023-09-01 12:30:00,17.55,17.56,17.53,17.55,127434.0,17.0849,17.0947,17.0655,17.0849,127434.0
2023-09-01 13:00:00,17.55,17.56,17.54,17.54,168996.0,17.0849,17.0947,17.0752,17.0752,168996.0
2023-09-01 13:30:00,17.54,17.55,17.53,17.55,55569.0,17.0752,17.0849,17.0655,17.0849,55569.0
2023-09-01 14:00:00,17.55,17.55,17.52,17.53,120894.0,17.0849,17.0849,17.0557,17.0655,120894.0
2023-09-01 14:30:00,17.52,17.54,17.52,17.54,44154.0,17.0557,17.0752,17.0557,17.0752,44154.0
2023-09-01 15:00:00,17.54,17.56,17.54,17.55,71295.0,17.0752,17.0947,17.0752,17.0849,71295.0
2023-09-01 15:30:00,17.56,17.57,17.54,17.56,158763.0,17.0947,17.1044,17.0752,17.0947,158763.0
2023-09-05 09:30:00,17.54,17.54,17.47,17.47,271065.0,17.0752,17.0752,17.0071,17.0071,271065.0
2023-09-05 10:00:00,17.47,17.51,17.47,17.49,97908.0,17.0071,17.046,17.0071,17.0265,97908.0
2023-09-05 10:30:00,17.49,17.51,17.47,17.5,110784.0,17.0265,17.046,17.0071,17.0363,110784.0
2023-09-05 11:00:00,17.5,17.54,17.5,17.51,85116.0,17.0363,17.0752,17.0363,17.046,85116.0
2023-09-05 11:30:00,17.51,17.51,17.49,17.5,99813.0,17.046,17.046,17.0265,17.0363,99813.0
2023-09-05 12:00:00,17.51,17.52,17.5,17.51,48456.0,17.046,17.0557,17.0363,17.046,48456.0
2023-09-05 12:30:00,17.51,17.52,17.5,17.5,88371.0,17.046,17.0557,17.0363,17.0363,88371.0
2023-09-05 13:00:00,17.51,17.51,17.48,17.48,53904.0,17.046,17.046,17.0168,17.0168,53904.0
2023-09-05 13:30:00,17.48,17.5,17.48,17.49,94266.0,17.0168,17.0363,17.0168,17.0265,94266.0
2023-09-05 14:00:00,17.49,17.51,17.48,17.51,82302.0,17.0265,17.046,17.0168,17.046,82302.0
2023-09-05 14:30:00,17.51,17.52,17.5,17.52,81777.0,17.046,17.0557,17.0363,17.0557,81777.0
2023-09-05 15:00:00,17.51,17.52,17.48,17.48,128262.0,17.046,17.0557,17.0168,17.0168,128262.0
2023-09-05 15:30:00,17.48,17.51,17.46,17.46,243198.0,17.0168,17.046,16.9973,16.9973,243198.0
2023-09-06 09:30:00,17.44,17.44,17.41,17.43,182721.0,16.9779,16.9779,16.9487,16.9681,182721.0
2023-09-06 10:00:00,17.42,17.42,17.35,17.35,135996.0,16.9584,16.9584,16.8902,16.8902,135996.0
2023-09-06 10:30:00,17.35,17.37,17.33,17.34,143121.0,16.8902,16.9097,16.8708,16.8805,143121.0
2023-09-06 11:00:00,17.33,17.34,17.31,17.34,74595.0,16.8708,16.8805,16.8513,16.8805,74595.0
2023-09-06 11:30:00,17.34,17.34,17.32,17.33,56142.0,16.8805,16.8805,16.861,16.8708,56142.0
2023-09-06 12:00:00,17.32,17.33,17.29,17.3,65652.0,16.861,16.8708,16.8318,16.8416,65652.0
2023-09-06 12:30:00,17.29,17.3,17.27,17.27,79437.0,16.8318,16.8416,16.8124,16.8124,79437.0
2023-09-06 13:00:00,17.27,17.31,17.26,17.3,75783.0,16.8124,16.8513,16.8026,16.8416,75783.0
2023-09-06 13:30:00,17.3,17.32,17.3,17.32,116637.0,16.8416,16.861,16.8416,16.861,116637.0
2023-09-06 14:00:00,17.31,17.34,17.31,17.33,212406.0,16.8513,16.8805,16.8513,16.8708,212406.0
2023-09-06 14:30:00,17.33,17.35,17.33,17.34,66048.0,16.8708,16.8902,16.8708,16.8805,66048.0
2023-09-06 15:00:00,17.34,17.35,17.32,17.34,130572.0,16.8805,16.8902,16.861,16.8805,130572.0
2023-09-06 15:30:00,17.34,17.36,17.33,17.36,169650.0,16.8805,16.9,16.8708,16.9,169650.0
2023-09-07 09:30:00,17.23,17.27,17.22,17.23,181632.0,16.7734,16.8124,16.7637,16.7734,181632.0
2023-09-07 10:00:00,17.23,17.24,17.21,17.22,61494.0,16.7734,16.7832,16.754,16.7637,61494.0
2023-09-07 10:30:00,17.22,17.28,17.21,17.26,132513.0,16.7637,16.8221,16.754,16.8026,132513.0
2023-09-07 11:00:00,17.26,17.28,17.26,17.26,60696.0,16.8026,16.8221,16.8026,16.8026,60696.0
2023-09-07 11:30:00,17.26,17.29,17.25,17.25,62946.0,16.8026,16.8318,16.7929,16.7929,62946.0
2023-09-07 12:00:00,17.25,17.3,17.25,17.3,656706.0,16.7929,16.8416,16.7929,16.8416,656706.0
2023-09-07 12:30:00,17.3,17.3,17.27,17.27,101292.0,16.8416,16.8416,16.8124,16.8124,101292.0
2023-09-07 13:00:00,17.27,17.3,17.27,17.3,98922.0,16.8124,16.8416,16.8124,16.8416,98922.0
2023-09-07 13:30:00,17.3,17.3,17.28,17.3,61551.0,16.8416,16.8416,16.8221,16.8416,61551.0
2023-09-07 14:00:00,17.3,17.31,17.28,17.28,155856.0,16.8416,16.8513,16.8221,16.8221,155856.0
2023-09-07 14:30:00,17.27,17.3,17.26,17.29,99879.0,16.8124,16.8416,16.8026,16.8318,99879.0
2023-09-07 15:00:00,17.29,17.3,17.27,17.3,302196.0,16.8318,16.8416,16.8124,16.8416,302196.0
2023-09-07 15:30:00,17.3,17.32,17.28,17.29,246600.0,16.8416,16.861,16.8221,16.8318,246600.0
2023-09-08 09:30:00,17.3,17.34,17.29,17.31,119019.0,16.8416,16.8805,16.8318,16.8513,119019.0
2023-09-08 10:00:00,17.32,17.37,17.32,17.36,82068.0,16.861,16.9097,16.861,16.9,82068.0
2023-09-08 10:30:00,17.36,17.37,17.33,17.33,70608.0,16.9,16.9097,16.8708,16.8708,70608.0
2023-09-08 11:00:00,17.32,17.36,17.32,17.35,97095.0,16.861,16.9,16.861,16.8902,97095.0
2023-09-08 11:30:00,17.36,17.36,17.33,17.34,40455.0,16.9,16.9,16.8708,16.8805,40455.0
2023-09-08 12:00:00,17.34,17.36,17.33,17.34,50367.0,16.8805,16.9,16.8708,16.8805,50367.0
2023-09-08 12:30:00,17.34,17.35,17.32,17.33,86502.0,16.8805,16.8902,16.861,16.8708,86502.0
2023-09-08 13:00:00,17.33,17.34,17.32,17.32,56310.0,16.8708,16.8805,16.861,16.861,56310.0
2023-09-08 13:30:00,17.32,17.33,17.32,17.33,82488.0,16.861,16.8708,16.861,16.8708,82488.0
2023-09-08 14:00:00,17.33,17.34,17.3,17.31,73536.0,16.8708,16.8805,16.8416,16.8513,73536.0
2023-09-08 14:30:00,17.3,17.31,17.29,17.29,41613.0,16.8416,16.8513,16.8318,16.8318,41613.0
2023-09-08 15:00:00,17.29,17.3,17.28,17.28,124641.0,16.8318,16.8416,16.8221,16.8221,124641.0
2023-09-08 15:30:00,17.28,17.32,17.28,17.31,112707.0,16.8221,16.861,16.8221,16.8513,112707.0
2023-09-11 09:30:00,17.42,17.44,17.37,17.37,184323.0,16.9584,16.9779,16.9097,16.9097,184323.0
2023-09-11 10:00:00,17.37,17.41,17.36,17.41,90018.0,16.9097,16.9487,16.9,16.9487,90018.0
2023-09-11 10:30:00,17.4,17.4,17.37,17.37,88371.0,16.9389,16.9389,16.9097,16.9097,88371.0
2023-09-11 11:00:00,17.37,17.39,17.35,17.38,124332.0,16.9097,16.9292,16.8902,16.9195,124332.0
2023-09-11 11:30:00,17.38,17.38,17.36,17.36,58701.0,16.9195,16.9195,16.9,16.9,58701.0
2023-09-11 12:00:00,17.37,17.4,17.37,17.4,94479.0,16.9097,16.9389,16.9097,16.9389,94479.0
2023-09-11 12:30:00,17.4,17.4,17.38,17.39,62160.0,16.9389,16.9389,16.9195,16.9292,62160.0
2023-09-11 13:00:00,17.4,17.41,17.39,17.41,80010.0,16.9389,16.9487,16.9292,16.9487,80010.0
2023-09-11 13:30:00,17.42,17.43,17.41,17.42,203094.0,16.9584,16.9681,16.9487,16.9584,203094.0
2023-09-11 14:00:00,17.42,17.43,17.41,17.42,84753.0,16.9584,16.9681,16.9487,16.9584,84753.0
2023-09-11 14:30:00,17.42,17.43,17.41,17.42,57909.0,16.9584,16.9681,16.9487,16.9584,57909.0
2023-09-11 15:00:00,17.42,17.43,17.41,17.42,157344.0,16.9584,16.9681,16.9487,16.9584,157344.0
2023-09-11 15:30:00,17.42,17.43,17.41,17.42,184335.0,16.9584,16.9681,16.9487,16.9584,184335.0
2023-09-12 09:30:00,17.37,17.4,17.35,17.4,159309.0,16.9097,16.9389,16.8902,16.9389,159309.0
2023-09-12 10:00:00,17.4,17.4,17.35,17.36,159795.0,16.9389,16.9389,16.8902,16.9,159795.0
2023-09-12 10:30:00,17.36,17.37,17.34,17.34,86724.0,16.9,16.9097,16.8805,16.8805,86724.0
2023-09-12 11:00:00,17.34,17.36,17.34,17.36,92109.0,16.8805,16.9,16.8805,16.9,92109.0
2023-09-12 11:30:00,17.36,17.38,17.36,17.38,44592.0,16.9,16.9195,16.9,16.9195,44592.0
2023-09-12 12:00:00,17.38,17.39,17.38,17.39,82128.0,16.9195,16.9292,16.9195,16.9292,82128.0
2023-09-12 12:30:00,17.38,17.39,17.37,17.38,55014.0,16.9195,16.9292,16.9097,16.9195,55014.0
2023-09-12 13:00:00,17.38,17.43,17.38,17.42,97029.0,16.9195,16.9681,16.9195,16.9584,97029.0
2023-09-12 13:30:00,17.43,17.43,17.37,17.38,148101.0,16.9681,16.9681,16.9097,16.9195,148101.0
2023-09-12 14:00:00,17.38,17.38,17.36,17.37,69816.0,16.9195,16.9195,16.9,16.9097,69816.0
2023-09-12 14:30:00,17.36,17.37,17.33,17.34,212232.0,16.9,16.9097,16.8708,16.8805,212232.0
2023-09-12 15:00:00,17.34,17.34,17.31,17.32,102126.0,16.8805,16.8805,16.8513,16.861,102126.0
2023-09-12 15:30:00,17.33,17.34,17.32,17.34,154284.0,16.8708,16.8805,16.861,16.8805,154284.0
2023-09-13 09:30:00,17.34,17.38,17.33,17.36,135918.0,16.8805,16.9195,16.8708,16.9,135918.0
2023-09-13 10:00:00,17.36,17.36,17.29,17.33,97098.0,16.9,16.9,16.8318,16.8708,97098.0
2023-09-13 10:30:00,17.33,17.37,17.33,17.36,104748.0,16.8708,16.9097,16.8708,16.9,104748.0
2023-09-13 11:00:00,17.37,17.38,17.35,17.37,83082.0,16.9097,16.9195,16.8902,16.9097,83082.0
2023-09-13 11:30:00,17.38,17.38,17.34,17.37,110664.0,16.9195,16.9195,16.8805,16.9097,110664.0
2023-09-13 12:00:00,17.37,17.37,17.35,17.37,65772.0,16.9097,16.9097,16.8902,16.9097,65772.0
2023-09-13 12:30:00,17.38,17.38,17.35,17.37,48618.0,16.9195,16.9195,16.8902,16.9097,48618.0
2023-09-13 13:00:00,17.37,17.38,17.36,17.37,23550.0,16.9097,16.9195,16.9,16.9097,23550.0
2023-09-13 13:30:00,17.37,17.38,17.36,17.37,57339.0,16.9097,16.9195,16.9,16.9097,57339.0
2023-09-13 14:00:00,17.37,17.37,17.35,17.36,111132.0,16.9097,16.9097,16.8902,16.9,111132.0
2023-09-13 14:30:00,17.35,17.36,17.3,17.32,118680.0,16.8902,16.9,16.8416,16.861,118680.0
2023-09-13 15:00:00,17.32,17.32,17.29,17.31,107157.0,16.861,16.861,16.8318,16.8513,107157.0
2023-09-13 15:30:00,17.31,17.34,17.31,17.33,195225.0,16.8513,16.8805,16.8513,16.8708,195225.0
2023-09-14 09:30:00,17.44,17.44,17.4,17.43,129528.0,16.9779,16.9779,16.9389,16.9681,129528.0
2023-09-14 10:00:00,17.44,17.44,17.38,17.41,85191.0,16.9779,16.9779,16.9195,16.9487,85191.0
2023-09-14 10:30:00,17.41,17.46,17.41,17.46,264486.0,16.9487,16.9973,16.9487,16.9973,264486.0
2023-09-14 11:00:00,17.46,17.47,17.45,17.45,57792.0,16.9973,17.0071,16.9876,16.9876,57792.0
2023-09-14 11:30:00,17.45,17.47,17.43,17.47,59148.0,16.9876,17.0071,16.9681,17.0071,59148.0
2023-09-14 12:00:00,17.47,17.48,17.46,17.47,89718.0,17.0071,17.0168,16.9973,17.0071,89718.0
2023-09-14 12:30:00,17.47,17.49,17.47,17.49,45279.0,17.0071,17.0265,17.0071,17.0265,45279.0
2023-09-14 13:00:00,17.49,17.49,17.48,17.48,133602.0,17.0265,17.0265,17.0168,17.0168,133602.0
2023-09-14 13:30:00,17.49,17.5,17.48,17.48,55986.0,17.0265,17.0363,17.0168,17.0168,55986.0
2023-09-14 14:00:00,17.48,17.48,17.47,17.47,93060.0,17.0168,17.0168,17.0071,17.0071,93060.0
2023-09-14 14:30:00,17.47,17.5,17.47,17.49,53268.0,17.0071,17.0363,17.0071,17.0265,53268.0
2023-09-14 15:00:00,17.5,17.51,17.48,17.49,70302.0,17.0363,17.046,17.0168,17.0265,70302.0
2023-09-14 15:30:00,17.48,17.49,17.48,17.49,198927.0,17.0168,17.0265,17.0168,17.0265,198927.0
2023-09-15 09:30:00,17.43,17.43,17.38,17.38,178335.0,16.9681,16.9681,16.9195,16.9195,178335.0
2023-09-15 10:00:00,17.39,17.41,17.36,17.38,101787.0,16.9292,16.9487,16.9,16.9195,101787.0
2023-09-15 10:30:00,17.38,17.38,17.32,17.32,152154.0,16.9195,16.9195,16.861,16.861,152154.0
2023-09-15 11:00:00,17.32,17.33,17.31,17.33,62502.0,16.861,16.8708,16.8513,16.8708,62502.0
2023-09-15 11:30:00,17.33,17.35,17.32,17.34,94833.0,16.8708,16.8902,16.861,16.8805,94833.0
2023-09-15 12:00:00,17.34,17.35,17.33,17.33,63942.0,16.8805,16.8902,16.8708,16.8708,63942.0
2023-09-15 12:30:00,17.33,17.35,17.33,17.34,51108.0,16.8708,16.8902,16.8708,16.8805,51108.0
2023-09-15 13:00:00,17.34,17.34,17.27,17.28,80031.0,16.8805,16.8805,16.8124,16.8221,80031.0
2023-09-15 13:30:00,17.27,17.31,17.26,17.3,131769.0,16.8124,16.8513,16.8026,16.8416,131769.0
2023-09-15 14:00:00,17.3,17.3,17.27,17.27,143934.0,16.8416,16.8416,16.8124,16.8124,143934.0
2023-09-15 14:30:00,17.27,17.3,17.27,17.3,58833.0,16.8124,16.8416,16.8124,16.8416,58833.0
2023-09-15 15:00:00,17.3,17.3,17.28,17.29,68193.0,16.8416,16.8416,16.8221,16.8318,68193.0
2023-09-15 15:30:00,17.29,17.3,17.26,17.28,347970.0,16.8318,16.8416,16.8026,16.8221,347970.0
2023-09-18 09:30:00,17.27,17.29,17.24,17.26,162375.0,16.8124,16.8318,16.7832,16.8026,162375.0
2023-09-18 10:00:00,17.26,17.29,17.25,17.28,136422.0,16.8026,16.8318,16.7929,16.8221,136422.0
2023-09-18 10:30:00,17.28,17.29,17.26,17.29,105483.0,16.8221,16.8318,16.8026,16.8318,105483.0
2023-09-18 11:00:00,17.29,17.3,17.27,17.3,202464.0,16.8318,16.8416,16.8124,16.8416,202464.0
2023-09-18 11:30:00,17.3,17.33,17.3,17.32,71232.0,16.8416,16.8708,16.8416,16.861,71232.0
2023-09-18 12:00:00,17.32,17.32,17.31,17.32,58824.0,16.861,16.861,16.8513,16.861,58824.0
2023-09-18 12:30:00,17.33,17.33,17.31,17.32,92958.0,16.8708,16.8708,16.8513,16.861,92958.0
2023-09-18 13:00:00,17.32,17.33,17.3,17.32,70950.0,16.861,16.8708,16.8416,16.861,70950.0
2023-09-18 13:30:00,17.32,17.33,17.31,17.31,86721.0,16.861,16.8708,16.8513,16.8513,86721.0
2023-09-18 14:00:00,17.31,17.32,17.3,17.3,147798.0,16.8513,16.861,16.8416,16.8416,147798.0
2023-09-18 14:30:00,17.3,17.31,17.27,17.28,100095.0,16.8416,16.8513,16.8124,16.8221,100095.0
2023-09-18 15:00:00,17.28,17.29,17.27,17.28,168702.0,16.8221,16.8318,16.8124,16.8221,168702.0
2023-09-18 15:30:00,17.28,17.28,17.26,17.28,173847.0,16.8221,16.8221,16.8026,16.8221,173847.0
2023-09-19 09:30:00,17.25,17.26,17.22,17.22,113886.0,16.7929,16.8026,16.7637,16.7637,113886.0
2023-09-19 10:00:00,17.22,17.22,17.18,17.2,92874.0,16.7637,16.7637,16.7248,16.7442,92874.0
2023-09-19 10:30:00,17.19,17.2,17.16,17.16,117099.0,16.7345,16.7442,16.7053,16.7053,117099.0
2023-09-19 11:00:00,17.16,17.17,17.16,17.17,90672.0,16.7053,16.715,16.7053,16.715,90672.0
2023-09-19 11:30:00,17.17,17.18,17.16,17.17,72240.0,16.715,16.7248,16.7053,16.715,72240.0
2023-09-19 12:00:00,17.17,17.17,17.15,17.16,81261.0,16.715,16.715,16.6955,16.7053,81261.0
2023-09-19 12:30:00,17.16,17.16,17.13,17.16,81432.0,16.7053,16.7053,16.6761,16.7053,81432.0
2023-09-19 13:00:00,17.16,17.19,17.16,17.18,51351.0,16.7053,16.7345,16.7053,16.7248,51351.0
2023-09-19 13:30:00,17.18,17.23,17.18,17.22,81663.0,16.7248,16.7734,16.7248,16.7637,81663.0
2023-09-19 14:00:00,17.22,17.23,17.21,17.22,428652.0,16.7637,16.7734,16.754,16.7637,428652.0
2023-09-19 14:30:00,17.22,17.26,17.22,17.22,57873.0,16.7637,16.8026,16.7637,16.7637,57873.0
2023-09-19 15:00:00,17.22,17.23,17.21,17.23,113364.0,16.7637,16.7734,16.754,16.7734,113364.0
2023-09-19 15:30:00,17.23,17.26,17.22,17.24,125376.0,16.7734,16.8026,16.7637,16.7832,125376.0
2023-09-20 09:30:00,17.22,17.25,17.21,17.24,105441.0,16.8262,16.8555,16.8164,16.8457,105441.0
2023-09-20 10:00:00,17.24,17.25,17.21,17.23,35682.0,16.8457,16.8555,16.8164,16.8359,35682.0
2023-09-20 10:30:00,17.23,17.23,17.21,17.22,111333.0,16.8359,16.8359,16.8164,16.8262,111333.0
2023-09-20 11:00:00,17.22,17.23,17.21,17.21,81657.0,16.8262,16.8359,16.8164,16.8164,81657.0
2023-09-20 11:30:00,17.21,17.22,17.2,17.22,54897.0,16.8164,16.8262,16.8066,16.8262,54897.0
2023-09-20 12:00:00,17.22,17.23,17.21,17.23,74913.0,16.8262,16.8359,16.8164,16.8359,74913.0
2023-09-20 12:30:00,17.23,17.23,17.22,17.23,69078.0,16.8359,16.8359,16.8262,16.8359,69078.0
2023-09-20 13:00:00,17.23,17.23,17.22,17.22,75168.0,16.8359,16.8359,16.8262,16.8262,75168.0
2023-09-20 13:30:00,17.22,17.22,17.2,17.22,229980.0,16.8262,16.8262,16.8066,16.8262,229980.0
2023-09-20 14:00:00,17.21,17.22,17.14,17.18,230310.0,16.8164,16.8262,16.748,16.7871,230310.0
2023-09-20 14:30:00,17.18,17.22,17.14,17.15,229818.0,16.7871,16.8262,16.748,16.7578,229818.0
2023-09-20 15:00:00,17.15,17.16,17.09,17.11,635778.0,16.7578,16.7675,16.6991,16.7187,635778.0
2023-09-20 15:30:00,17.1,17.11,17.01,17.01,277077.0,16.7089,16.7187,16.621,16.621,277077.0
2023-09-21 09:30:00,16.91,16.91,16.83,16.83,677796.0,16.5233,16.5233,16.4451,16.4451,677796.0
2023-09-21 10:00:00,16.83,16.89,16.83,16.86,122991.0,16.4451,16.5037,16.4451,16.4744,122991.0
2023-09-21 10:30:00,16.86,16.88,16.83,16.83,116010.0,16.4744,16.4939,16.4451,16.4451,116010.0
2023-09-21 11:00:00,16.83,16.85,16.82,16.82,259347.0,16.4451,16.4646,16.4353,16.4353,259347.0
2023-09-21 11:30:00,16.82,16.85,16.82,16.83,119730.0,16.4353,16.4646,16.4353,16.4451,119730.0
2023-09-21 12:00:00,16.83,16.83,16.81,16.82,333060.0,16.4451,16.4451,16.4255,16.4353,333060.0
2023-09-21 12:30:00,16.82,16.83,16.81,16.81,211143.0,16.4353,16.4451,16.4255,16.4255,211143.0
2023-09-21 13:00:00,16.81,16.86,16.81,16.86,153906.0,16.4255,16.4744,16.4255,16.4744,153906.0
2023-09-21 13:30:00,16.85,16.87,16.84,16.85,153009.0,16.4646,16.4842,16.4549,16.4646,153009.0
2023-09-21 14:00:00,16.85,16.85,16.81,16.81,86256.0,16.4646,16.4646,16.4255,16.4255,86256.0
2023-09-21 14:30:00,16.81,16.83,16.8,16.8,84780.0,16.4255,16.4451,16.4158,16.4158,84780.0
2023-09-21 15:00:00,16.8,16.81,16.76,16.77,341640.0,16.4158,16.4255,16.3767,16.3865,341640.0
2023-09-21 15:30:00,16.76,16.77,16.73,16.73,509970.0,16.3767,16.3865,16.3474,16.3474,509970.0
2023-09-22 09:30:00,16.78,16.79,16.75,16.78,199986.0,16.3962,16.406,16.3669,16.3962,199986.0
2023-09-22 10:00:00,16.77,16.8,16.76,16.79,168717.0,16.3865,16.4158,16.3767,16.406,168717.0
2023-09-22 10:30:00,16.79,16.83,16.79,16.82,289278.0,16.406,16.4451,16.406,16.4353,289278.0
2023-09-22 11:00:00,16.82,16.83,16.79,16.82,142413.0,16.4353,16.4451,16.406,16.4353,142413.0
2023-09-22 11:30:00,16.83,16.83,16.79,16.79,94803.0,16.4451,16.4451,16.406,16.406,94803.0
2023-09-22 12:00:00,16.79,16.81,16.78,16.8,76065.0,16.406,16.4255,16.3962,16.4158,76065.0
2023-09-22 12:30:00,16.8,16.82,16.8,16.81,46101.0,16.4158,16.4353,16.4158,16.4255,46101.0
2023-09-22 13:00:00,16.81,16.81,16.76,16.76,77874.0,16.4255,16.4255,16.3767,16.3767,77874.0
2023-09-22 13:30:00,16.76,16.76,16.73,16.75,119121.0,16.3767,16.3767,16.3474,16.3669,119121.0
2023-09-22 14:00:00,16.74,16.75,16.7,16.72,179922.0,16.3571,16.3669,16.3181,16.3376,179922.0
2023-09-22 14:30:00,16.72,16.73,16.7,16.72,155718.0,16.3376,16.3474,16.3181,16.3376,155718.0
2023-09-22 15:00:00,16.72,16.8,16.72,16.78,144939.0,16.3376,16.4158,16.3376,16.3962,144939.0
2023-09-22 15:30:00,16.78,16.79,16.68,16.7,365619.0,16.3962,16.406,16.2985,16.3181,365619.0
2023-09-25 09:30:00,16.64,16.71,16.63,16.71,1597251.0,16.2594,16.3278,16.2497,16.3278,1597251.0
2023-09-25 10:00:00,16.71,16.71,16.65,16.67,110184.0,16.3278,16.3278,16.2692,16.2887,110184.0
2023-09-25 10:30:00,16.66,16.69,16.65,16.65,151266.0,16.279,16.3083,16.2692,16.2692,151266.0
2023-09-25 11:00:00,16.65,16.74,16.65,16.72,241500.0,16.2692,16.3571,16.2692,16.3376,241500.0
2023-09-25 11:30:00,16.72,16.75,16.72,16.73,90576.0,16.3376,16.3669,16.3376,16.3474,90576.0
2023-09-25 12:00:00,16.73,16.76,16.73,16.76,301185.0,16.3474,16.3767,16.3474,16.3767,301185.0
2023-09-25 12:30:00,16.76,16.76,16.71,16.73,121188.0,16.3767,16.3767,16.3278,16.3474,121188.0
2023-09-25 13:00:00,16.73,16.76,16.71,16.72,99102.0,16.3474,16.3767,16.3278,16.3376,99102.0
2023-09-25 13:30:00,16.72,16.74,16.71,16.74,101880.0,16.3376,16.3571,16.3278,16.3571,101880.0
2023-09-25 14:00:00,16.75,16.75,16.72,16.73,113349.0,16.3669,16.3669,16.3376,16.3474,113349.0
2023-09-25 14:30:00,16.72,16.75,16.71,16.72,236124.0,16.3376,16.3669,16.3278,16.3376,236124.0
2023-09-25 15:00:00,16.71,16.74,16.68,16.72,111366.0,16.3278,16.3571,16.2985,16.3376,111366.0
2023-09-25 15:30:00,16.72,16.77,16.72,16.76,283815.0,16.3376,16.3865,16.3376,16.3767,283815.0
2023-09-26 09:30:00,16.66,16.68,16.63,16.63,275853.0,16.279,16.2985,16.2497,16.2497,275853.0
2023-09-26 10:00:00,16.64,16.65,16.57,16.61,489699.0,16.2594,16.2692,16.191,16.2301,489699.0
2023-09-26 10:30:00,16.61,16.63,16.6,16.61,278757.0,16.2301,16.2497,16.2203,16.2301,278757.0
2023-09-26 11:00:00,16.62,16.62,16.57,16.57,468255.0,16.2399,16.2399,16.191,16.191,468255.0
2023-09-26 11:30:00,16.57,16.59,16.56,16.58,673503.0,16.191,16.2106,16.1813,16.2008,673503.0
2023-09-26 12:00:00,16.58,16.6,16.57,16.6,316410.0,16.2008,16.2203,16.191,16.2203,316410.0
2023-09-26 12:30:00,16.6,16.61,16.59,16.59,234162.0,16.2203,16.2301,16.2106,16.2106,234162.0
2023-09-26 13:00:00,16.59,16.61,16.57,16.57,477105.0,16.2106,16.2301,16.191,16.191,477105.0
2023-09-26 13:30:00,16.57,16.58,16.53,16.56,341862.0,16.191,16.2008,16.1519,16.1813,341862.0
2023-09-26 14:00:00,16.56,16.56,16.52,16.53,139413.0,16.1813,16.1813,16.1422,16.1519,139413.0
2023-09-26 14:30:00,16.52,16.54,16.51,16.52,385971.0,16.1422,16.1617,16.1324,16.1422,385971.0
2023-09-26 15:00:00,16.52,16.53,16.5,16.51,199185.0,16.1422,16.1519,16.1226,16.1324,199185.0
2023-09-26 15:30:00,16.51,16.53,16.5,16.52,280092.0,16.1324,16.1519,16.1226,16.1422,280092.0
2023-09-27 09:30:00,16.58,16.6,16.56,16.58,266307.0,16.2008,16.2203,16.1813,16.2008,266307.0
2023-09-27 10:00:00,16.58,16.59,16.54,16.58,166530.0,16.2008,16.2106,16.1617,16.2008,166530.0
2023-09-27 10:30:00,16.58,16.58,16.51,16.52,138081.0,16.2008,16.2008,16.1324,16.1422,138081.0
2023-09-27 11:00:00,16.52,16.55,16.52,16.55,76587.0,16.1422,16.1715,16.1422,16.1715,76587.0
2023-09-27 11:30:00,16.55,16.55,16.5,16.51,46416.0,16.1715,16.1715,16.1226,16.1324,46416.0
2023-09-27 12:00:00,16.51,16.51,16.46,16.47,123318.0,16.1324,16.1324,16.0835,16.0933,123318.0
2023-09-27 12:30:00,16.48,16.5,16.47,16.47,285657.0,16.1031,16.1226,16.0933,16.0933,285657.0
2023-09-27 13:00:00,16.47,16.5,16.43,16.43,233058.0,16.0933,16.1226,16.0542,16.0542,233058.0
2023-09-27 13:30:00,16.42,16.45,16.4,16.45,313140.0,16.0445,16.0738,16.0249,16.0738,313140.0
2023-09-27 14:00:00,16.45,16.49,16.42,16.49,157077.0,16.0738,16.1129,16.0445,16.1129,157077.0
2023-09-27 14:30:00,16.49,16.56,16.49,16.55,149763.0,16.1129,16.1813,16.1129,16.1715,149763.0
2023-09-27 15:00:00,16.55,16.61,16.54,16.58,122646.0,16.1715,16.2301,16.1617,16.2008,122646.0
2023-09-27 15:30:00,16.57,16.58,16.51,16.55,304587.0,16.191,16.2008,16.1324,16.1715,304587.0
2023-09-28 09:30:00,16.53,16.58,16.51,16.58,171141.0,16.1519,16.2008,16.1324,16.2008,171141.0
2023-09-28 10:00:00,16.59,16.6,16.55,16.57,240150.0,16.2106,16.2203,16.1715,16.191,240150.0
2023-09-28 10:30:00,16.56,16.61,16.53,16.61,243369.0,16.1813,16.2301,16.1519,16.2301,243369.0
2023-09-28 11:00:00,16.6,16.64,16.59,16.64,165294.0,16.2203,16.2594,16.2106,16.2594,165294.0
2023-09-28 11:30:00,16.65,16.7,16.65,16.69,104304.0,16.2692,16.3181,16.2692,16.3083,104304.0
2023-09-28 12:00:00,16.7,16.71,16.68,16.71,62430.0,16.3181,16.3278,16.2985,16.3278,62430.0
2023-09-28 12:30:00,16.72,16.72,16.66,16.67,75588.0,16.3376,16.3376,16.279,16.2887,75588.0
2023-09-28 13:00:00,16.67,16.68,16.65,16.65,66588.0,16.2887,16.2985,16.2692,16.2692,66588.0
2023-09-28 13:30:00,16.65,16.66,16.63,16.64,220701.0,16.2692,16.279,16.2497,16.2594,220701.0
2023-09-28 14:00:00,16.64,16.68,16.63,16.67,112029.0,16.2594,16.2985,16.2497,16.2887,112029.0
2023-09-28 14:30:00,16.67,16.67,16.62,16.65,172632.0,16.2887,16.2887,16.2399,16.2692,172632.0
2023-09-28 15:00:00,16.65,16.71,16.65,16.7,82935.0,16.2692,16.3278,16.2692,16.3181,82935.0
2023-09-28 15:30:00,16.7,16.7,16.64,16.65,169986.0,16.3181,16.3181,16.2594,16.2692,169986.0
2023-09-29 09:30:00,16.78,16.78,16.74,16.78,249372.0,16.3962,16.3962,16.3571,16.3962,249372.0
2023-09-29 10:00:00,16.78,16.79,16.72,16.73,117861.0,16.3962,16.406,16.3376,16.3474,117861.0
2023-09-29 10:30:00,16.73,16.77,16.73,16.74,204183.0,16.3474,16.3865,16.3474,16.3571,204183.0
2023-09-29 11:00:00,16.74,16.77,16.71,16.72,183075.0,16.3571,16.3865,16.3278,16.3376,183075.0
2023-09-29 11:30:00,16.71,16.73,16.67,16.69,220809.0,16.3278,16.3474,16.2887,16.3083,220809.0
2023-09-29 12:00:00,16.68,16.71,16.67,16.7,122694.0,16.2985,16.3278,16.2887,16.3181,122694.0
2023-09-29 12:30:00,16.7,16.7,16.64,16.65,135105.0,16.3181,16.3181,16.2594,16.2692,135105.0
2023-09-29 13:00:00,16.64,16.64,16.59,16.62,98883.0,16.2594,16.2594,16.2106,16.2399,98883.0
2023-09-29 13:30:00,16.62,16.63,16.57,16.57,114963.0,16.2399,16.2497,16.191,16.191,114963.0
2023-09-29 14:00:00,16.57,16.61,16.57,16.57,146850.0,16.191,16.2301,16.191,16.191,146850.0
2023-09-29 14:30:00,16.57,16.64,16.56,16.64,170310.0,16.191,16.2594,16.1813,16.2594,170310.0
2023-09-29 15:00:00,16.65,16.66,16.6,16.63,216561.0,16.2692,16.279,16.2203,16.2497,216561.0
2023-09-29 15:30:00,16.62,16.67,16.59,16.62,344412.0,16.2399,16.2887,16.2106,16.2399,344412.0
2023-10-02 09:30:00,16.59,16.62,16.56,16.58,403503.0,16.2106,16.2399,16.1813,16.2008,403503.0
2023-10-02 10:00:00,16.58,16.63,16.57,16.57,228261.0,16.2008,16.2497,16.191,16.191,228261.0
2023-10-02 10:30:00,16.58,16.59,16.55,16.56,170583.0,16.2008,16.2106,16.1715,16.1813,170583.0
2023-10-02 11:00:00,16.56,16.64,16.56,16.63,153804.0,16.1813,16.2594,16.1813,16.2497,153804.0
2023-10-02 11:30:00,16.64,16.64,16.53,16.54,119337.0,16.2594,16.2594,16.1519,16.1617,119337.0
2023-10-02 12:00:00,16.54,16.54,16.5,16.52,93825.0,16.1617,16.1617,16.1226,16.1422,93825.0
2023-10-02 12:30:00,16.52,16.53,16.48,16.49,411615.0,16.1422,16.1519,16.1031,16.1129,411615.0
2023-10-02 13:00:00,16.49,16.53,16.49,16.52,120471.0,16.1129,16.1519,16.1129,16.1422,120471.0
2023-10-02 13:30:00,16.53,16.54,16.51,16.52,251031.0,16.1519,16.1617,16.1324,16.1422,251031.0
2023-10-02 14:00:00,16.52,16.57,16.5,16.5,108864.0,16.1422,16.191,16.1226,16.1226,108864.0
2023-10-02 14:30:00,16.5,16.52,16.48,16.5,205389.0,16.1226,16.1422,16.1031,16.1226,205389.0
2023-10-02 15:00:00,16.5,16.54,16.48,16.52,165789.0,16.1226,16.1617,16.1031,16.1422,165789.0
2023-10-02 15:30:00,16.53,16.58,16.52,16.58,322251.0,16.1519,16.2008,16.1422,16.2008,322251.0
2023-10-03 09:30:00,16.49,16.55,16.49,16.54,290637.0,16.1129,16.1715,16.1129,16.1617,290637.0
2023-10-03 10:00:00,16.54,16.54,16.39,16.4,242418.0,16.1617,16.1617,16.0151,16.0249,242418.0
2023-10-03 10:30:00,16.39,16.41,16.35,16.36,117216.0,16.0151,16.0347,15.9761,15.9858,117216.0
2023-10-03 11:00:00,16.36,16.37,16.34,16.35,137559.0,15.9858,15.9956,15.9663,15.9761,137559.0
2023-10-03 11:30:00,16.35,16.36,16.32,16.33,189561.0,15.9761,15.9858,15.9467,15.9565,189561.0
2023-10-03 12:00:00,16.34,16.38,16.33,16.38,164253.0,15.9663,16.0054,15.9565,16.0054,164253.0
2023-10-03 12:30:00,16.38,16.39,16.36,16.37,122571.0,16.0054,16.0151,15.9858,15.9956,122571.0
2023-10-03 13:00:00,16.39,16.39,16.35,16.36,131244.0,16.0151,16.0151,15.9761,15.9858,131244.0
2023-10-03 13:30:00,16.36,16.36,16.32,16.32,183372.0,15.9858,15.9858,15.9467,15.9467,183372.0
2023-10-03 14:00:00,16.32,16.33,16.29,16.3,241737.0,15.9467,15.9565,15.9174,15.9272,241737.0
2023-10-03 14:30:00,16.3,16.35,16.3,16.33,252156.0,15.9272,15.9761,15.9272,15.9565,252156.0
2023-10-03 15:00:00,16.33,16.34,16.31,16.31,280464.0,15.9565,15.9663,15.937,15.937,280464.0
2023-10-03 15:30:00,16.31,16.35,16.3,16.34,387081.0,15.937,15.9761,15.9272,15.9663,387081.0
2023-10-04 09:30:00,16.36,16.42,16.36,16.37,264822.0,15.9858,16.0445,15.9858,15.9956,264822.0
2023-10-04 10:00:00,16.37,16.38,16.3,16.3,186288.0,15.9956,16.0054,15.9272,15.9272,186288.0
2023-10-04 10:30:00,16.3,16.37,16.3,16.31,171096.0,15.9272,15.9956,15.9272,15.937,171096.0
2023-10-04 11:00:00,16.31,16.38,16.3,16.38,69021.0,15.937,16.0054,15.9272,16.0054,69021.0
2023-10-04 11:30:00,16.38,16.43,16.36,16.43,109725.0,16.0054,16.0542,15.9858,16.0542,109725.0
2023-10-04 12:00:00,16.43,16.44,16.41,16.44,165321.0,16.0542,16.064,16.0347,16.064,165321.0
2023-10-04 12:30:00,16.44,16.45,16.42,16.42,56949.0,16.064,16.0738,16.0445,16.0445,56949.0
2023-10-04 13:00:00,16.42,16.43,16.38,16.38,67362.0,16.0445,16.0542,16.0054,16.0054,67362.0
2023-10-04 13:30:00,16.38,16.39,16.36,16.36,92613.0,16.0054,16.0151,15.9858,15.9858,92613.0
2023-10-04 14:00:00,16.36,16.39,16.35,16.38,193047.0,15.9858,16.0151,15.9761,16.0054,193047.0
2023-10-04 14:30:00,16.38,16.41,16.36,16.41,355389.0,16.0054,16.0347,15.9858,16.0347,355389.0
2023-10-04 15:00:00,16.41,16.46,16.4,16.45,237654.0,16.0347,16.0835,16.0249,16.0738,237654.0
2023-10-04 15:30:00,16.45,16.49,16.45,16.46,481887.0,16.0738,16.1129,16.0738,16.0835,481887.0
2023-10-05 09:30:00,16.45,16.48,16.41,16.44,150588.0,16.0738,16.1031,16.0347,16.064,150588.0
2023-10-05 10:00:00,16.44,16.44,16.38,16.41,82557.0,16.064,16.064,16.0054,16.0347,82557.0
2023-10-05 10:30:00,16.41,16.41,16.34,16.36,140736.0,16.0347,16.0347,15.9663,15.9858,140736.0
2023-10-05 11:00:00,16.35,16.37,16.33,16.35,91410.0,15.9761,15.9956,15.9565,15.9761,91410.0
2023-10-05 11:30:00,16.35,16.37,16.34,16.35,106875.0,15.9761,15.9956,15.9663,15.9761,106875.0
2023-10-05 12:00:00,16.35,16.4,16.35,16.4,80361.0,15.9761,16.0249,15.9761,16.0249,80361.0
2023-10-05 12:30:00,16.41,16.41,16.37,16.37,74508.0,16.0347,16.0347,15.9956,15.9956,74508.0
2023-10-05 13:00:00,16.38,16.39,16.35,16.39,47118.0,16.0054,16.0151,15.9761,16.0151,47118.0
2023-10-05 13:30:00,16.39,16.44,16.37,16.43,235338.0,16.0151,16.064,15.9956,16.0542,235338.0
2023-10-05 14:00:00,16.44,16.45,16.43,16.44,76596.0,16.064,16.0738,16.0542,16.064,76596.0
2023-10-05 14:30:00,16.45,16.49,16.44,16.48,144834.0,16.0738,16.1129,16.064,16.1031,144834.0
2023-10-05 15:00:00,16.48,16.48,16.45,16.47,187575.0,16.1031,16.1031,16.0738,16.0933,187575.0
2023-10-05 15:30:00,16.47,16.47,16.45,16.45,238794.0,16.0933,16.0933,16.0738,16.0738,238794.0
2023-10-06 09:30:00,16.34,16.39,16.32,16.36,249534.0,15.9663,16.0151,15.9467,15.9858,249534.0
2023-10-06 10:00:00,16.36,16.4,16.31,16.39,181629.0,15.9858,16.0249,15.937,16.0151,181629.0
2023-10-06 10:30:00,16.4,16.45,16.4,16.43,163557.0,16.0249,16.0738,16.0249,16.0542,163557.0
2023-10-06 11:00:00,16.43,16.52,16.43,16.51,220998.0,16.0542,16.1422,16.0542,16.1324,220998.0
2023-10-06 11:30:00,16.52,16.63,16.52,16.63,113619.0,16.1422,16.2497,16.1422,16.2497,113619.0
2023-10-06 12:00:00,16.63,16.65,16.59,16.6,147717.0,16.2497,16.2692,16.2106,16.2203,147717.0
2023-10-06 12:30:00,16.61,16.62,16.59,16.6,76098.0,16.2301,16.2399,16.2106,16.2203,76098.0
2023-10-06 13:00:00,16.61,16.66,16.6,16.65,94773.0,16.2301,16.279,16.2203,16.2692,94773.0
2023-10-06 13:30:00,16.65,16.66,16.64,16.66,179313.0,16.2692,16.279,16.2594,16.279,179313.0
2023-10-06 14:00:00,16.66,16.69,16.65,16.69,109578.0,16.279,16.3083,16.2692,16.3083,109578.0
2023-10-06 14:30:00,16.69,16.71,16.68,16.7,86523.0,16.3083,16.3278,16.2985,16.3181,86523.0
2023-10-06 15:00:00,16.7,16.7,16.67,16.7,137019.0,16.3181,16.3181,16.2887,16.3181,137019.0
2023-10-06 15:30:00,16.7,16.7,16.65,16.65,236979.0,16.3181,16.3181,16.2692,16.2692,236979.0
2023-10-09 09:30:00,16.57,16.62,16.56,16.62,239502.0,16.191,16.2399,16.1813,16.2399,239502.0
2023-10-09 10:00:00,16.62,16.63,16.57,16.61,51777.0,16.2399,16.2497,16.191,16.2301,51777.0
2023-10-09 10:30:00,16.61,16.61,16.56,16.57,72957.0,16.2301,16.2301,16.1813,16.191,72957.0
2023-10-09 11:00:00,16.57,16.62,16.57,16.62,88152.0,16.191,16.2399,16.191,16.2399,88152.0
2023-10-09 11:30:00,16.62,16.63,16.61,16.63,82827.0,16.2399,16.2497,16.2301,16.2497,82827.0
2023-10-09 12:00:00,16.64,16.67,16.62,16.64,155955.0,16.2594,16.2887,16.2399,16.2594,155955.0
2023-10-09 12:30:00,16.64,16.65,16.62,16.63,108594.0,16.2594,16.2692,16.2399,16.2497,108594.0
2023-10-09 13:00:00,16.63,16.67,16.63,16.67,106920.0,16.2497,16.2887,16.2497,16.2887,106920.0
2023-10-09 13:30:00,16.67,16.75,16.67,16.75,159081.0,16.2887,16.3669,16.2887,16.3669,159081.0
2023-10-09 14:00:00,16.75,16.77,16.74,16.77,128121.0,16.3669,16.3865,16.3571,16.3865,128121.0
2023-10-09 14:30:00,16.77,16.78,16.74,16.77,110112.0,16.3865,16.3962,16.3571,16.3865,110112.0
2023-10-09 15:00:00,16.77,16.77,16.75,16.76,136212.0,16.3865,16.3865,16.3669,16.3767,136212.0
2023-10-09 15:30:00,16.76,16.76,16.73,16.76,179037.0,16.3767,16.3767,16.3474,16.3767,179037.0
2023-10-10 09:30:00,16.78,16.82,16.78,16.82,146727.0,16.3962,16.4353,16.3962,16.4353,146727.0
2023-10-10 10:00:00,16.83,16.89,16.83,16.88,107481.0,16.4451,16.5037,16.4451,16.4939,107481.0
2023-10-10 10:30:00,16.89,16.91,16.88,16.89,310824.0,16.5037,16.5233,16.4939,16.5037,310824.0
2023-10-10 11:00:00,16.89,16.94,16.89,16.93,153003.0,16.5037,16.5526,16.5037,16.5428,153003.0
2023-10-10 11:30:00,16.93,16.96,16.93,16.96,46254.0,16.5428,16.5721,16.5428,16.5721,46254.0
2023-10-10 12:00:00,16.95,16.96,16.94,16.96,52917.0,16.5623,16.5721,16.5526,16.5721,52917.0
2023-10-10 12:30:00,16.96,16.96,16.94,16.95,74934.0,16.5721,16.5721,16.5526,16.5623,74934.0
2023-10-10 13:00:00,16.94,16.94,16.87,16.89,124767.0,16.5526,16.5526,16.4842,16.5037,124767.0
2023-10-10 13:30:00,16.89,16.91,16.87,16.9,133395.0,16.5037,16.5233,16.4842,16.5135,133395.0
2023-10-10 14:00:00,16.89,16.9,16.86,16.87,192594.0,16.5037,16.5135,16.4744,16.4842,192594.0
2023-10-10 14:30:00,16.87,16.91,16.86,16.87,140694.0,16.4842,16.5233,16.4744,16.4842,140694.0
2023-10-10 15:00:00,16.87,16.88,16.86,16.87,88260.0,16.4842,16.4939,16.4744,16.4842,88260.0
2023-10-10 15:30:00,16.87,16.88,16.85,16.86,138636.0,16.4842,16.4939,16.4646,16.4744,138636.0
2023-10-11 09:30:00,16.89,16.94,16.89,16.9,236538.0,16.5037,16.5526,16.5037,16.5135,236538.0
2023-10-11 10:00:00,16.89,16.9,16.86,16.88,92124.0,16.5037,16.5135,16.4744,16.4939,92124.0
2023-10-11 10:30:00,16.87,16.9,16.85,16.89,90651.0,16.4842,16.5135,16.4646,16.5037,90651.0
2023-10-11 11:00:00,16.9,16.91,16.85,16.85,69408.0,16.5135,16.5233,16.4646,16.4646,69408.0
2023-10-11 11:30:00,16.86,16.87,16.84,16.85,42369.0,16.4744,16.4842,16.4549,16.4646,42369.0
2023-10-11 12:00:00,16.85,16.85,16.82,16.83,56907.0,16.4646,16.4646,16.4353,16.4451,56907.0
2023-10-11 12:30:00,16.83,16.84,16.82,16.83,157551.0,16.4451,16.4549,16.4353,16.4451,157551.0
2023-10-11 13:00:00,16.84,16.85,16.81,16.82,95691.0,16.4549,16.4646,16.4255,16.4353,95691.0
2023-10-11 13:30:00,16.82,16.83,16.8,16.82,225903.0,16.4353,16.4451,16.4158,16.4353,225903.0
2023-10-11 14:00:00,16.83,16.88,16.82,16.85,365697.0,16.4451,16.4939,16.4353,16.4646,365697.0
2023-10-11 14:30:00,16.86,16.88,16.86,16.87,102822.0,16.4744,16.4939,16.4744,16.4842,102822.0
2023-10-11 15:00:00,16.88,16.89,16.87,16.89,173163.0,16.4939,16.5037,16.4842,16.5037,173163.0
2023-10-11 15:30:00,16.89,16.93,16.88,16.92,258339.0,16.5037,16.5428,16.4939,16.533,258339.0
2023-10-12 09:30:00,16.93,16.94,16.86,16.87,239133.0,16.5428,16.5526,16.4744,16.4842,239133.0
2023-10-12 10:00:00,16.87,16.92,16.85,16.89,210837.0,16.4842,16.533,16.4646,16.5037,210837.0
2023-10-12 10:30:00,16.89,16.89,16.86,16.89,178548.0,16.5037,16.5037,16.4744,16.5037,178548.0
2023-10-12 11:00:00,16.89,16.92,16.87,16.89,141210.0,16.5037,16.533,16.4842,16.5037,141210.0
2023-10-12 11:30:00,16.89,16.9,16.88,16.9,182229.0,16.5037,16.5135,16.4939,16.5135,182229.0
2023-10-12 12:00:00,16.91,16.94,16.9,16.93,115509.0,16.5233,16.5526,16.5135,16.5428,115509.0
2023-10-12 12:30:00,16.93,16.93,16.89,16.9,71556.0,16.5428,16.5428,16.5037,16.5135,71556.0
2023-10-12 13:00:00,16.9,16.9,16.78,16.78,159939.0,16.5135,16.5135,16.3962,16.3962,159939.0
2023-10-12 13:30:00,16.77,16.79,16.74,16.74,139134.0,16.3865,16.406,16.3571,16.3571,139134.0
2023-10-12 14:00:00,16.74,16.75,16.7,16.75,149871.0,16.3571,16.3669,16.3181,16.3669,149871.0
2023-10-12 14:30:00,16.75,16.77,16.74,16.76,131625.0,16.3669,16.3865,16.3571,16.3767,131625.0
2023-10-12 15:00:00,16.76,16.8,16.76,16.78,381819.0,16.3767,16.4158,16.3767,16.3962,381819.0
2023-10-12 15:30:00,16.78,16.81,16.78,16.79,290841.0,16.3962,16.4255,16.3962,16.406,290841.0
2023-10-13 09:30:00,16.85,16.89,16.84,16.87,186195.0,16.4646,16.5037,16.4549,16.4842,186195.0
2023-10-13 10:00:00,16.86,16.86,16.8,16.81,100380.0,16.4744,16.4744,16.4158,16.4255,100380.0
2023-10-13 10:30:00,16.81,16.83,16.74,16.74,108783.0,16.4255,16.4451,16.3571,16.3571,108783.0
2023-10-13 11:00:00,16.74,16.74,16.7,16.71,77700.0,16.3571,16.3571,16.3181,16.3278,77700.0
2023-10-13 11:30:00,16.72,16.74,16.68,16.69,66222.0,16.3376,16.3571,16.2985,16.3083,66222.0
2023-10-13 12:00:00,16.69,16.75,16.68,16.75,75423.0,16.3083,16.3669,16.2985,16.3669,75423.0
2023-10-13 12:30:00,16.75,16.77,16.7,16.72,85017.0,16.3669,16.3865,16.3181,16.3376,85017.0
2023-10-13 13:00:00,16.72,16.72,16.64,16.65,122253.0,16.3376,16.3376,16.2594,16.2692,122253.0
2023-10-13 13:30:00,16.64,16.7,16.63,16.69,220785.0,16.2594,16.3181,16.2497,16.3083,220785.0
2023-10-13 14:00:00,16.69,16.71,16.68,16.69,127344.0,16.3083,16.3278,16.2985,16.3083,127344.0
2023-10-13 14:30:00,16.69,16.71,16.67,16.7,198930.0,16.3083,16.3278,16.2887,16.3181,198930.0
2023-10-13 15:00:00,16.7,16.73,16.67,16.68,190896.0,16.3181,16.3474,16.2887,16.2985,190896.0
2023-10-13 15:30:00,16.68,16.7,16.65,16.69,269433.0,16.2985,16.3181,16.2692,16.3083,269433.0
2023-10-16 09:30:00,16.78,16.82,16.77,16.8,191937.0,16.3962,16.4353,16.3865,16.4158,191937.0
2023-10-16 10:00:00,16.81,16.87,16.79,16.87,111606.0,16.4255,16.4842,16.406,16.4842,111606.0
2023-10-16 10:30:00,16.88,16.91,16.88,16.91,142539.0,16.4939,16.5233,16.4939,16.5233,142539.0
2023-10-16 11:00:00,16.91,16.92,16.89,16.9,154956.0,16.5233,16.533,16.5037,16.5135,154956.0
2023-10-16 11:30:00,16.9,16.9,16.86,16.88,218541.0,16.5135,16.5135,16.4744,16.4939,218541.0
2023-10-16 12:00:00,16.88,16.89,16.87,16.88,82581.0,16.4939,16.5037,16.4842,16.4939,82581.0
2023-10-16 12:30:00,16.89,16.89,16.86,16.87,100473.0,16.5037,16.5037,16.4744,16.4842,100473.0
2023-10-16 13:00:00,16.88,16.92,16.82,16.87,132540.0,16.4939,16.533,16.4353,16.4842,132540.0
2023-10-16 13:30:00,16.87,16.9,16.87,16.9,116277.0,16.4842,16.5135,16.4842,16.5135,116277.0
2023-10-16 14:00:00,16.9,16.91,16.88,16.88,130173.0,16.5135,16.5233,16.4939,16.4939,130173.0
2023-10-16 14:30:00,16.88,16.9,16.87,16.9,131838.0,16.4939,16.5135,16.4842,16.5135,131838.0
2023-10-16 15:00:00,16.9,16.92,16.89,16.92,155784.0,16.5135,16.533,16.5037,16.533,155784.0
2023-10-16 15:30:00,16.91,16.92,16.88,16.88,347499.0,16.5233,16.533,16.4939,16.4939,347499.0
2023-10-17 09:30:00,16.76,16.81,16.75,16.78,248676.0,16.3767,16.4255,16.3669,16.3962,248676.0
2023-10-17 10:00:00,16.78,16.88,16.78,16.85,84435.0,16.3962,16.4939,16.3962,16.4646,84435.0
2023-10-17 10:30:00,16.86,16.89,16.85,16.87,62646.0,16.4744,16.5037,16.4646,16.4842,62646.0
2023-10-17 11:00:00,16.88,16.92,16.87,16.91,117450.0,16.4939,16.533,16.4842,16.5233,117450.0
2023-10-17 11:30:00,16.91,16.97,16.91,16.95,139359.0,16.5233,16.5819,16.5233,16.5623,139359.0
2023-10-17 12:00:00,16.96,16.99,16.95,16.99,102306.0,16.5721,16.6014,16.5623,16.6014,102306.0
2023-10-17 12:30:00,16.99,16.99,16.93,16.94,65790.0,16.6014,16.6014,16.5428,16.5526,65790.0
2023-10-17 13:00:00,16.94,16.95,16.92,16.92,55473.0,16.5526,16.5623,16.533,16.533,55473.0
2023-10-17 13:30:00,16.92,16.92,16.86,16.87,108681.0,16.533,16.533,16.4744,16.4842,108681.0
2023-10-17 14:00:00,16.87,16.89,16.86,16.88,117768.0,16.4842,16.5037,16.4744,16.4939,117768.0
2023-10-17 14:30:00,16.88,16.9,16.84,16.86,83529.0,16.4939,16.5135,16.4549,16.4744,83529.0
2023-10-17 15:00:00,16.86,16.89,16.85,16.89,107826.0,16.4744,16.5037,16.4646,16.5037,107826.0
2023-10-17 15:30:00,16.89,16.91,16.87,16.9,217968.0,16.5037,16.5233,16.4842,16.5135,217968.0
2023-10-18 09:30:00,16.83,16.84,16.79,16.8,214266.0,16.4451,16.4549,16.406,16.4158,214266.0
2023-10-18 10:00:00,16.81,16.85,16.78,16.79,109086.0,16.4255,16.4646,16.3962,16.406,109086.0
2023-10-18 10:30:00,16.79,16.8,16.74,16.75,250011.0,16.406,16.4158,16.3571,16.3669,250011.0
2023-10-18 11:00:00,16.75,16.79,16.74,16.76,103476.0,16.3669,16.406,16.3571,16.3767,103476.0
2023-10-18 11:30:00,16.76,16.78,16.74,16.75,76794.0,16.3767,16.3962,16.3571,16.3669,76794.0
2023-10-18 12:00:00,16.75,16.78,16.72,16.73,95262.0,16.3669,16.3962,16.3376,16.3474,95262.0
2023-10-18 12:30:00,16.73,16.74,16.71,16.71,85305.0,16.3474,16.3571,16.3278,16.3278,85305.0
2023-10-18 13:00:00,16.7,16.79,16.7,16.77,131778.0,16.3181,16.406,16.3181,16.3865,131778.0
2023-10-18 13:30:00,16.76,16.76,16.7,16.75,162141.0,16.3767,16.3767,16.3181,16.3669,162141.0
2023-10-18 14:00:00,16.75,16.78,16.72,16.73,128778.0,16.3669,16.3962,16.3376,16.3474,128778.0
2023-10-18 14:30:00,16.73,16.75,16.68,16.7,122355.0,16.3474,16.3669,16.2985,16.3181,122355.0
2023-10-18 15:00:00,16.69,16.69,16.66,16.67,178620.0,16.3083,16.3083,16.279,16.2887,178620.0
2023-10-18 15:30:00,16.67,16.68,16.62,16.66,316251.0,16.2887,16.2985,16.2399,16.279,316251.0
2023-10-19 09:30:00,16.68,16.7,16.65,16.67,165726.0,16.2985,16.3181,16.2692,16.2887,165726.0
2023-10-19 10:00:00,16.67,16.69,16.6,16.61,161808.0,16.2887,16.3083,16.2203,16.2301,161808.0
2023-10-19 10:30:00,16.61,16.63,16.59,16.6,99024.0,16.2301,16.2497,16.2106,16.2203,99024.0
2023-10-19 11:00:00,16.6,16.62,16.58,16.62,73251.0,16.2203,16.2399,16.2008,16.2399,73251.0
2023-10-19 11:30:00,16.62,16.68,16.62,16.65,117426.0,16.2399,16.2985,16.2399,16.2692,117426.0
2023-10-19 12:00:00,16.64,16.75,16.61,16.65,349164.0,16.2594,16.3669,16.2301,16.2692,349164.0
2023-10-19 12:30:00,16.65,16.7,16.56,16.68,234840.0,16.2692,16.3181,16.1813,16.2985,234840.0
2023-10-19 13:00:00,16.69,16.73,16.67,16.69,171522.0,16.3083,16.3474,16.2887,16.3083,171522.0
2023-10-19 13:30:00,16.69,16.71,16.6,16.62,109638.0,16.3083,16.3278,16.2203,16.2399,109638.0
2023-10-19 14:00:00,16.62,16.64,16.59,16.6,122268.0,16.2399,16.2594,16.2106,16.2203,122268.0
2023-10-19 14:30:00,16.59,16.59,16.51,16.52,366759.0,16.2106,16.2106,16.1324,16.1422,366759.0
2023-10-19 15:00:00,16.52,16.54,16.49,16.51,264987.0,16.1422,16.1617,16.1129,16.1324,264987.0
2023-10-19 15:30:00,16.51,16.53,16.47,16.5,242922.0,16.1324,16.1519,16.0933,16.1226,242922.0
2023-10-20 09:30:00,16.49,16.5,16.45,16.45,201384.0,16.1129,16.1226,16.0738,16.0738,201384.0
2023-10-20 10:00:00,16.44,16.46,16.37,16.37,245928.0,16.064,16.0835,15.9956,15.9956,245928.0
2023-10-20 10:30:00,16.37,16.39,16.34,16.34,296730.0,15.9956,16.0151,15.9663,15.9663,296730.0
2023-10-20 11:00:00,16.34,16.37,16.32,16.33,161289.0,15.9663,15.9956,15.9467,15.9565,161289.0
2023-10-20 11:30:00,16.33,16.39,16.32,16.38,215748.0,15.9565,16.0151,15.9467,16.0054,215748.0
2023-10-20 12:00:00,16.38,16.39,16.33,16.36,166308.0,16.0054,16.0151,15.9565,15.9858,166308.0
2023-10-20 12:30:00,16.36,16.42,16.36,16.41,123684.0,15.9858,16.0445,15.9858,16.0347,123684.0
2023-10-20 13:00:00,16.41,16.43,16.37,16.41,228699.0,16.0347,16.0542,15.9956,16.0347,228699.0
2023-10-20 13:30:00,16.41,16.43,16.38,16.41,174321.0,16.0347,16.0542,16.0054,16.0347,174321.0
2023-10-20 14:00:00,16.41,16.41,16.35,16.35,428283.0,16.0347,16.0347,15.9761,15.9761,428283.0
2023-10-20 14:30:00,16.35,16.37,16.34,16.35,323490.0,15.9761,15.9956,15.9663,15.9761,323490.0
2023-10-20 15:00:00,16.35,16.37,16.32,16.34,146886.0,15.9761,15.9956,15.9467,15.9663,146886.0
2023-10-20 15:30:00,16.34,16.35,16.29,16.3,269460.0,15.9663,15.9761,15.9174,15.9272,269460.0
2023-10-23 09:30:00,16.23,16.27,16.16,16.26,537615.0,15.8588,15.8979,15.7904,15.8881,537615.0
2023-10-23 10:00:00,16.26,16.3,16.25,16.28,83124.0,15.8881,15.9272,15.8783,15.9077,83124.0
2023-10-23 10:30:00,16.28,16.3,16.24,16.29,113613.0,15.9077,15.9272,15.8686,15.9174,113613.0
2023-10-23 11:00:00,16.29,16.34,16.29,16.34,182655.0,15.9174,15.9663,15.9174,15.9663,182655.0
2023-10-23 11:30:00,16.34,16.36,16.32,16.35,82347.0,15.9663,15.9858,15.9467,15.9761,82347.0
2023-10-23 12:00:00,16.35,16.35,16.31,16.35,99105.0,15.9761,15.9761,15.937,15.9761,99105.0
2023-10-23 12:30:00,16.35,16.4,16.34,16.4,111246.0,15.9761,16.0249,15.9663,16.0249,111246.0
2023-10-23 13:00:00,16.41,16.41,16.34,16.35,140310.0,16.0347,16.0347,15.9663,15.9761,140310.0
2023-10-23 13:30:00,16.35,16.38,16.34,16.35,178359.0,15.9761,16.0054,15.9663,15.9761,178359.0
2023-10-23 14:00:00,16.35,16.36,16.32,16.33,109431.0,15.9761,15.9858,15.9467,15.9565,109431.0
2023-10-23 14:30:00,16.33,16.36,16.32,16.34,116112.0,15.9565,15.9858,15.9467,15.9663,116112.0
2023-10-23 15:00:00,16.35,16.35,16.27,16.27,259809.0,15.9761,15.9761,15.8979,15.8979,259809.0
2023-10-23 15:30:00,16.27,16.29,16.25,16.26,510015.0,15.8979,15.9174,15.8783,15.8881,510015.0
2023-10-24 09:30:00,16.33,16.39,16.33,16.39,198468.0,15.9565,16.0151,15.9565,16.0151,198468.0
2023-10-24 10:00:00,16.39,16.41,16.34,16.41,104340.0,16.0151,16.0347,15.9663,16.0347,104340.0
2023-10-24 10:30:00,16.41,16.43,16.4,16.41,221487.0,16.0347,16.0542,16.0249,16.0347,221487.0
2023-10-24 11:00:00,16.4,16.4,16.35,16.35,197562.0,16.0249,16.0249,15.9761,15.9761,197562.0
2023-10-24 11:30:00,16.35,16.36,16.34,16.36,81702.0,15.9761,15.9858,15.9663,15.9858,81702.0
2023-10-24 12:00:00,16.36,16.37,16.29,16.29,265314.0,15.9858,15.9956,15.9174,15.9174,265314.0
2023-10-24 12:30:00,16.29,16.31,16.27,16.29,196701.0,15.9174,15.937,15.8979,15.9174,196701.0
2023-10-24 13:00:00,16.28,16.32,16.28,16.32,49275.0,15.9077,15.9467,15.9077,15.9467,49275.0
2023-10-24 13:30:00,16.33,16.34,16.31,16.32,97080.0,15.9565,15.9663,15.937,15.9467,97080.0
2023-10-24 14:00:00,16.32,16.35,16.31,16.35,108666.0,15.9467,15.9761,15.937,15.9761,108666.0
2023-10-24 14:30:00,16.35,16.38,16.35,16.37,274089.0,15.9761,16.0054,15.9761,15.9956,274089.0
2023-10-24 15:00:00,16.37,16.4,16.36,16.39,169011.0,15.9956,16.0249,15.9858,16.0151,169011.0
2023-10-24 15:30:00,16.39,16.4,16.37,16.37,227046.0,16.0151,16.0249,15.9956,15.9956,227046.0
2023-10-25 09:30:00,16.29,16.3,16.21,16.23,326928.0,15.9174,15.9272,15.8393,15.8588,326928.0
2023-10-25 10:00:00,16.21,16.21,16.19,16.19,102639.0,15.8393,15.8393,15.8197,15.8197,102639.0
2023-10-25 10:30:00,16.19,16.26,16.19,16.23,254628.0,15.8197,15.8881,15.8197,15.8588,254628.0
2023-10-25 11:00:00,16.23,16.28,16.23,16.26,297558.0,15.8588,15.9077,15.8588,15.8881,297558.0
2023-10-25 11:30:00,16.26,16.26,16.21,16.21,166155.0,15.8881,15.8881,15.8393,15.8393,166155.0
2023-10-25 12:00:00,16.2,16.21,16.18,16.2,707646.0,15.8295,15.8393,15.8099,15.8295,707646.0
2023-10-25 12:30:00,16.19,16.21,16.16,16.17,524523.0,15.8197,15.8393,15.7904,15.8002,524523.0
2023-10-25 13:00:00,16.16,16.17,16.14,16.14,313353.0,15.7904,15.8002,15.7709,15.7709,313353.0
2023-10-25 13:30:00,16.14,16.14,16.11,16.13,165519.0,15.7709,15.7709,15.7415,15.7611,165519.0
2023-10-25 14:00:00,16.13,16.15,16.12,16.14,84516.0,15.7611,15.7806,15.7513,15.7709,84516.0
2023-10-25 14:30:00,16.14,16.15,16.11,16.13,110892.0,15.7709,15.7806,15.7415,15.7611,110892.0
2023-10-25 15:00:00,16.13,16.15,16.12,16.14,276087.0,15.7611,15.7806,15.7513,15.7709,276087.0
2023-10-25 15:30:00,16.14,16.16,16.12,16.13,263616.0,15.7709,15.7904,15.7513,15.7611,263616.0
2023-10-26 09:30:00,16.08,16.13,16.05,16.05,323940.0,15.7122,15.7611,15.6829,15.6829,323940.0
2023-10-26 10:00:00,16.05,16.07,16.02,16.07,229476.0,15.6829,15.7025,15.6536,15.7025,229476.0
2023-10-26 10:30:00,16.06,16.12,16.02,16.1,469338.0,15.6927,15.7513,15.6536,15.7318,469338.0
2023-10-26 11:00:00,16.1,16.11,16.02,16.03,210888.0,15.7318,15.7415,15.6536,15.6634,210888.0
2023-10-26 11:30:00,16.03,16.04,16.01,16.03,117624.0,15.6634,15.6732,15.6438,15.6634,117624.0
2023-10-26 12:00:00,16.03,16.03,15.94,15.96,134022.0,15.6634,15.6634,15.5754,15.595,134022.0
2023-10-26 12:30:00,15.96,15.97,15.93,15.94,113577.0,15.595,15.6048,15.5657,15.5754,113577.0
2023-10-26 13:00:00,15.93,15.98,15.93,15.94,189099.0,15.5657,15.6145,15.5657,15.5754,189099.0
2023-10-26 13:30:00,15.94,16.0,15.91,15.99,273525.0,15.5754,15.6341,15.5461,15.6243,273525.0
2023-10-26 14:00:00,16.0,16.02,15.98,16.02,335745.0,15.6341,15.6536,15.6145,15.6536,335745.0
2023-10-26 14:30:00,16.02,16.07,16.01,16.07,307530.0,15.6536,15.7025,15.6438,15.7025,307530.0
2023-10-26 15:00:00,16.08,16.09,16.02,16.02,187656.0,15.7122,15.722,15.6536,15.6536,187656.0
2023-10-26 15:30:00,16.01,16.02,15.95,15.96,246036.0,15.6438,15.6536,15.5852,15.595,246036.0
2023-10-27 09:30:00,16.02,16.03,15.95,15.97,222738.0,15.6536,15.6634,15.5852,15.6048,222738.0
2023-10-27 10:00:00,15.96,16.0,15.94,15.96,168372.0,15.595,15.6341,15.5754,15.595,168372.0
2023-10-27 10:30:00,15.97,15.98,15.92,15.98,419673.0,15.6048,15.6145,15.5559,15.6145,419673.0
2023-10-27 11:00:00,15.98,16.02,15.97,16.0,457215.0,15.6145,15.6536,15.6048,15.6341,457215.0
2023-10-27 11:30:00,16.0,16.0,15.96,15.98,128457.0,15.6341,15.6341,15.595,15.6145,128457.0
2023-10-27 12:00:00,15.98,15.99,15.93,15.95,132966.0,15.6145,15.6243,15.5657,15.5852,132966.0
2023-10-27 12:30:00,15.95,15.96,15.92,15.92,89994.0,15.5852,15.595,15.5559,15.5559,89994.0
2023-10-27 13:00:00,15.92,15.93,15.86,15.87,254985.0,15.5559,15.5657,15.4973,15.507,254985.0
2023-10-27 13:30:00,15.87,15.89,15.85,15.86,155820.0,15.507,15.5266,15.4875,15.4973,155820.0
2023-10-27 14:00:00,15.87,15.88,15.84,15.84,228972.0,15.507,15.5168,15.4777,15.4777,228972.0
2023-10-27 14:30:00,15.84,15.89,15.82,15.83,229734.0,15.4777,15.5266,15.4582,15.468,229734.0
2023-10-27 15:00:00,15.83,15.87,15.83,15.87,341238.0,15.468,15.507,15.468,15.507,341238.0
2023-10-27 15:30:00,15.87,15.88,15.82,15.87,464151.0,15.507,15.5168,15.4582,15.507,464151.0
2023-10-30 09:30:00,15.98,16.05,15.98,16.03,287064.0,15.6145,15.6829,15.6145,15.6634,287064.0
2023-10-30 10:00:00,16.03,16.03,15.94,15.95,151314.0,15.6634,15.6634,15.5754,15.5852,151314.0
2023-10-30 10:30:00,15.94,15.97,15.92,15.95,233589.0,15.5754,15.6048,15.5559,15.5852,233589.0
2023-10-30 11:00:00,15.96,15.99,15.93,15.95,133239.0,15.595,15.6243,15.5657,15.5852,133239.0
2023-10-30 11:30:00,15.96,16.0,15.96,15.99,85785.0,15.595,15.6341,15.595,15.6243,85785.0
2023-10-30 12:00:00,16.0,16.0,15.97,15.97,123516.0,15.6341,15.6341,15.6048,15.6048,123516.0
2023-10-30 12:30:00,15.97,15.99,15.94,15.96,81681.0,15.6048,15.6243,15.5754,15.595,81681.0
2023-10-30 13:00:00,15.96,16.03,15.95,16.03,204081.0,15.595,15.6634,15.5852,15.6634,204081.0
2023-10-30 13:30:00,16.04,16.06,16.01,16.05,176454.0,15.6732,15.6927,15.6438,15.6829,176454.0
2023-10-30 14:00:00,16.05,16.05,16.03,16.04,173154.0,15.6829,15.6829,15.6634,15.6732,173154.0
2023-10-30 14:30:00,16.04,16.08,16.04,16.06,187755.0,15.6732,15.7122,15.6732,15.6927,187755.0
2023-10-30 15:00:00,16.06,16.1,16.05,16.08,190608.0,15.6927,15.7318,15.6829,15.7122,190608.0
2023-10-30 15:30:00,16.08,16.08,16.05,16.05,152286.0,15.7122,15.7122,15.6829,15.6829,152286.0
2023-10-31 09:30:00,16.09,16.09,16.01,16.03,255570.0,15.722,15.722,15.6438,15.6634,255570.0
2023-10-31 10:00:00,16.02,16.09,16.01,16.06,187980.0,15.6536,15.722,15.6438,15.6927,187980.0
2023-10-31 10:30:00,16.07,16.1,16.03,16.09,103797.0,15.7025,15.7318,15.6634,15.722,103797.0
2023-10-31 11:00:00,16.1,16.1,16.07,16.07,173595.0,15.7318,15.7318,15.7025,15.7025,173595.0
2023-10-31 11:30:00,16.07,16.1,16.06,16.1,72906.0,15.7025,15.7318,15.6927,15.7318,72906.0
2023-10-31 12:00:00,16.1,16.1,16.06,16.07,84693.0,15.7318,15.7318,15.6927,15.7025,84693.0
2023-10-31 12:30:00,16.08,16.11,16.06,16.11,59847.0,15.7122,15.7415,15.6927,15.7415,59847.0
2023-10-31 13:00:00,16.11,16.12,16.09,16.11,111189.0,15.7415,15.7513,15.722,15.7415,111189.0
2023-10-31 13:30:00,16.12,16.15,16.12,16.15,179811.0,15.7513,15.7806,15.7513,15.7806,179811.0
2023-10-31 14:00:00,16.15,16.15,16.12,16.12,136749.0,15.7806,15.7806,15.7513,15.7513,136749.0
2023-10-31 14:30:00,16.12,16.16,16.12,16.16,166824.0,15.7513,15.7904,15.7513,15.7904,166824.0
2023-10-31 15:00:00,16.16,16.17,16.15,16.16,101013.0,15.7904,15.8002,15.7806,15.7904,101013.0
2023-10-31 15:30:00,16.16,16.17,16.14,16.16,546762.0,15.7904,15.8002,15.7709,15.7904,546762.0
2023-11-01 09:30:00,16.19,16.21,16.17,16.2,174636.0,15.8197,15.8393,15.8002,15.8295,174636.0
2023-11-01 10:00:00,16.2,16.27,16.18,16.26,224229.0,15.8295,15.8979,15.8099,15.8881,224229.0
2023-11-01 10:30:00,16.26,16.29,16.26,16.26,263349.0,15.8881,15.9174,15.8881,15.8881,263349.0
2023-11-01 11:00:00,16.27,16.28,16.23,16.23,162138.0,15.8979,15.9077,15.8588,15.8588,162138.0
2023-11-01 11:30:00,16.23,16.25,16.23,16.25,197751.0,15.8588,15.8783,15.8588,15.8783,197751.0
2023-11-01 12:00:00,16.25,16.25,16.21,16.22,180081.0,15.8783,15.8783,15.8393,15.849,180081.0
2023-11-01 12:30:00,16.22,16.23,16.19,16.2,1679049.0,15.849,15.8588,15.8197,15.8295,1679049.0
2023-11-01 13:00:00,16.21,16.23,16.19,16.21,115470.0,15.8393,15.8588,15.8197,15.8393,115470.0
2023-11-01 13:30:00,16.21,16.22,16.19,16.22,164175.0,15.8393,15.849,15.8197,15.849,164175.0
2023-11-01 14:00:00,16.22,16.25,16.19,16.23,222906.0,15.849,15.8783,15.8197,15.8588,222906.0
2023-11-01 14:30:00,16.24,16.28,16.18,16.26,303738.0,15.8686,15.9077,15.8099,15.8881,303738.0
2023-11-01 15:00:00,16.27,16.34,16.27,16.32,411294.0,15.8979,15.9663,15.8979,15.9467,411294.0
2023-11-01 15:30:00,16.32,16.35,16.32,16.33,647025.0,15.9467,15.9761,15.9467,15.9565,647025.0
2023-11-02 09:30:00,16.48,16.54,16.48,16.53,410106.0,16.1031,16.1617,16.1031,16.1519,410106.0
2023-11-02 10:00:00,16.53,16.55,16.49,16.55,113523.0,16.1519,16.1715,16.1129,16.1715,113523.0
2023-11-02 10:30:00,16.55,16.59,16.54,16.58,143271.0,16.1715,16.2106,16.1617,16.2008,143271.0
2023-11-02 11:00:00,16.59,16.59,16.55,16.57,172572.0,16.2106,16.2106,16.1715,16.191,172572.0
2023-11-02 11:30:00,16.56,16.59,16.56,16.57,56073.0,16.1813,16.2106,16.1813,16.191,56073.0
2023-11-02 12:00:00,16.56,16.57,16.55,16.56,358293.0,16.1813,16.191,16.1715,16.1813,358293.0
2023-11-02 12:30:00,16.56,16.59,16.56,16.58,122343.0,16.1813,16.2106,16.1813,16.2008,122343.0
2023-11-02 13:00:00,16.58,16.61,16.57,16.6,100539.0,16.2008,16.2301,16.191,16.2203,100539.0
2023-11-02 13:30:00,16.6,16.63,16.6,16.63,153384.0,16.2203,16.2497,16.2203,16.2497,153384.0
2023-11-02 14:00:00,16.62,16.62,16.61,16.62,288180.0,16.2399,16.2399,16.2301,16.2399,288180.0
2023-11-02 14:30:00,16.62,16.63,16.61,16.62,196122.0,16.2399,16.2497,16.2301,16.2399,196122.0
2023-11-02 15:00:00,16.62,16.64,16.62,16.63,206556.0,16.2399,16.2594,16.2399,16.2497,206556.0
2023-11-02 15:30:00,16.63,16.65,16.63,16.64,399054.0,16.2497,16.2692,16.2497,16.2594,399054.0
2023-11-03 09:30:00,16.74,16.84,16.74,16.83,302859.0,16.3571,16.4549,16.3571,16.4451,302859.0
2023-11-03 10:00:00,16.84,16.86,16.78,16.79,349299.0,16.4549,16.4744,16.3962,16.406,349299.0
2023-11-03 10:30:00,16.79,16.81,16.77,16.8,212397.0,16.406,16.4255,16.3865,16.4158,212397.0
2023-11-03 11:00:00,16.81,16.81,16.78,16.8,59514.0,16.4255,16.4255,16.3962,16.4158,59514.0
2023-11-03 11:30:00,16.8,16.85,16.8,16.85,65832.0,16.4158,16.4646,16.4158,16.4646,65832.0
2023-11-03 12:00:00,16.85,16.87,16.84,16.87,192267.0,16.4646,16.4842,16.4549,16.4842,192267.0
2023-11-03 12:30:00,16.86,16.88,16.86,16.87,115431.0,16.4744,16.4939,16.4744,16.4842,115431.0
2023-11-03 13:00:00,16.87,16.88,16.84,16.84,140919.0,16.4842,16.4939,16.4549,16.4549,140919.0
2023-11-03 13:30:00,16.85,16.87,16.84,16.87,123360.0,16.4646,16.4842,16.4549,16.4842,123360.0
2023-11-03 14:00:00,16.87,16.87,16.85,16.87,98892.0,16.4842,16.4842,16.4646,16.4842,98892.0
2023-11-03 14:30:00,16.88,16.89,16.87,16.89,101958.0,16.4939,16.5037,16.4842,16.5037,101958.0
2023-11-03 15:00:00,16.89,16.9,16.86,16.86,209982.0,16.5037,16.5135,16.4744,16.4744,209982.0
2023-11-03 15:30:00,16.86,16.86,16.83,16.83,288444.0,16.4744,16.4744,16.4451,16.4451,288444.0
2023-11-06 09:30:00,16.86,16.88,16.83,16.84,244464.0,16.4744,16.4939,16.4451,16.4549,244464.0
2023-11-06 10:00:00,16.84,16.85,16.81,16.83,189375.0,16.4549,16.4646,16.4255,16.4451,189375.0
2023-11-06 10:30:00,16.83,16.85,16.82,16.83,100128.0,16.4451,16.4646,16.4353,16.4451,100128.0
2023-11-06 11:00:00,16.83,16.85,16.83,16.83,104433.0,16.4451,16.4646,16.4451,16.4451,104433.0
2023-11-06 11:30:00,16.83,16.84,16.82,16.84,83778.0,16.4451,16.4549,16.4353,16.4549,83778.0
2023-11-06 12:00:00,16.84,16.84,16.81,16.82,53655.0,16.4549,16.4549,16.4255,16.4353,53655.0
2023-11-06 12:30:00,16.82,16.82,16.8,16.81,119721.0,16.4353,16.4353,16.4158,16.4255,119721.0
2023-11-06 13:00:00,16.82,16.82,16.76,16.78,147294.0,16.4353,16.4353,16.3767,16.3962,147294.0
2023-11-06 13:30:00,16.78,16.8,16.77,16.79,301731.0,16.3962,16.4158,16.3865,16.406,301731.0
2023-11-06 14:00:00,16.79,16.79,16.76,16.78,124215.0,16.406,16.406,16.3767,16.3962,124215.0
2023-11-06 14:30:00,16.79,16.82,16.78,16.82,201477.0,16.406,16.4353,16.3962,16.4353,201477.0
2023-11-06 15:00:00,16.82,16.82,16.81,16.82,149901.0,16.4353,16.4353,16.4255,16.4353,149901.0
2023-11-06 15:30:00,16.82,16.84,16.8,16.84,606663.0,16.4353,16.4549,16.4158,16.4549,606663.0
2023-11-07 09:30:00,16.84,16.84,16.8,16.84,299589.0,16.4549,16.4549,16.4158,16.4549,299589.0
2023-11-07 10:00:00,16.84,16.88,16.83,16.88,198654.0,16.4549,16.4939,16.4451,16.4939,198654.0
2023-11-07 10:30:00,16.88,16.92,16.87,16.91,286683.0,16.4939,16.533,16.4842,16.5233,286683.0
2023-11-07 11:00:00,16.91,16.91,16.89,16.9,163833.0,16.5233,16.5233,16.5037,16.5135,163833.0
2023-11-07 11:30:00,16.9,16.92,16.89,16.9,90135.0,16.5135,16.533,16.5037,16.5135,90135.0
2023-11-07 12:00:00,16.89,16.89,16.86,16.87,70872.0,16.5037,16.5037,16.4744,16.4842,70872.0
2023-11-07 12:30:00,16.86,16.88,16.85,16.88,146799.0,16.4744,16.4939,16.4646,16.4939,146799.0
2023-11-07 13:00:00,16.88,16.9,16.88,16.89,48663.0,16.4939,16.5135,16.4939,16.5037,48663.0
2023-11-07 13:30:00,16.89,16.91,16.89,16.9,52575.0,16.5037,16.5233,16.5037,16.5135,52575.0
2023-11-07 14:00:00,16.9,16.91,16.89,16.91,58566.0,16.5135,16.5233,16.5037,16.5233,58566.0
2023-11-07 14:30:00,16.9,16.91,16.89,16.89,63693.0,16.5135,16.5233,16.5037,16.5037,63693.0
2023-11-07 15:00:00,16.89,16.91,16.88,16.9,156738.0,16.5037,16.5233,16.4939,16.5135,156738.0
2023-11-07 15:30:00,16.9,16.92,16.87,16.89,167526.0,16.5135,16.533,16.4842,16.5037,167526.0
2023-11-08 09:30:00,16.92,16.93,16.9,16.92,166644.0,16.533,16.5428,16.5135,16.533,166644.0
2023-11-08 10:00:00,16.92,16.92,16.87,16.88,101148.0,16.533,16.533,16.4842,16.4939,101148.0
2023-11-08 10:30:00,16.88,16.88,16.86,16.86,106875.0,16.4939,16.4939,16.4744,16.4744,106875.0
2023-11-08 11:00:00,16.87,16.89,16.85,16.87,72408.0,16.4842,16.5037,16.4646,16.4842,72408.0
2023-11-08 11:30:00,16.86,16.88,16.85,16.85,237753.0,16.4744,16.4939,16.4646,16.4646,237753.0
2023-11-08 12:00:00,16.85,16.85,16.8,16.83,110781.0,16.4646,16.4646,16.4158,16.4451,110781.0
2023-11-08 12:30:00,16.82,16.84,16.82,16.84,67167.0,16.4353,16.4549,16.4353,16.4549,67167.0
2023-11-08 13:00:00,16.84,16.87,16.83,16.86,151776.0,16.4549,16.4842,16.4451,16.4744,151776.0
2023-11-08 13:30:00,16.86,16.87,16.86,16.87,96660.0,16.4744,16.4842,16.4744,16.4842,96660.0
2023-11-08 14:00:00,16.87,16.89,16.87,16.88,149193.0,16.4842,16.5037,16.4842,16.4939,149193.0
2023-11-08 14:30:00,16.89,16.89,16.86,16.86,191403.0,16.5037,16.5037,16.4744,16.4744,191403.0
2023-11-08 15:00:00,16.87,16.88,16.86,16.88,135462.0,16.4842,16.4939,16.4744,16.4939,135462.0
2023-11-08 15:30:00,16.88,16.91,16.87,16.89,228165.0,16.4939,16.5233,16.4842,16.5037,228165.0
2023-11-09 09:30:00,16.94,16.94,16.88,16.91,223962.0,16.5526,16.5526,16.4939,16.5233,223962.0
2023-11-09 10:00:00,16.93,16.93,16.86,16.86,90987.0,16.5428,16.5428,16.4744,16.4744,90987.0
2023-11-09 10:30:00,16.86,16.88,16.85,16.88,127785.0,16.4744,16.4939,16.4646,16.4939,127785.0
2023-11-09 11:00:00,16.88,16.91,16.88,16.9,116799.0,16.4939,16.5233,16.4939,16.5135,116799.0
2023-11-09 11:30:00,16.89,16.92,16.89,16.91,159687.0,16.5037,16.533,16.5037,16.5233,159687.0
2023-11-09 12:00:00,16.91,16.91,16.88,16.88,79065.0,16.5233,16.5233,16.4939,16.4939,79065.0
2023-11-09 12:30:00,16.89,16.91,16.88,16.9,38871.0,16.5037,16.5233,16.4939,16.5135,38871.0
2023-11-09 13:00:00,16.9,16.9,16.8,16.85,150666.0,16.5135,16.5135,16.4158,16.4646,150666.0
2023-11-09 13:30:00,16.85,16.86,16.81,16.81,60054.0,16.4646,16.4744,16.4255,16.4255,60054.0
2023-11-09 14:00:00,16.81,16.81,16.75,16.78,163245.0,16.4255,16.4255,16.3669,16.3962,163245.0
2023-11-09 14:30:00,16.78,16.79,16.74,16.74,66654.0,16.3962,16.406,16.3571,16.3571,66654.0
2023-11-09 15:00:00,16.74,16.76,16.73,16.74,120435.0,16.3571,16.3767,16.3474,16.3571,120435.0
2023-11-09 15:30:00,16.75,16.75,16.73,16.74,395379.0,16.3669,16.3669,16.3474,16.3571,395379.0
2023-11-10 09:30:00,16.82,16.84,16.78,16.82,207252.0,16.4353,16.4549,16.3962,16.4353,207252.0
2023-11-10 10:00:00,16.82,16.82,16.77,16.78,97101.0,16.4353,16.4353,16.3865,16.3962,97101.0
2023-11-10 10:30:00,16.77,16.79,16.76,16.79,77025.0,16.3865,16.406,16.3767,16.406,77025.0
2023-11-10 11:00:00,16.8,16.86,16.8,16.84,102759.0,16.4158,16.4744,16.4158,16.4549,102759.0
2023-11-10 11:30:00,16.84,16.85,16.82,16.84,75816.0,16.4549,16.4646,16.4353,16.4549,75816.0
2023-11-10 12:00:00,16.85,16.88,16.85,16.87,64431.0,16.4646,16.4939,16.4646,16.4842,64431.0
2023-11-10 12:30:00,16.87,16.94,16.87,16.93,91998.0,16.4842,16.5526,16.4842,16.5428,91998.0
2023-11-10 13:00:00,16.93,16.95,16.91,16.94,71799.0,16.5428,16.5623,16.5233,16.5526,71799.0
2023-11-10 13:30:00,16.94,16.97,16.94,16.96,140850.0,16.5526,16.5819,16.5526,16.5721,140850.0
2023-11-10 14:00:00,16.96,16.98,16.96,16.97,151638.0,16.5721,16.5917,16.5721,16.5819,151638.0
2023-11-10 14:30:00,16.97,16.98,16.96,16.97,106395.0,16.5819,16.5917,16.5721,16.5819,106395.0
2023-11-10 15:00:00,16.97,16.99,16.96,16.99,1868127.0,16.5819,16.6014,16.5721,16.6014,1868127.0
2023-11-10 15:30:00,16.99,17.01,16.98,17.0,251247.0,16.6014,16.621,16.5917,16.6112,251247.0
2023-11-13 09:30:00,16.94,16.96,16.91,16.93,301164.0,16.5526,16.5721,16.5233,16.5428,301164.0
2023-11-13 10:00:00,16.92,16.94,16.91,16.94,124314.0,16.533,16.5526,16.5233,16.5526,124314.0
2023-11-13 10:30:00,16.94,16.97,16.94,16.96,107997.0,16.5526,16.5819,16.5526,16.5721,107997.0
2023-11-13 11:00:00,16.96,16.99,16.96,16.99,135366.0,16.5721,16.6014,16.5721,16.6014,135366.0
2023-11-13 11:30:00,16.99,17.03,16.99,17.02,105681.0,16.6014,16.6405,16.6014,16.6307,105681.0
2023-11-13 12:00:00,17.01,17.02,16.99,17.01,151698.0,16.621,16.6307,16.6014,16.621,151698.0
2023-11-13 12:30:00,17.01,17.01,16.98,17.0,749949.0,16.621,16.621,16.5917,16.6112,749949.0
2023-11-13 13:00:00,17.0,17.0,16.98,16.98,54462.0,16.6112,16.6112,16.5917,16.5917,54462.0
2023-11-13 13:30:00,16.98,17.02,16.97,17.0,104958.0,16.5917,16.6307,16.5819,16.6112,104958.0
2023-11-13 14:00:00,17.0,17.01,16.99,17.01,87453.0,16.6112,16.621,16.6014,16.621,87453.0
2023-11-13 14:30:00,17.01,17.02,16.99,17.0,58566.0,16.621,16.6307,16.6014,16.6112,58566.0
2023-11-13 15:00:00,17.0,17.01,16.99,17.01,129090.0,16.6112,16.621,16.6014,16.621,129090.0
2023-11-13 15:30:00,17.0,17.01,16.98,16.99,227553.0,16.6112,16.621,16.5917,16.6014,227553.0
2023-11-14 09:30:00,17.24,17.32,17.22,17.32,216003.0,16.8457,16.9239,16.8262,16.9239,216003.0
2023-11-14 10:00:00,17.32,17.36,17.31,17.36,154650.0,16.9239,16.963,16.9141,16.963,154650.0
2023-11-14 10:30:00,17.36,17.38,17.35,17.37,197190.0,16.963,16.9825,16.9532,16.9727,197190.0
2023-11-14 11:00:00,17.38,17.4,17.37,17.39,94914.0,16.9825,17.002,16.9727,16.9923,94914.0
2023-11-14 11:30:00,17.39,17.4,17.35,17.35,229362.0,16.9923,17.002,16.9532,16.9532,229362.0
2023-11-14 12:00:00,17.35,17.36,17.33,17.34,188823.0,16.9532,16.963,16.9336,16.9434,188823.0
2023-11-14 12:30:00,17.34,17.37,17.34,17.37,119628.0,16.9434,16.9727,16.9434,16.9727,119628.0
2023-11-14 13:00:00,17.36,17.37,17.35,17.37,108729.0,16.963,16.9727,16.9532,16.9727,108729.0
2023-11-14 13:30:00,17.37,17.38,17.34,17.35,120102.0,16.9727,16.9825,16.9434,16.9532,120102.0
2023-11-14 14:00:00,17.34,17.36,17.32,17.36,169782.0,16.9434,16.963,16.9239,16.963,169782.0
2023-11-14 14:30:00,17.36,17.39,17.36,17.39,104262.0,16.963,16.9923,16.963,16.9923,104262.0
2023-11-14 15:00:00,17.39,17.41,17.38,17.41,163740.0,16.9923,17.0118,16.9825,17.0118,163740.0
2023-11-14 15:30:00,17.41,17.41,17.35,17.37,209748.0,17.0118,17.0118,16.9532,16.9727,209748.0
2023-11-15 09:30:00,17.42,17.45,17.41,17.43,708900.0,17.0216,17.0509,17.0118,17.0314,708900.0
2023-11-15 10:00:00,17.43,17.48,17.42,17.46,146883.0,17.0314,17.0802,17.0216,17.0607,146883.0
2023-11-15 10:30:00,17.47,17.49,17.46,17.48,98622.0,17.0704,17.09,17.0607,17.0802,98622.0
2023-11-15 11:00:00,17.48,17.49,17.46,17.47,111516.0,17.0802,17.09,17.0607,17.0704,111516.0
2023-11-15 11:30:00,17.47,17.47,17.42,17.42,157623.0,17.0704,17.0704,17.0216,17.0216,157623.0
2023-11-15 12:00:00,17.42,17.44,17.41,17.44,81807.0,17.0216,17.0411,17.0118,17.0411,81807.0
2023-11-15 12:30:00,17.44,17.45,17.42,17.42,153423.0,17.0411,17.0509,17.0216,17.0216,153423.0
2023-11-15 13:00:00,17.42,17.42,17.38,17.41,141501.0,17.0216,17.0216,16.9825,17.0118,141501.0
2023-11-15 13:30:00,17.41,17.44,17.41,17.43,106221.0,17.0118,17.0411,17.0118,17.0314,106221.0
2023-11-15 14:00:00,17.44,17.45,17.41,17.44,250062.0,17.0411,17.0509,17.0118,17.0411,250062.0
2023-11-15 14:30:00,17.44,17.45,17.42,17.43,1185240.0,17.0411,17.0509,17.0216,17.0314,1185240.0
2023-11-15 15:00:00,17.43,17.44,17.41,17.42,177945.0,17.0314,17.0411,17.0118,17.0216,177945.0
2023-11-15 15:30:00,17.43,17.44,17.39,17.4,257763.0,17.0314,17.0411,16.9923,17.002,257763.0
2023-11-16 09:30:00,17.38,17.42,17.37,17.42,260829.0,16.9825,17.0216,16.9727,17.0216,260829.0
2023-11-16 10:00:00,17.42,17.42,17.37,17.4,124434.0,17.0216,17.0216,16.9727,17.002,124434.0
2023-11-16 10:30:00,17.4,17.41,17.35,17.35,268860.0,17.002,17.0118,16.9532,16.9532,268860.0
2023-11-16 11:00:00,17.36,17.37,17.33,17.33,176286.0,16.963,16.9727,16.9336,16.9336,176286.0
2023-11-16 11:30:00,17.33,17.35,17.32,17.34,76527.0,16.9336,16.9532,16.9239,16.9434,76527.0
2023-11-16 12:00:00,17.34,17.37,17.34,17.37,97650.0,16.9434,16.9727,16.9434,16.9727,97650.0
2023-11-16 12:30:00,17.37,17.39,17.36,17.38,104184.0,16.9727,16.9923,16.963,16.9825,104184.0
2023-11-16 13:00:00,17.37,17.38,17.35,17.37,71265.0,16.9727,16.9825,16.9532,16.9727,71265.0
2023-11-16 13:30:00,17.37,17.37,17.34,17.36,137724.0,16.9727,16.9727,16.9434,16.963,137724.0
2023-11-16 14:00:00,17.35,17.37,17.35,17.35,115710.0,16.9532,16.9727,16.9532,16.9532,115710.0
2023-11-16 14:30:00,17.36,17.39,17.35,17.38,153936.0,16.963,16.9923,16.9532,16.9825,153936.0
2023-11-16 15:00:00,17.38,17.39,17.37,17.38,131418.0,16.9825,16.9923,16.9727,16.9825,131418.0
2023-11-16 15:30:00,17.38,17.41,17.38,17.4,233265.0,16.9825,17.0118,16.9825,17.002,233265.0
2023-11-17 09:30:00,17.44,17.44,17.39,17.41,207045.0,17.0411,17.0411,16.9923,17.0118,207045.0
2023-11-17 10:00:00,17.41,17.43,17.39,17.42,101226.0,17.0118,17.0314,16.9923,17.0216,101226.0
2023-11-17 10:30:00,17.42,17.42,17.4,17.42,101586.0,17.0216,17.0216,17.002,17.0216,101586.0
2023-11-17 11:00:00,17.42,17.42,17.39,17.4,72438.0,17.0216,17.0216,16.9923,17.002,72438.0
2023-11-17 11:30:00,17.4,17.42,17.39,17.41,78390.0,17.002,17.0216,16.9923,17.0118,78390.0
2023-11-17 12:00:00,17.42,17.44,17.41,17.42,143589.0,17.0216,17.0411,17.0118,17.0216,143589.0
2023-11-17 12:30:00,17.42,17.43,17.42,17.43,78342.0,17.0216,17.0314,17.0216,17.0314,78342.0
2023-11-17 13:00:00,17.43,17.45,17.42,17.44,91653.0,17.0314,17.0509,17.0216,17.0411,91653.0
2023-11-17 13:30:00,17.45,17.46,17.44,17.45,121677.0,17.0509,17.0607,17.0411,17.0509,121677.0
2023-11-17 14:00:00,17.46,17.47,17.45,17.45,462213.0,17.0607,17.0704,17.0509,17.0509,462213.0
2023-11-17 14:30:00,17.45,17.45,17.44,17.45,126069.0,17.0509,17.0509,17.0411,17.0509,126069.0
2023-11-17 15:00:00,17.45,17.46,17.44,17.45,255219.0,17.0509,17.0607,17.0411,17.0509,255219.0
2023-11-17 15:30:00,17.45,17.45,17.42,17.44,179472.0,17.0509,17.0509,17.0216,17.0411,179472.0
2023-11-20 09:30:00,17.45,17.49,17.44,17.49,363795.0,17.0509,17.09,17.0411,17.09,363795.0
2023-11-20 10:00:00,17.5,17.51,17.48,17.49,198987.0,17.0998,17.1095,17.0802,17.09,198987.0
2023-11-20 10:30:00,17.49,17.52,17.48,17.52,86241.0,17.09,17.1193,17.0802,17.1193,86241.0
2023-11-20 11:00:00,17.52,17.53,17.52,17.52,104076.0,17.1193,17.1291,17.1193,17.1193,104076.0
2023-11-20 11:30:00,17.52,17.53,17.52,17.52,78669.0,17.1193,17.1291,17.1193,17.1193,78669.0
2023-11-20 12:00:00,17.52,17.54,17.52,17.53,64701.0,17.1193,17.1388,17.1193,17.1291,64701.0
2023-11-20 12:30:00,17.53,17.53,17.51,17.52,146220.0,17.1291,17.1291,17.1095,17.1193,146220.0
2023-11-20 13:00:00,17.52,17.57,17.52,17.56,121539.0,17.1193,17.1682,17.1193,17.1584,121539.0
2023-11-20 13:30:00,17.57,17.57,17.56,17.57,105426.0,17.1682,17.1682,17.1584,17.1682,105426.0
2023-11-20 14:00:00,17.57,17.58,17.56,17.57,614496.0,17.1682,17.1779,17.1584,17.1682,614496.0
2023-11-20 14:30:00,17.57,17.59,17.57,17.59,120465.0,17.1682,17.1877,17.1682,17.1877,120465.0
2023-11-20 15:00:00,17.59,17.61,17.59,17.61,251259.0,17.1877,17.2072,17.1877,17.2072,251259.0
2023-11-20 15:30:00,17.61,17.61,17.57,17.58,266529.0,17.2072,17.2072,17.1682,17.1779,266529.0
2023-11-21 09:30:00,17.53,17.54,17.5,17.51,179241.0,17.1291,17.1388,17.0998,17.1095,179241.0
2023-11-21 10:00:00,17.51,17.53,17.49,17.49,158265.0,17.1095,17.1291,17.09,17.09,158265.0
2023-11-21 10:30:00,17.48,17.51,17.48,17.51,120615.0,17.0802,17.1095,17.0802,17.1095,120615.0
2023-11-21 11:00:00,17.51,17.52,17.49,17.5,77985.0,17.1095,17.1193,17.09,17.0998,77985.0
2023-11-21 11:30:00,17.5,17.52,17.49,17.51,54768.0,17.0998,17.1193,17.09,17.1095,54768.0
2023-11-21 12:00:00,17.51,17.53,17.51,17.52,103353.0,17.1095,17.1291,17.1095,17.1193,103353.0
2023-11-21 12:30:00,17.53,17.54,17.52,17.54,91116.0,17.1291,17.1388,17.1193,17.1388,91116.0
2023-11-21 13:00:00,17.54,17.54,17.51,17.51,50568.0,17.1388,17.1388,17.1095,17.1095,50568.0
2023-11-21 13:30:00,17.51,17.54,17.51,17.53,83046.0,17.1095,17.1388,17.1095,17.1291,83046.0
2023-11-21 14:00:00,17.52,17.54,17.51,17.53,146034.0,17.1193,17.1388,17.1095,17.1291,146034.0
2023-11-21 14:30:00,17.53,17.53,17.51,17.53,104829.0,17.1291,17.1291,17.1095,17.1291,104829.0
2023-11-21 15:00:00,17.53,17.54,17.52,17.53,141513.0,17.1291,17.1388,17.1193,17.1291,141513.0
2023-11-21 15:30:00,17.53,17.54,17.52,17.53,160467.0,17.1291,17.1388,17.1193,17.1291,160467.0
2023-11-22 09:30:00,17.59,17.65,17.57,17.6,185550.0,17.1877,17.2463,17.1682,17.1975,185550.0
2023-11-22 10:00:00,17.59,17.6,17.55,17.6,107580.0,17.1877,17.1975,17.1486,17.1975,107580.0
2023-11-22 10:30:00,17.6,17.62,17.57,17.58,330465.0,17.1975,17.217,17.1682,17.1779,330465.0
2023-11-22 11:00:00,17.58,17.61,17.58,17.59,65658.0,17.1779,17.2072,17.1779,17.1877,65658.0
2023-11-22 11:30:00,17.6,17.62,17.59,17.62,124953.0,17.1975,17.217,17.1877,17.217,124953.0
2023-11-22 12:00:00,17.62,17.63,17.61,17.61,99357.0,17.217,17.2268,17.2072,17.2072,99357.0
2023-11-22 12:30:00,17.61,17.61,17.58,17.59,94221.0,17.2072,17.2072,17.1779,17.1877,94221.0
2023-11-22 13:00:00,17.6,17.62,17.6,17.61,65991.0,17.1975,17.217,17.1975,17.2072,65991.0
2023-11-22 13:30:00,17.62,17.62,17.6,17.61,95160.0,17.217,17.217,17.1975,17.2072,95160.0
2023-11-22 14:00:00,17.61,17.62,17.6,17.62,103434.0,17.2072,17.217,17.1975,17.217,103434.0
2023-11-22 14:30:00,17.61,17.61,17.56,17.59,202848.0,17.2072,17.2072,17.1584,17.1877,202848.0
2023-11-22 15:00:00,17.59,17.61,17.58,17.61,185319.0,17.1877,17.2072,17.1779,17.2072,185319.0
2023-11-22 15:30:00,17.61,17.61,17.6,17.6,237567.0,17.2072,17.2072,17.1975,17.1975,237567.0
2023-11-24 09:30:00,17.6,17.62,17.6,17.62,141951.0,17.1975,17.217,17.1975,17.217,141951.0
2023-11-24 10:00:00,17.62,17.63,17.61,17.61,113811.0,17.217,17.2268,17.2072,17.2072,113811.0
2023-11-24 10:30:00,17.61,17.62,17.6,17.62,119919.0,17.2072,17.217,17.1975,17.217,119919.0
2023-11-24 11:00:00,17.62,17.62,17.61,17.61,152175.0,17.217,17.217,17.2072,17.2072,152175.0
2023-11-24 11:30:00,17.61,17.62,17.61,17.61,47286.0,17.2072,17.217,17.2072,17.2072,47286.0
2023-11-24 12:00:00,17.61,17.62,17.61,17.61,67527.0,17.2072,17.217,17.2072,17.2072,67527.0
2023-11-24 12:30:00,17.61,17.63,17.61,17.62,56781.0,17.2072,17.2268,17.2072,17.217,56781.0
2023-11-27 09:30:00,17.6,17.61,17.57,17.58,315648.0,17.1975,17.2072,17.1682,17.1779,315648.0
2023-11-27 10:00:00,17.59,17.62,17.59,17.6,88182.0,17.1877,17.217,17.1877,17.1975,88182.0
2023-11-27 10:30:00,17.6,17.62,17.6,17.61,143331.0,17.1975,17.217,17.1975,17.2072,143331.0
2023-11-27 11:00:00,17.6,17.61,17.58,17.61,80889.0,17.1975,17.2072,17.1779,17.2072,80889.0
2023-11-27 11:30:00,17.61,17.62,17.6,17.61,117942.0,17.2072,17.217,17.1975,17.2072,117942.0
2023-11-27 12:00:00,17.61,17.62,17.6,17.61,37533.0,17.2072,17.217,17.1975,17.2072,37533.0
2023-11-27 12:30:00,17.61,17.62,17.61,17.62,84231.0,17.2072,17.217,17.2072,17.217,84231.0
2023-11-27 13:00:00,17.62,17.63,17.61,17.62,97125.0,17.217,17.2268,17.2072,17.217,97125.0
2023-11-27 13:30:00,17.62,17.63,17.61,17.61,123651.0,17.217,17.2268,17.2072,17.2072,123651.0
2023-11-27 14:00:00,17.62,17.62,17.61,17.61,102684.0,17.217,17.217,17.2072,17.2072,102684.0
2023-11-27 14:30:00,17.61,17.62,17.58,17.6,194163.0,17.2072,17.217,17.1779,17.1975,194163.0
2023-11-27 15:00:00,17.6,17.62,17.6,17.62,181590.0,17.1975,17.217,17.1975,17.217,181590.0
2023-11-27 15:30:00,17.62,17.63,17.59,17.59,269733.0,17.217,17.2268,17.1877,17.1877,269733.0
2023-11-28 09:30:00,17.57,17.58,17.55,17.55,261120.0,17.1682,17.1779,17.1486,17.1486,261120.0
2023-11-28 10:00:00,17.55,17.58,17.55,17.57,55260.0,17.1486,17.1779,17.1486,17.1682,55260.0
2023-11-28 10:30:00,17.57,17.62,17.57,17.62,206787.0,17.1682,17.217,17.1682,17.217,206787.0
2023-11-28 11:00:00,17.62,17.63,17.61,17.63,89751.0,17.217,17.2268,17.2072,17.2268,89751.0
2023-11-28 11:30:00,17.63,17.66,17.63,17.65,106497.0,17.2268,17.2561,17.2268,17.2463,106497.0
2023-11-28 12:00:00,17.65,17.65,17.63,17.63,179832.0,17.2463,17.2463,17.2268,17.2268,179832.0
2023-11-28 12:30:00,17.62,17.62,17.6,17.6,72948.0,17.217,17.217,17.1975,17.1975,72948.0
2023-11-28 13:00:00,17.6,17.61,17.56,17.59,132765.0,17.1975,17.2072,17.1584,17.1877,132765.0
2023-11-28 13:30:00,17.59,17.6,17.58,17.59,86532.0,17.1877,17.1975,17.1779,17.1877,86532.0
2023-11-28 14:00:00,17.59,17.59,17.58,17.58,142026.0,17.1877,17.1877,17.1779,17.1779,142026.0
2023-11-28 14:30:00,17.58,17.61,17.57,17.6,281427.0,17.1779,17.2072,17.1682,17.1975,281427.0
2023-11-28 15:00:00,17.6,17.6,17.57,17.59,233871.0,17.1975,17.1975,17.1682,17.1877,233871.0
2023-11-28 15:30:00,17.59,17.61,17.58,17.61,236088.0,17.1877,17.2072,17.1779,17.2072,236088.0
2023-11-29 09:30:00,17.69,17.76,17.69,17.75,252117.0,17.2854,17.3538,17.2854,17.344,252117.0
2023-11-29 10:00:00,17.76,17.76,17.67,17.69,130665.0,17.3538,17.3538,17.2659,17.2854,130665.0
2023-11-29 10:30:00,17.69,17.7,17.67,17.7,130932.0,17.2854,17.2952,17.2659,17.2952,130932.0
2023-11-29 11:00:00,17.69,17.7,17.63,17.63,109686.0,17.2854,17.2952,17.2268,17.2268,109686.0
2023-11-29 11:30:00,17.64,17.66,17.63,17.66,85710.0,17.2366,17.2561,17.2268,17.2561,85710.0
2023-11-29 12:00:00,17.66,17.68,17.66,17.68,74538.0,17.2561,17.2756,17.2561,17.2756,74538.0
2023-11-29 12:30:00,17.68,17.69,17.68,17.68,41661.0,17.2756,17.2854,17.2756,17.2756,41661.0
2023-11-29 13:00:00,17.69,17.69,17.67,17.68,91440.0,17.2854,17.2854,17.2659,17.2756,91440.0
2023-11-29 13:30:00,17.68,17.68,17.66,17.68,87090.0,17.2756,17.2756,17.2561,17.2756,87090.0
2023-11-29 14:00:00,17.68,17.69,17.67,17.67,132771.0,17.2756,17.2854,17.2659,17.2659,132771.0
2023-11-29 14:30:00,17.67,17.67,17.64,17.65,118020.0,17.2659,17.2659,17.2366,17.2463,118020.0
2023-11-29 15:00:00,17.65,17.65,17.61,17.61,497685.0,17.2463,17.2463,17.2072,17.2072,497685.0
2023-11-29 15:30:00,17.61,17.62,17.6,17.62,1198164.0,17.2072,17.217,17.1975,17.217,1198164.0
2023-11-30 09:30:00,17.66,17.67,17.6,17.65,218463.0,17.2561,17.2659,17.1975,17.2463,218463.0
2023-11-30 10:00:00,17.63,17.66,17.61,17.64,391500.0,17.2268,17.2561,17.2072,17.2366,391500.0
2023-11-30 10:30:00,17.63,17.65,17.6,17.64,307170.0,17.2268,17.2463,17.1975,17.2366,307170.0
2023-11-30 11:00:00,17.64,17.65,17.61,17.62,346383.0,17.2366,17.2463,17.2072,17.217,346383.0
2023-11-30 11:30:00,17.62,17.62,17.59,17.59,253116.0,17.217,17.217,17.1877,17.1877,253116.0
2023-11-30 12:00:00,17.59,17.61,17.58,17.58,159225.0,17.1877,17.2072,17.1779,17.1779,159225.0
2023-11-30 12:30:00,17.58,17.61,17.58,17.6,118140.0,17.1779,17.2072,17.1779,17.1975,118140.0
2023-11-30 13:00:00,17.6,17.6,17.58,17.59,99282.0,17.1975,17.1975,17.1779,17.1877,99282.0
2023-11-30 13:30:00,17.59,17.6,17.58,17.6,61575.0,17.1877,17.1975,17.1779,17.1975,61575.0
2023-11-30 14:00:00,17.6,17.62,17.6,17.62,125013.0,17.1975,17.217,17.1975,17.217,125013.0
2023-11-30 14:30:00,17.61,17.65,17.61,17.65,105594.0,17.2072,17.2463,17.2072,17.2463,105594.0
2023-11-30 15:00:00,17.64,17.64,17.59,17.61,184956.0,17.2366,17.2366,17.1877,17.2072,184956.0
2023-11-30 15:30:00,17.61,17.7,17.6,17.68,746490.0,17.2072,17.2952,17.1975,17.2756,746490.0
2023-12-01 09:30:00,17.66,17.69,17.64,17.69,148326.0,17.2561,17.2854,17.2366,17.2854,148326.0
2023-12-01 10:00:00,17.69,17.72,17.67,17.68,202428.0,17.2854,17.3147,17.2659,17.2756,202428.0
2023-12-01 10:30:00,17.67,17.71,17.67,17.71,1465125.0,17.2659,17.305,17.2659,17.305,1465125.0
2023-12-01 11:00:00,17.71,17.76,17.67,17.76,248532.0,17.305,17.3538,17.2659,17.3538,248532.0
2023-12-01 11:30:00,17.75,17.81,17.74,17.79,290835.0,17.344,17.4027,17.3343,17.3831,290835.0
2023-12-01 12:00:00,17.8,17.82,17.79,17.82,215925.0,17.3929,17.4124,17.3831,17.4124,215925.0
2023-12-01 12:30:00,17.82,17.85,17.81,17.85,159879.0,17.4124,17.4418,17.4027,17.4418,159879.0
2023-12-01 13:00:00,17.84,17.85,17.81,17.81,184725.0,17.432,17.4418,17.4027,17.4027,184725.0
2023-12-01 13:30:00,17.8,17.81,17.79,17.8,133314.0,17.3929,17.4027,17.3831,17.3929,133314.0
2023-12-01 14:00:00,17.8,17.82,17.8,17.81,109152.0,17.3929,17.4124,17.3929,17.4027,109152.0
2023-12-01 14:30:00,17.82,17.82,17.81,17.82,126897.0,17.4124,17.4124,17.4027,17.4124,126897.0
2023-12-01 15:00:00,17.83,17.83,17.8,17.83,145908.0,17.4222,17.4222,17.3929,17.4222,145908.0
2023-12-01 15:30:00,17.83,17.85,17.82,17.84,329724.0,17.4222,17.4418,17.4124,17.432,329724.0
2023-12-04 09:30:00,17.71,17.78,17.69,17.74,236715.0,17.305,17.3734,17.2854,17.3343,236715.0
2023-12-04 10:00:00,17.74,17.75,17.68,17.68,94080.0,17.3343,17.344,17.2756,17.2756,94080.0
2023-12-04 10:30:00,17.69,17.7,17.67,17.68,117636.0,17.2854,17.2952,17.2659,17.2756,117636.0
2023-12-04 11:00:00,17.68,17.71,17.67,17.71,103635.0,17.2756,17.305,17.2659,17.305,103635.0
2023-12-04 11:30:00,17.7,17.74,17.7,17.74,99207.0,17.2952,17.3343,17.2952,17.3343,99207.0
2023-12-04 12:00:00,17.74,17.76,17.73,17.75,94293.0,17.3343,17.3538,17.3245,17.344,94293.0
2023-12-04 12:30:00,17.76,17.78,17.75,17.77,128640.0,17.3538,17.3734,17.344,17.3636,128640.0
2023-12-04 13:00:00,17.77,17.77,17.74,17.74,56721.0,17.3636,17.3636,17.3343,17.3343,56721.0
2023-12-04 13:30:00,17.74,17.75,17.73,17.74,99435.0,17.3343,17.344,17.3245,17.3343,99435.0
2023-12-04 14:00:00,17.74,17.75,17.72,17.73,160437.0,17.3343,17.344,17.3147,17.3245,160437.0
2023-12-04 14:30:00,17.74,17.75,17.73,17.75,231354.0,17.3343,17.344,17.3245,17.344,231354.0
2023-12-04 15:00:00,17.75,17.75,17.73,17.74,248187.0,17.344,17.344,17.3245,17.3343,248187.0
2023-12-04 15:30:00,17.75,17.78,17.74,17.77,214491.0,17.344,17.3734,17.3343,17.3636,214491.0
2023-12-05 09:30:00,17.7,17.72,17.68,17.71,202002.0,17.2952,17.3147,17.2756,17.305,202002.0
2023-12-05 10:00:00,17.71,17.77,17.71,17.73,129777.0,17.305,17.3636,17.305,17.3245,129777.0
2023-12-05 10:30:00,17.74,17.78,17.73,17.78,106338.0,17.3343,17.3734,17.3245,17.3734,106338.0
2023-12-05 11:00:00,17.78,17.78,17.71,17.74,122994.0,17.3734,17.3734,17.305,17.3343,122994.0
2023-12-05 11:30:00,17.74,17.75,17.7,17.72,104670.0,17.3343,17.344,17.2952,17.3147,104670.0
2023-12-05 12:00:00,17.73,17.74,17.72,17.73,111681.0,17.3245,17.3343,17.3147,17.3245,111681.0
2023-12-05 12:30:00,17.73,17.73,17.68,17.73,101679.0,17.3245,17.3245,17.2756,17.3245,101679.0
2023-12-05 13:00:00,17.73,17.74,17.71,17.73,122307.0,17.3245,17.3343,17.305,17.3245,122307.0
2023-12-05 13:30:00,17.73,17.74,17.72,17.72,169908.0,17.3245,17.3343,17.3147,17.3147,169908.0
2023-12-05 14:00:00,17.72,17.74,17.72,17.74,88902.0,17.3147,17.3343,17.3147,17.3343,88902.0
2023-12-05 14:30:00,17.74,17.75,17.72,17.74,148431.0,17.3343,17.344,17.3147,17.3343,148431.0
2023-12-05 15:00:00,17.74,17.75,17.74,17.74,97980.0,17.3343,17.344,17.3343,17.3343,97980.0
2023-12-05 15:30:00,17.74,17.74,17.72,17.74,172707.0,17.3343,17.3343,17.3147,17.3343,172707.0
2023-12-06 09:30:00,17.75,17.76,17.72,17.74,333153.0,17.4177,17.4275,17.3883,17.4079,333153.0
2023-12-06 10:00:00,17.74,17.76,17.69,17.71,147102.0,17.4079,17.4275,17.3589,17.3785,147102.0
2023-12-06 10:30:00,17.71,17.73,17.7,17.71,101679.0,17.3785,17.3981,17.3687,17.3785,101679.0
2023-12-06 11:00:00,17.71,17.72,17.69,17.7,88632.0,17.3785,17.3883,17.3589,17.3687,88632.0
2023-12-06 11:30:00,17.69,17.69,17.66,17.69,151533.0,17.3589,17.3589,17.3294,17.3589,151533.0
2023-12-06 12:00:00,17.69,17.69,17.67,17.67,155916.0,17.3589,17.3589,17.3392,17.3392,155916.0
2023-12-06 12:30:00,17.67,17.69,17.65,17.65,192039.0,17.3392,17.3589,17.3196,17.3196,192039.0
2023-12-06 13:00:00,17.65,17.67,17.64,17.67,113466.0,17.3196,17.3392,17.3098,17.3392,113466.0
2023-12-06 13:30:00,17.67,17.68,17.66,17.68,94578.0,17.3392,17.349,17.3294,17.349,94578.0
2023-12-06 14:00:00,17.67,17.68,17.65,17.65,65769.0,17.3392,17.349,17.3196,17.3196,65769.0
2023-12-06 14:30:00,17.65,17.67,17.65,17.65,66786.0,17.3196,17.3392,17.3196,17.3196,66786.0
2023-12-06 15:00:00,17.65,17.65,17.6,17.61,128142.0,17.3196,17.3196,17.2705,17.2804,128142.0
2023-12-06 15:30:00,17.61,17.61,17.58,17.6,210060.0,17.2804,17.2804,17.2509,17.2705,210060.0
2023-12-07 09:30:00,17.67,17.68,17.65,17.67,214155.0,17.3392,17.349,17.3196,17.3392,214155.0
2023-12-07 10:00:00,17.66,17.72,17.66,17.72,67980.0,17.3294,17.3883,17.3294,17.3883,67980.0
2023-12-07 10:30:00,17.72,17.72,17.7,17.71,48201.0,17.3883,17.3883,17.3687,17.3785,48201.0
2023-12-07 11:00:00,17.72,17.72,17.66,17.68,161454.0,17.3883,17.3883,17.3294,17.349,161454.0
2023-12-07 11:30:00,17.68,17.72,17.68,17.72,72900.0,17.349,17.3883,17.349,17.3883,72900.0
2023-12-07 12:00:00,17.72,17.73,17.7,17.72,122151.0,17.3883,17.3981,17.3687,17.3883,122151.0
2023-12-07 12:30:00,17.73,17.73,17.72,17.73,78969.0,17.3981,17.3981,17.3883,17.3981,78969.0
2023-12-07 13:00:00,17.72,17.74,17.72,17.72,103611.0,17.3883,17.4079,17.3883,17.3883,103611.0
2023-12-07 13:30:00,17.72,17.74,17.72,17.73,61425.0,17.3883,17.4079,17.3883,17.3981,61425.0
2023-12-07 14:00:00,17.74,17.75,17.73,17.74,232587.0,17.4079,17.4177,17.3981,17.4079,232587.0
2023-12-07 14:30:00,17.75,17.75,17.72,17.72,122592.0,17.4177,17.4177,17.3883,17.3883,122592.0
2023-12-07 15:00:00,17.72,17.74,17.71,17.73,106149.0,17.3883,17.4079,17.3785,17.3981,106149.0
2023-12-07 15:30:00,17.73,17.74,17.72,17.73,336942.0,17.3981,17.4079,17.3883,17.3981,336942.0
2023-12-08 09:30:00,17.71,17.76,17.69,17.74,247257.0,17.3785,17.4275,17.3589,17.4079,247257.0
2023-12-08 10:00:00,17.74,17.83,17.74,17.81,131664.0,17.4079,17.4962,17.4079,17.4766,131664.0
2023-12-08 10:30:00,17.81,17.81,17.76,17.81,228309.0,17.4766,17.4766,17.4275,17.4766,228309.0
2023-12-08 11:00:00,17.81,17.81,17.74,17.75,295014.0,17.4766,17.4766,17.4079,17.4177,295014.0
2023-12-08 11:30:00,17.76,17.76,17.72,17.74,84822.0,17.4275,17.4275,17.3883,17.4079,84822.0
2023-12-08 12:00:00,17.74,17.76,17.71,17.76,128256.0,17.4079,17.4275,17.3785,17.4275,128256.0
2023-12-08 12:30:00,17.76,17.77,17.75,17.77,152409.0,17.4275,17.4374,17.4177,17.4374,152409.0
2023-12-08 13:00:00,17.77,17.79,17.76,17.79,78255.0,17.4374,17.457,17.4275,17.457,78255.0
2023-12-08 13:30:00,17.79,17.79,17.77,17.79,61656.0,17.457,17.457,17.4374,17.457,61656.0
2023-12-08 14:00:00,17.79,17.81,17.79,17.81,116217.0,17.457,17.4766,17.457,17.4766,116217.0
2023-12-08 14:30:00,17.81,17.83,17.8,17.82,163833.0,17.4766,17.4962,17.4668,17.4864,163833.0
2023-12-08 15:00:00,17.82,17.83,17.81,17.82,181626.0,17.4864,17.4962,17.4766,17.4864,181626.0
2023-12-08 15:30:00,17.82,17.84,17.81,17.81,288774.0,17.4864,17.506,17.4766,17.4766,288774.0
2023-12-11 09:30:00,17.8,17.83,17.79,17.82,641769.0,17.4668,17.4962,17.457,17.4864,641769.0
2023-12-11 10:00:00,17.83,17.83,17.81,17.82,81579.0,17.4962,17.4962,17.4766,17.4864,81579.0
2023-12-11 10:30:00,17.82,17.86,17.81,17.85,102150.0,17.4864,17.5257,17.4766,17.5159,102150.0
2023-12-11 11:00:00,17.84,17.85,17.81,17.82,85437.0,17.506,17.5159,17.4766,17.4864,85437.0
2023-12-11 11:30:00,17.83,17.84,17.81,17.84,101937.0,17.4962,17.506,17.4766,17.506,101937.0
2023-12-11 12:00:00,17.83,17.84,17.83,17.84,67458.0,17.4962,17.506,17.4962,17.506,67458.0
2023-12-11 12:30:00,17.84,17.85,17.84,17.85,139806.0,17.506,17.5159,17.506,17.5159,139806.0
2023-12-11 13:00:00,17.85,17.87,17.84,17.87,100602.0,17.5159,17.5355,17.506,17.5355,100602.0
2023-12-11 13:30:00,17.87,17.88,17.87,17.88,129588.0,17.5355,17.5453,17.5355,17.5453,129588.0
2023-12-11 14:00:00,17.87,17.88,17.87,17.88,73296.0,17.5355,17.5453,17.5355,17.5453,73296.0
2023-12-11 14:30:00,17.88,17.88,17.87,17.87,145929.0,17.5453,17.5453,17.5355,17.5355,145929.0
2023-12-11 15:00:00,17.87,17.88,17.86,17.87,207477.0,17.5355,17.5453,17.5257,17.5355,207477.0
2023-12-11 15:30:00,17.87,17.89,17.87,17.89,246336.0,17.5355,17.5551,17.5355,17.5551,246336.0
2023-12-12 09:30:00,17.87,17.87,17.82,17.86,325011.0,17.5355,17.5355,17.4864,17.5257,325011.0
2023-12-12 10:00:00,17.86,17.89,17.85,17.88,1976097.0,17.5257,17.5551,17.5159,17.5453,1976097.0
2023-12-12 10:30:00,17.88,17.91,17.88,17.91,113772.0,17.5453,17.5747,17.5453,17.5747,113772.0
2023-12-12 11:00:00,17.91,17.91,17.9,17.9,180975.0,17.5747,17.5747,17.5649,17.5649,180975.0
2023-12-12 11:30:00,17.9,17.91,17.9,17.9,137997.0,17.5649,17.5747,17.5649,17.5649,137997.0
2023-12-12 12:00:00,17.9,17.91,17.89,17.91,90438.0,17.5649,17.5747,17.5551,17.5747,90438.0
2023-12-12 12:30:00,17.91,17.92,17.9,17.9,131820.0,17.5747,17.5846,17.5649,17.5649,131820.0
2023-12-12 13:00:00,17.9,17.92,17.9,17.92,119058.0,17.5649,17.5846,17.5649,17.5846,119058.0
2023-12-12 13:30:00,17.91,17.93,17.91,17.93,135849.0,17.5747,17.5944,17.5747,17.5944,135849.0
2023-12-12 14:00:00,17.93,17.93,17.92,17.93,175170.0,17.5944,17.5944,17.5846,17.5944,175170.0
2023-12-12 14:30:00,17.93,17.95,17.93,17.94,171570.0,17.5944,17.614,17.5944,17.6042,171570.0
2023-12-12 15:00:00,17.95,17.97,17.94,17.97,172584.0,17.614,17.6336,17.6042,17.6336,172584.0
2023-12-12 15:30:00,17.97,17.97,17.94,17.96,294816.0,17.6336,17.6336,17.6042,17.6238,294816.0
2023-12-13 09:30:00,17.97,17.99,17.96,17.97,176250.0,17.6336,17.6532,17.6238,17.6336,176250.0
2023-12-13 10:00:00,17.96,17.99,17.96,17.98,94989.0,17.6238,17.6532,17.6238,17.6434,94989.0
2023-12-13 10:30:00,17.98,18.0,17.98,18.0,168468.0,17.6434,17.6631,17.6434,17.6631,168468.0
2023-12-13 11:00:00,18.0,18.0,17.98,17.99,178767.0,17.6631,17.6631,17.6434,17.6532,178767.0
2023-12-13 11:30:00,17.99,17.99,17.97,17.97,104301.0,17.6532,17.6532,17.6336,17.6336,104301.0
2023-12-13 12:00:00,17.98,17.98,17.96,17.97,77868.0,17.6434,17.6434,17.6238,17.6336,77868.0
2023-12-13 12:30:00,17.97,17.97,17.96,17.97,59481.0,17.6336,17.6336,17.6238,17.6336,59481.0
2023-12-13 13:00:00,17.96,17.96,17.95,17.95,73116.0,17.6238,17.6238,17.614,17.614,73116.0
2023-12-13 13:30:00,17.95,17.97,17.95,17.96,180015.0,17.614,17.6336,17.614,17.6238,180015.0
2023-12-13 14:00:00,17.96,18.11,17.96,18.1,234588.0,17.6238,17.771,17.6238,17.7612,234588.0
2023-12-13 14:30:00,18.1,18.22,18.09,18.21,489828.0,17.7612,17.8789,17.7514,17.8691,489828.0
2023-12-13 15:00:00,18.21,18.25,18.14,18.17,482778.0,17.8691,17.9084,17.8004,17.8299,482778.0
2023-12-13 15:30:00,18.17,18.24,18.16,18.24,387996.0,17.8299,17.8986,17.8201,17.8986,387996.0
2023-12-14 09:30:00,18.32,18.42,18.32,18.39,332805.0,17.9771,18.0752,17.9771,18.0458,332805.0
2023-12-14 10:00:00,18.39,18.39,18.33,18.35,187071.0,18.0458,18.0458,17.9869,18.0065,187071.0
2023-12-14 10:30:00,18.35,18.37,18.32,18.36,183411.0,18.0065,18.0261,17.9771,18.0163,183411.0
2023-12-14 11:00:00,18.36,18.37,18.32,18.34,181368.0,18.0163,18.0261,17.9771,17.9967,181368.0
2023-12-14 11:30:00,18.35,18.37,18.33,18.37,232086.0,18.0065,18.0261,17.9869,18.0261,232086.0
2023-12-14 12:00:00,18.37,18.39,18.37,18.39,98550.0,18.0261,18.0458,18.0261,18.0458,98550.0
2023-12-14 12:30:00,18.4,18.4,18.34,18.35,222180.0,18.0556,18.0556,17.9967,18.0065,222180.0
2023-12-14 13:00:00,18.33,18.33,18.3,18.3,141195.0,17.9869,17.9869,17.9574,17.9574,141195.0
2023-12-14 13:30:00,18.3,18.31,18.24,18.27,360516.0,17.9574,17.9673,17.8986,17.928,360516.0
2023-12-14 14:00:00,18.27,18.32,18.27,18.31,216426.0,17.928,17.9771,17.928,17.9673,216426.0
2023-12-14 14:30:00,18.31,18.33,18.31,18.33,122436.0,17.9673,17.9869,17.9673,17.9869,122436.0
2023-12-14 15:00:00,18.33,18.35,18.32,18.33,1449216.0,17.9869,18.0065,17.9771,17.9869,1449216.0
2023-12-14 15:30:00,18.34,18.35,18.32,18.34,331488.0,17.9967,18.0065,17.9771,17.9967,331488.0
2023-12-15 09:30:00,18.33,18.33,18.3,18.31,292092.0,17.9869,17.9869,17.9574,17.9673,292092.0
2023-12-15 10:00:00,18.32,18.35,18.31,18.35,115929.0,17.9771,18.0065,17.9673,18.0065,115929.0
2023-12-15 10:30:00,18.35,18.37,18.34,18.36,110235.0,18.0065,18.0261,17.9967,18.0163,110235.0
2023-12-15 11:00:00,18.36,18.37,18.34,18.35,113445.0,18.0163,18.0261,17.9967,18.0065,113445.0
2023-12-15 11:30:00,18.35,18.36,18.33,18.34,289221.0,18.0065,18.0163,17.9869,17.9967,289221.0
2023-12-15 12:00:00,18.35,18.36,18.33,18.35,94596.0,18.0065,18.0163,17.9869,18.0065,94596.0
2023-12-15 12:30:00,18.35,18.35,18.31,18.31,163494.0,18.0065,18.0065,17.9673,17.9673,163494.0
2023-12-15 13:00:00,18.31,18.33,18.3,18.32,101082.0,17.9673,17.9869,17.9574,17.9771,101082.0
2023-12-15 13:30:00,18.33,18.33,18.27,18.28,288666.0,17.9869,17.9869,17.928,17.9378,288666.0
2023-12-15 14:00:00,18.28,18.3,18.27,18.28,102411.0,17.9378,17.9574,17.928,17.9378,102411.0
2023-12-15 14:30:00,18.28,18.3,18.28,18.29,171798.0,17.9378,17.9574,17.9378,17.9476,171798.0
2023-12-15 15:00:00,18.3,18.32,18.29,18.31,154659.0,17.9574,17.9771,17.9476,17.9673,154659.0
2023-12-15 15:30:00,18.31,18.36,18.29,18.31,521520.0,17.9673,18.0163,17.9476,17.9673,521520.0
2023-12-18 09:30:00,18.36,18.39,18.36,18.39,383199.0,18.0163,18.0458,18.0163,18.0458,383199.0
2023-12-18 10:00:00,18.39,18.41,18.38,18.4,156234.0,18.0458,18.0654,18.0359,18.0556,156234.0
2023-12-18 10:30:00,18.4,18.4,18.36,18.37,149868.0,18.0556,18.0556,18.0163,18.0261,149868.0
2023-12-18 11:00:00,18.37,18.4,18.36,18.4,97248.0,18.0261,18.0556,18.0163,18.0556,97248.0
2023-12-18 11:30:00,18.4,18.41,18.39,18.4,116820.0,18.0556,18.0654,18.0458,18.0556,116820.0
2023-12-18 12:00:00,18.4,18.43,18.4,18.42,113463.0,18.0556,18.085,18.0556,18.0752,113463.0
2023-12-18 12:30:00,18.42,18.42,18.41,18.42,95448.0,18.0752,18.0752,18.0654,18.0752,95448.0
2023-12-18 13:00:00,18.42,18.42,18.41,18.42,56904.0,18.0752,18.0752,18.0654,18.0752,56904.0
2023-12-18 13:30:00,18.42,18.42,18.41,18.42,97872.0,18.0752,18.0752,18.0654,18.0752,97872.0
2023-12-18 14:00:00,18.42,18.44,18.41,18.42,1868331.0,18.0752,18.0948,18.0654,18.0752,1868331.0
2023-12-18 14:30:00,18.42,18.43,18.4,18.42,720687.0,18.0752,18.085,18.0556,18.0752,720687.0
2023-12-18 15:00:00,18.42,18.43,18.42,18.43,189846.0,18.0752,18.085,18.0752,18.085,189846.0
2023-12-18 15:30:00,18.43,18.43,18.4,18.4,279339.0,18.085,18.085,18.0556,18.0556,279339.0
2023-12-19 09:30:00,18.43,18.49,18.43,18.48,423645.0,18.085,18.1439,18.085,18.1341,423645.0
2023-12-19 10:00:00,18.48,18.5,18.47,18.49,140394.0,18.1341,18.1537,18.1243,18.1439,140394.0
2023-12-19 10:30:00,18.49,18.5,18.48,18.5,123648.0,18.1439,18.1537,18.1341,18.1537,123648.0
2023-12-19 11:00:00,18.5,18.52,18.5,18.51,92775.0,18.1537,18.1733,18.1537,18.1635,92775.0
2023-12-19 11:30:00,18.51,18.52,18.49,18.49,96924.0,18.1635,18.1733,18.1439,18.1439,96924.0
2023-12-19 12:00:00,18.48,18.5,18.48,18.49,88227.0,18.1341,18.1537,18.1341,18.1439,88227.0
2023-12-19 12:30:00,18.49,18.51,18.49,18.51,67014.0,18.1439,18.1635,18.1439,18.1635,67014.0
2023-12-19 13:00:00,18.5,18.51,18.48,18.5,166086.0,18.1537,18.1635,18.1341,18.1537,166086.0
2023-12-19 13:30:00,18.5,18.52,18.49,18.5,77823.0,18.1537,18.1733,18.1439,18.1537,77823.0
2023-12-19 14:00:00,18.51,18.52,18.5,18.51,146061.0,18.1635,18.1733,18.1537,18.1635,146061.0
2023-12-19 14:30:00,18.51,18.52,18.5,18.51,135234.0,18.1635,18.1733,18.1537,18.1635,135234.0
2023-12-19 15:00:00,18.51,18.51,18.5,18.51,170613.0,18.1635,18.1635,18.1537,18.1635,170613.0
2023-12-19 15:30:00,18.51,18.54,18.51,18.54,204525.0,18.1635,18.1929,18.1635,18.1929,204525.0
2023-12-20 09:30:00,18.5,18.52,18.49,18.52,316509.0,18.1537,18.1733,18.1439,18.1733,316509.0
2023-12-20 10:00:00,18.52,18.55,18.52,18.55,163806.0,18.1733,18.2028,18.1733,18.2028,163806.0
2023-12-20 10:30:00,18.55,18.57,18.55,18.56,117654.0,18.2028,18.2224,18.2028,18.2126,117654.0
2023-12-20 11:00:00,18.56,18.57,18.55,18.56,122331.0,18.2126,18.2224,18.2028,18.2126,122331.0
2023-12-20 11:30:00,18.56,18.56,18.55,18.55,86883.0,18.2126,18.2126,18.2028,18.2028,86883.0
2023-12-20 12:00:00,18.56,18.57,18.56,18.57,63426.0,18.2126,18.2224,18.2126,18.2224,63426.0
2023-12-20 12:30:00,18.57,18.58,18.55,18.58,127284.0,18.2224,18.2322,18.2028,18.2322,127284.0
2023-12-20 13:00:00,18.57,18.58,18.57,18.57,127266.0,18.2224,18.2322,18.2224,18.2224,127266.0
2023-12-20 13:30:00,18.57,18.58,18.55,18.55,198873.0,18.2224,18.2322,18.2028,18.2028,198873.0
2023-12-20 14:00:00,18.55,18.55,18.53,18.53,141639.0,18.2028,18.2028,18.1831,18.1831,141639.0
2023-12-20 14:30:00,18.53,18.53,18.35,18.37,208665.0,18.1831,18.1831,18.0065,18.0261,208665.0
2023-12-20 15:00:00,18.36,18.39,18.3,18.31,397713.0,18.0163,18.0458,17.9574,17.9673,397713.0
2023-12-20 15:30:00,18.31,18.34,18.25,18.25,415017.0,17.9673,17.9967,17.9084,17.9084,415017.0
2023-12-21 09:30:00,18.4,18.43,18.39,18.4,278250.0,18.0556,18.085,18.0458,18.0556,278250.0
2023-12-21 10:00:00,18.4,18.44,18.36,18.39,135819.0,18.0556,18.0948,18.0163,18.0458,135819.0
2023-12-21 10:30:00,18.39,18.41,18.38,18.38,124179.0,18.0458,18.0654,18.0359,18.0359,124179.0
2023-12-21 11:00:00,18.39,18.4,18.37,18.4,150480.0,18.0458,18.0556,18.0261,18.0556,150480.0
2023-12-21 11:30:00,18.4,18.41,18.36,18.36,123270.0,18.0556,18.0654,18.0163,18.0163,123270.0
2023-12-21 12:00:00,18.36,18.36,18.32,18.32,218169.0,18.0163,18.0163,17.9771,17.9771,218169.0
2023-12-21 12:30:00,18.33,18.35,18.32,18.32,79083.0,17.9869,18.0065,17.9771,17.9771,79083.0
2023-12-21 13:00:00,18.33,18.35,18.3,18.35,143019.0,17.9869,18.0065,17.9574,18.0065,143019.0
2023-12-21 13:30:00,18.35,18.37,18.34,18.37,132381.0,18.0065,18.0261,17.9967,18.0261,132381.0
2023-12-21 14:00:00,18.37,18.38,18.35,18.37,109200.0,18.0261,18.0359,18.0065,18.0261,109200.0
2023-12-21 14:30:00,18.37,18.39,18.35,18.37,130839.0,18.0261,18.0458,18.0065,18.0261,130839.0
2023-12-21 15:00:00,18.37,18.42,18.36,18.42,213288.0,18.0261,18.0752,18.0163,18.0752,213288.0
2023-12-21 15:30:00,18.42,18.47,18.41,18.45,289971.0,18.0752,18.1243,18.0654,18.1046,289971.0
2023-12-22 09:30:00,18.49,18.57,18.49,18.55,317886.0,18.1439,18.2224,18.1439,18.2028,317886.0
2023-12-22 10:00:00,18.55,18.56,18.53,18.56,176805.0,18.2028,18.2126,18.1831,18.2126,176805.0
2023-12-22 10:30:00,18.56,18.56,18.52,18.52,265644.0,18.2126,18.2126,18.1733,18.1733,265644.0
2023-12-22 11:00:00,18.51,18.54,18.5,18.53,264405.0,18.1635,18.1929,18.1537,18.1831,264405.0
2023-12-22 11:30:00,18.53,18.54,18.51,18.52,199980.0,18.1831,18.1929,18.1635,18.1733,199980.0
2023-12-22 12:00:00,18.52,18.53,18.5,18.52,127032.0,18.1733,18.1831,18.1537,18.1733,127032.0
2023-12-22 12:30:00,18.52,18.54,18.51,18.54,81186.0,18.1733,18.1929,18.1635,18.1929,81186.0
2023-12-22 13:00:00,18.54,18.55,18.53,18.54,145113.0,18.1929,18.2028,18.1831,18.1929,145113.0
2023-12-22 13:30:00,18.54,18.55,18.53,18.53,98373.0,18.1929,18.2028,18.1831,18.1831,98373.0
2023-12-22 14:00:00,18.53,18.53,18.44,18.44,191808.0,18.1831,18.1831,18.0948,18.0948,191808.0
2023-12-22 14:30:00,18.44,18.51,18.42,18.51,295158.0,18.0948,18.1635,18.0752,18.1635,295158.0
2023-12-22 15:00:00,18.52,18.52,18.49,18.51,644286.0,18.1733,18.1733,18.1439,18.1635,644286.0
2023-12-22 15:30:00,18.51,18.52,18.48,18.5,338328.0,18.1635,18.1733,18.1341,18.1537,338328.0
2023-12-26 09:30:00,18.51,18.55,18.51,18.54,250635.0,18.1635,18.2028,18.1635,18.1929,250635.0
2023-12-26 10:00:00,18.55,18.56,18.54,18.55,118203.0,18.2028,18.2126,18.1929,18.2028,118203.0
2023-12-26 10:30:00,18.55,18.57,18.54,18.56,908550.0,18.2028,18.2224,18.1929,18.2126,908550.0
2023-12-26 11:00:00,18.56,18.57,18.55,18.55,958857.0,18.2126,18.2224,18.2028,18.2028,958857.0
2023-12-26 11:30:00,18.55,18.57,18.55,18.57,129306.0,18.2028,18.2224,18.2028,18.2224,129306.0
2023-12-26 12:00:00,18.57,18.58,18.56,18.57,108702.0,18.2224,18.2322,18.2126,18.2224,108702.0
2023-12-26 12:30:00,18.57,18.58,18.56,18.57,288738.0,18.2224,18.2322,18.2126,18.2224,288738.0
2023-12-26 13:00:00,18.57,18.59,18.57,18.58,117489.0,18.2224,18.242,18.2224,18.2322,117489.0
2023-12-26 13:30:00,18.58,18.59,18.57,18.58,160479.0,18.2322,18.242,18.2224,18.2322,160479.0
2023-12-26 14:00:00,18.58,18.59,18.58,18.59,137295.0,18.2322,18.242,18.2322,18.242,137295.0
2023-12-26 14:30:00,18.59,18.6,18.59,18.6,204216.0,18.242,18.2518,18.242,18.2518,204216.0
2023-12-26 15:00:00,18.6,18.63,18.59,18.62,231351.0,18.2518,18.2813,18.242,18.2714,231351.0
2023-12-26 15:30:00,18.62,18.63,18.58,18.59,226899.0,18.2714,18.2813,18.2322,18.242,226899.0
2023-12-27 09:30:00,18.59,18.62,18.59,18.62,202455.0,18.242,18.2714,18.242,18.2714,202455.0
2023-12-27 10:00:00,18.61,18.62,18.58,18.61,363756.0,18.2616,18.2714,18.2322,18.2616,363756.0
2023-12-27 10:30:00,18.6,18.6,18.57,18.58,297855.0,18.2518,18.2518,18.2224,18.2322,297855.0
2023-12-27 11:00:00,18.58,18.59,18.57,18.59,247398.0,18.2322,18.242,18.2224,18.242,247398.0
2023-12-27 11:30:00,18.59,18.61,18.59,18.6,231159.0,18.242,18.2616,18.242,18.2518,231159.0
2023-12-27 12:00:00,18.6,18.61,18.6,18.61,208740.0,18.2518,18.2616,18.2518,18.2616,208740.0
2023-12-27 12:30:00,18.61,18.61,18.59,18.59,144477.0,18.2616,18.2616,18.242,18.242,144477.0
2023-12-27 13:00:00,18.6,18.64,18.59,18.62,381744.0,18.2518,18.2911,18.242,18.2714,381744.0
2023-12-27 13:30:00,18.62,18.63,18.61,18.61,185349.0,18.2714,18.2813,18.2616,18.2616,185349.0
2023-12-27 14:00:00,18.61,18.61,18.57,18.6,432399.0,18.2616,18.2616,18.2224,18.2518,432399.0
2023-12-27 14:30:00,18.6,18.6,18.58,18.59,353664.0,18.2518,18.2518,18.2322,18.242,353664.0
2023-12-27 15:00:00,18.59,18.61,18.59,18.59,192579.0,18.242,18.2616,18.242,18.242,192579.0
2023-12-27 15:30:00,18.6,18.63,18.58,18.63,287547.0,18.2518,18.2813,18.2322,18.2813,287547.0
2023-12-28 09:30:00,18.64,18.66,18.63,18.65,280407.0,18.2911,18.3107,18.2813,18.3009,280407.0
2023-12-28 10:00:00,18.65,18.66,18.64,18.66,158775.0,18.3009,18.3107,18.2911,18.3107,158775.0
2023-12-28 10:30:00,18.66,18.67,18.64,18.65,282456.0,18.3107,18.3205,18.2911,18.3009,282456.0
2023-12-28 11:00:00,18.65,18.65,18.63,18.64,205455.0,18.3009,18.3009,18.2813,18.2911,205455.0
2023-12-28 11:30:00,18.64,18.65,18.63,18.64,88281.0,18.2911,18.3009,18.2813,18.2911,88281.0
2023-12-28 12:00:00,18.64,18.65,18.63,18.64,107325.0,18.2911,18.3009,18.2813,18.2911,107325.0
2023-12-28 12:30:00,18.64,18.66,18.64,18.65,159264.0,18.2911,18.3107,18.2911,18.3009,159264.0
2023-12-28 13:00:00,18.65,18.65,18.62,18.64,111474.0,18.3009,18.3009,18.2714,18.2911,111474.0
2023-12-28 13:30:00,18.64,18.66,18.64,18.64,128634.0,18.2911,18.3107,18.2911,18.2911,128634.0
2023-12-28 14:00:00,18.64,18.66,18.64,18.66,152967.0,18.2911,18.3107,18.2911,18.3107,152967.0
2023-12-28 14:30:00,18.66,18.66,18.64,18.65,134997.0,18.3107,18.3107,18.2911,18.3009,134997.0
2023-12-28 15:00:00,18.65,18.65,18.63,18.64,233028.0,18.3009,18.3009,18.2813,18.2911,233028.0
2023-12-28 15:30:00,18.64,18.66,18.62,18.63,365028.0,18.2911,18.3107,18.2714,18.2813,365028.0
2023-12-29 09:30:00,18.63,18.64,18.61,18.63,236298.0,18.2813,18.2911,18.2616,18.2813,236298.0
2023-12-29 10:00:00,18.63,18.64,18.61,18.62,92259.0,18.2813,18.2911,18.2616,18.2714,92259.0
2023-12-29 10:30:00,18.62,18.62,18.55,18.57,267708.0,18.2714,18.2714,18.2028,18.2224,267708.0
2023-12-29 11:00:00,18.57,18.58,18.51,18.51,214110.0,18.2224,18.2322,18.1635,18.1635,214110.0
2023-12-29 11:30:00,18.51,18.53,18.51,18.52,169470.0,18.1635,18.1831,18.1635,18.1733,169470.0
2023-12-29 12:00:00,18.52,18.54,18.49,18.5,293412.0,18.1733,18.1929,18.1439,18.1537,293412.0
2023-12-29 12:30:00,18.5,18.54,18.5,18.54,203658.0,18.1537,18.1929,18.1537,18.1929,203658.0
2023-12-29 13:00:00,18.54,18.56,18.53,18.54,119061.0,18.1929,18.2126,18.1831,18.1929,119061.0
2023-12-29 13:30:00,18.54,18.57,18.53,18.55,134343.0,18.1929,18.2224,18.1831,18.2028,134343.0
2023-12-29 14:00:00,18.56,18.57,18.55,18.56,212766.0,18.2126,18.2224,18.2028,18.2126,212766.0
2023-12-29 14:30:00,18.56,18.58,18.56,18.58,227826.0,18.2126,18.2322,18.2126,18.2322,227826.0
2023-12-29 15:00:00,18.58,18.59,18.56,18.58,371478.0,18.2322,18.242,18.2126,18.2322,371478.0
2023-12-29 15:30:00,18.58,18.58,18.53,18.56,884844.0,18.2322,18.2322,18.1831,18.2126,884844.0
2024-01-02 09:30:00,18.43,18.45,18.39,18.44,625623.0,18.085,18.1046,18.0458,18.0948,625623.0
2024-01-02 10:00:00,18.44,18.46,18.41,18.41,257691.0,18.0948,18.1144,18.0654,18.0654,257691.0
2024-01-02 10:30:00,18.41,18.42,18.39,18.41,911802.0,18.0654,18.0752,18.0458,18.0654,911802.0
2024-01-02 11:00:00,18.41,18.44,18.41,18.44,197460.0,18.0654,18.0948,18.0654,18.0948,197460.0
2024-01-02 11:30:00,18.44,18.47,18.44,18.47,234075.0,18.0948,18.1243,18.0948,18.1243,234075.0
2024-01-02 12:00:00,18.47,18.48,18.46,18.47,310200.0,18.1243,18.1341,18.1144,18.1243,310200.0
2024-01-02 12:30:00,18.47,18.49,18.45,18.45,161430.0,18.1243,18.1439,18.1046,18.1046,161430.0
2024-01-02 13:00:00,18.45,18.45,18.43,18.45,133389.0,18.1046,18.1046,18.085,18.1046,133389.0
2024-01-02 13:30:00,18.45,18.46,18.42,18.42,133032.0,18.1046,18.1144,18.0752,18.0752,133032.0
2024-01-02 14:00:00,18.42,18.42,18.4,18.41,105579.0,18.0752,18.0752,18.0556,18.0654,105579.0
2024-01-02 14:30:00,18.41,18.42,18.37,18.37,90963.0,18.0654,18.0752,18.0261,18.0261,90963.0
2024-01-02 15:00:00,18.37,18.38,18.36,18.37,203832.0,18.0261,18.0359,18.0163,18.0261,203832.0
2024-01-02 15:30:00,18.37,18.44,18.36,18.44,317145.0,18.0261,18.0948,18.0163,18.0948,317145.0
2024-01-03 09:30:00,18.35,18.35,18.29,18.3,524319.0,18.0065,18.0065,17.9476,17.9574,524319.0
2024-01-03 10:00:00,18.3,18.35,18.27,18.29,264906.0,17.9574,18.0065,17.928,17.9476,264906.0
2024-01-03 10:30:00,18.29,18.29,18.25,18.28,129621.0,17.9476,17.9476,17.9084,17.9378,129621.0
2024-01-03 11:00:00,18.29,18.31,18.28,18.3,144045.0,17.9476,17.9673,17.9378,17.9574,144045.0
2024-01-03 11:30:00,18.3,18.3,18.27,18.28,134106.0,17.9574,17.9574,17.928,17.9378,134106.0
2024-01-03 12:00:00,18.28,18.29,18.26,18.29,178356.0,17.9378,17.9476,17.9182,17.9476,178356.0
2024-01-03 12:30:00,18.29,18.32,18.28,18.32,175377.0,17.9476,17.9771,17.9378,17.9771,175377.0
2024-01-03 13:00:00,18.32,18.33,18.32,18.32,205344.0,17.9771,17.9869,17.9771,17.9771,205344.0
2024-01-03 13:30:00,18.32,18.32,18.3,18.3,90483.0,17.9771,17.9771,17.9574,17.9574,90483.0
2024-01-03 14:00:00,18.3,18.35,18.26,18.34,167835.0,17.9574,18.0065,17.9182,17.9967,167835.0
2024-01-03 14:30:00,18.34,18.35,18.3,18.3,188814.0,17.9967,18.0065,17.9574,17.9574,188814.0
2024-01-03 15:00:00,18.31,18.31,18.25,18.26,243486.0,17.9673,17.9673,17.9084,17.9182,243486.0
2024-01-03 15:30:00,18.26,18.29,18.23,18.24,356922.0,17.9182,17.9476,17.8887,17.8986,356922.0
2024-01-04 09:30:00,18.22,18.27,18.22,18.25,284859.0,17.8789,17.928,17.8789,17.9084,284859.0
2024-01-04 10:00:00,18.25,18.3,18.24,18.28,148263.0,17.9084,17.9574,17.8986,17.9378,148263.0
2024-01-04 10:30:00,18.29,18.3,18.28,18.29,115434.0,17.9476,17.9574,17.9378,17.9476,115434.0
2024-01-04 11:00:00,18.29,18.33,18.29,18.32,119064.0,17.9476,17.9869,17.9476,17.9771,119064.0
2024-01-04 11:30:00,18.32,18.33,18.28,18.28,172878.0,17.9771,17.9869,17.9378,17.9378,172878.0
2024-01-04 12:00:00,18.29,18.29,18.27,18.28,125883.0,17.9476,17.9476,17.928,17.9378,125883.0
2024-01-04 12:30:00,18.28,18.28,18.24,18.27,92886.0,17.9378,17.9378,17.8986,17.928,92886.0
2024-01-04 13:00:00,18.26,18.27,18.26,18.27,116406.0,17.9182,17.928,17.9182,17.928,116406.0
2024-01-04 13:30:00,18.27,18.28,18.26,18.26,53775.0,17.928,17.9378,17.9182,17.9182,53775.0
2024-01-04 14:00:00,18.27,18.27,18.24,18.24,144081.0,17.928,17.928,17.8986,17.8986,144081.0
2024-01-04 14:30:00,18.24,18.26,18.23,18.25,114777.0,17.8986,17.9182,17.8887,17.9084,114777.0
2024-01-04 15:00:00,18.25,18.26,18.23,18.23,155214.0,17.9084,17.9182,17.8887,17.8887,155214.0
2024-01-04 15:30:00,18.23,18.25,18.19,18.19,335880.0,17.8887,17.9084,17.8495,17.8495,335880.0
2024-01-05 09:30:00,18.19,18.24,18.17,18.22,378171.0,17.8495,17.8986,17.8299,17.8789,378171.0
2024-01-05 10:00:00,18.24,18.32,18.24,18.28,361017.0,17.8986,17.9771,17.8986,17.9378,361017.0
2024-01-05 10:30:00,18.28,18.32,18.27,18.31,227874.0,17.9378,17.9771,17.928,17.9673,227874.0
2024-01-05 11:00:00,18.31,18.32,18.26,18.27,240324.0,17.9673,17.9771,17.9182,17.928,240324.0
2024-01-05 11:30:00,18.27,18.28,18.25,18.26,184404.0,17.928,17.9378,17.9084,17.9182,184404.0
2024-01-05 12:00:00,18.26,18.26,18.2,18.2,101964.0,17.9182,17.9182,17.8593,17.8593,101964.0
2024-01-05 12:30:00,18.2,18.22,18.19,18.21,89745.0,17.8593,17.8789,17.8495,17.8691,89745.0
2024-01-05 13:00:00,18.2,18.22,18.17,18.22,197109.0,17.8593,17.8789,17.8299,17.8789,197109.0
2024-01-05 13:30:00,18.22,18.25,18.22,18.24,151572.0,17.8789,17.9084,17.8789,17.8986,151572.0
2024-01-05 14:00:00,18.24,18.26,18.23,18.23,139296.0,17.8986,17.9182,17.8887,17.8887,139296.0
2024-01-05 14:30:00,18.23,18.25,18.17,18.17,135201.0,17.8887,17.9084,17.8299,17.8299,135201.0
2024-01-05 15:00:00,18.18,18.2,18.17,18.19,156444.0,17.8397,17.8593,17.8299,17.8495,156444.0
2024-01-05 15:30:00,18.19,18.23,18.17,18.22,495009.0,17.8495,17.8887,17.8299,17.8789,495009.0
2024-01-08 09:30:00,18.24,18.29,18.23,18.29,584766.0,17.8986,17.9476,17.8887,17.9476,584766.0
2024-01-08 10:00:00,18.29,18.31,18.27,18.3,300912.0,17.9476,17.9673,17.928,17.9574,300912.0
2024-01-08 10:30:00,18.31,18.34,18.31,18.33,104508.0,17.9673,17.9967,17.9673,17.9869,104508.0
2024-01-08 11:00:00,18.33,18.34,18.31,18.33,183618.0,17.9869,17.9967,17.9673,17.9869,183618.0
2024-01-08 11:30:00,18.33,18.35,18.32,18.34,157308.0,17.9869,18.0065,17.9771,17.9967,157308.0
2024-01-08 12:00:00,18.35,18.36,18.33,18.34,95772.0,18.0065,18.0163,17.9869,17.9967,95772.0
2024-01-08 12:30:00,18.34,18.37,18.33,18.37,50487.0,17.9967,18.0261,17.9869,18.0261,50487.0
2024-01-08 13:00:00,18.37,18.38,18.36,18.37,48195.0,18.0261,18.0359,18.0163,18.0261,48195.0
2024-01-08 13:30:00,18.37,18.39,18.37,18.39,94125.0,18.0261,18.0458,18.0261,18.0458,94125.0
2024-01-08 14:00:00,18.4,18.43,18.39,18.43,126321.0,18.0556,18.085,18.0458,18.085,126321.0
2024-01-08 14:30:00,18.43,18.47,18.43,18.46,70449.0,18.085,18.1243,18.085,18.1144,70449.0
2024-01-08 15:00:00,18.46,18.46,18.44,18.45,121341.0,18.1144,18.1144,18.0948,18.1046,121341.0
2024-01-08 15:30:00,18.45,18.49,18.45,18.49,250542.0,18.1046,18.1439,18.1046,18.1439,250542.0
2024-01-09 09:30:00,18.39,18.39,18.35,18.38,226944.0,18.0458,18.0458,18.0065,18.0359,226944.0
2024-01-09 10:00:00,18.39,18.42,18.37,18.4,121305.0,18.0458,18.0752,18.0261,18.0556,121305.0
2024-01-09 10:30:00,18.4,18.41,18.39,18.39,96570.0,18.0556,18.0654,18.0458,18.0458,96570.0
2024-01-09 11:00:00,18.39,18.44,18.39,18.43,82872.0,18.0458,18.0948,18.0458,18.085,82872.0
2024-01-09 11:30:00,18.44,18.47,18.43,18.47,78741.0,18.0948,18.1243,18.085,18.1243,78741.0
2024-01-09 12:00:00,18.46,18.48,18.45,18.47,56892.0,18.1144,18.1341,18.1046,18.1243,56892.0
2024-01-09 12:30:00,18.47,18.48,18.46,18.48,104448.0,18.1243,18.1341,18.1144,18.1341,104448.0
2024-01-09 13:00:00,18.48,18.5,18.45,18.45,119046.0,18.1341,18.1537,18.1046,18.1046,119046.0
2024-01-09 13:30:00,18.44,18.49,18.43,18.47,147018.0,18.0948,18.1439,18.085,18.1243,147018.0
2024-01-09 14:00:00,18.47,18.48,18.44,18.44,95391.0,18.1243,18.1341,18.0948,18.0948,95391.0
2024-01-09 14:30:00,18.45,18.46,18.43,18.45,79680.0,18.1046,18.1144,18.085,18.1046,79680.0
2024-01-09 15:00:00,18.46,18.47,18.43,18.45,109659.0,18.1144,18.1243,18.085,18.1046,109659.0
2024-01-09 15:30:00,18.45,18.46,18.42,18.45,178359.0,18.1046,18.1144,18.0752,18.1046,178359.0
2024-01-10 09:30:00,18.46,18.5,18.46,18.47,193731.0,18.1144,18.1537,18.1144,18.1243,193731.0
2024-01-10 10:00:00,18.47,18.47,18.44,18.47,110052.0,18.1243,18.1243,18.0948,18.1243,110052.0
2024-01-10 10:30:00,18.48,18.5,18.48,18.49,85953.0,18.1341,18.1537,18.1341,18.1439,85953.0
2024-01-10 11:00:00,18.5,18.5,18.47,18.48,151494.0,18.1537,18.1537,18.1243,18.1341,151494.0
2024-01-10 11:30:00,18.48,18.49,18.47,18.49,275040.0,18.1341,18.1439,18.1243,18.1439,275040.0
2024-01-10 12:00:00,18.49,18.5,18.47,18.5,65850.0,18.1439,18.1537,18.1243,18.1537,65850.0
2024-01-10 12:30:00,18.5,18.51,18.49,18.5,85347.0,18.1537,18.1635,18.1439,18.1537,85347.0
2024-01-10 13:00:00,18.5,18.52,18.48,18.5,98070.0,18.1537,18.1733,18.1341,18.1537,98070.0
2024-01-10 13:30:00,18.5,18.52,18.5,18.52,87981.0,18.1537,18.1733,18.1537,18.1733,87981.0
2024-01-10 14:00:00,18.52,18.56,18.52,18.55,269676.0,18.1733,18.2126,18.1733,18.2028,269676.0
2024-01-10 14:30:00,18.55,18.58,18.55,18.57,260319.0,18.2028,18.2322,18.2028,18.2224,260319.0
2024-01-10 15:00:00,18.58,18.58,18.52,18.53,322821.0,18.2322,18.2322,18.1733,18.1831,322821.0
2024-01-10 15:30:00,18.53,18.56,18.5,18.55,403752.0,18.1831,18.2126,18.1537,18.2028,403752.0
2024-01-11 09:30:00,18.58,18.59,18.51,18.52,367875.0,18.2322,18.242,18.1635,18.1733,367875.0
2024-01-11 10:00:00,18.53,18.53,18.41,18.47,181407.0,18.1831,18.1831,18.0654,18.1243,181407.0
2024-01-11 10:30:00,18.47,18.49,18.43,18.43,148137.0,18.1243,18.1439,18.085,18.085,148137.0
2024-01-11 11:00:00,18.43,18.44,18.38,18.4,216186.0,18.085,18.0948,18.0359,18.0556,216186.0
2024-01-11 11:30:00,18.4,18.41,18.37,18.38,145539.0,18.0556,18.0654,18.0261,18.0359,145539.0
2024-01-11 12:00:00,18.38,18.42,18.38,18.39,99006.0,18.0359,18.0752,18.0359,18.0458,99006.0
2024-01-11 12:30:00,18.4,18.45,18.4,18.44,44529.0,18.0556,18.1046,18.0556,18.0948,44529.0
2024-01-11 13:00:00,18.44,18.48,18.44,18.47,124263.0,18.0948,18.1341,18.0948,18.1243,124263.0
2024-01-11 13:30:00,18.48,18.51,18.46,18.51,139956.0,18.1341,18.1635,18.1144,18.1635,139956.0
2024-01-11 14:00:00,18.51,18.52,18.49,18.52,107661.0,18.1635,18.1733,18.1439,18.1733,107661.0
2024-01-11 14:30:00,18.52,18.55,18.51,18.55,250731.0,18.1733,18.2028,18.1635,18.2028,250731.0
2024-01-11 15:00:00,18.55,18.55,18.49,18.51,145623.0,18.2028,18.2028,18.1439,18.1635,145623.0
2024-01-11 15:30:00,18.52,18.54,18.5,18.53,167295.0,18.1733,18.1929,18.1537,18.1831,167295.0
2024-01-12 09:30:00,18.59,18.64,18.58,18.58,200064.0,18.242,18.2911,18.2322,18.2322,200064.0
2024-01-12 10:00:00,18.55,18.58,18.52,18.53,446697.0,18.2028,18.2322,18.1733,18.1831,446697.0
2024-01-12 10:30:00,18.54,18.55,18.48,18.5,162816.0,18.1929,18.2028,18.1341,18.1537,162816.0
2024-01-12 11:00:00,18.5,18.54,18.5,18.54,70890.0,18.1537,18.1929,18.1537,18.1929,70890.0
2024-01-12 11:30:00,18.54,18.54,18.49,18.5,91257.0,18.1929,18.1929,18.1439,18.1537,91257.0
2024-01-12 12:00:00,18.5,18.52,18.49,18.5,118053.0,18.1537,18.1733,18.1439,18.1537,118053.0
2024-01-12 12:30:00,18.5,18.52,18.5,18.51,101718.0,18.1537,18.1733,18.1537,18.1635,101718.0
2024-01-12 13:00:00,18.52,18.54,18.52,18.54,81048.0,18.1733,18.1929,18.1733,18.1929,81048.0
2024-01-12 13:30:00,18.54,18.55,18.53,18.54,30684.0,18.1929,18.2028,18.1831,18.1929,30684.0
2024-01-12 14:00:00,18.55,18.56,18.54,18.54,163512.0,18.2028,18.2126,18.1929,18.1929,163512.0
2024-01-12 14:30:00,18.55,18.55,18.52,18.52,126618.0,18.2028,18.2028,18.1733,18.1733,126618.0
2024-01-12 15:00:00,18.52,18.53,18.5,18.52,100497.0,18.1733,18.1831,18.1537,18.1733,100497.0
2024-01-12 15:30:00,18.52,18.54,18.51,18.53,274803.0,18.1733,18.1929,18.1635,18.1831,274803.0
2024-01-16 09:30:00,18.48,18.48,18.4,18.43,568200.0,18.1341,18.1341,18.0556,18.085,568200.0
2024-01-16 10:00:00,18.44,18.51,18.42,18.5,221952.0,18.0948,18.1635,18.0752,18.1537,221952.0
2024-01-16 10:30:00,18.5,18.52,18.49,18.51,124407.0,18.1537,18.1733,18.1439,18.1635,124407.0
2024-01-16 11:00:00,18.51,18.52,18.44,18.49,343137.0,18.1635,18.1733,18.0948,18.1439,343137.0
2024-01-16 11:30:00,18.5,18.51,18.46,18.47,179769.0,18.1537,18.1635,18.1144,18.1243,179769.0
2024-01-16 12:00:00,18.47,18.47,18.44,18.44,133482.0,18.1243,18.1243,18.0948,18.0948,133482.0
2024-01-16 12:30:00,18.44,18.45,18.42,18.42,60657.0,18.0948,18.1046,18.0752,18.0752,60657.0
2024-01-16 13:00:00,18.42,18.47,18.42,18.45,125217.0,18.0752,18.1243,18.0752,18.1046,125217.0
2024-01-16 13:30:00,18.46,18.47,18.41,18.42,169971.0,18.1144,18.1243,18.0654,18.0752,169971.0
2024-01-16 14:00:00,18.43,18.43,18.38,18.4,146808.0,18.085,18.085,18.0359,18.0556,146808.0
2024-01-16 14:30:00,18.4,18.43,18.39,18.43,265374.0,18.0556,18.085,18.0458,18.085,265374.0
2024-01-16 15:00:00,18.44,18.44,18.42,18.42,164493.0,18.0948,18.0948,18.0752,18.0752,164493.0
2024-01-16 15:30:00,18.42,18.46,18.41,18.46,308850.0,18.0752,18.1144,18.0654,18.1144,308850.0
2024-01-17 09:30:00,18.33,18.33,18.3,18.3,206997.0,17.9869,17.9869,17.9574,17.9574,206997.0
2024-01-17 10:00:00,18.3,18.35,18.29,18.33,630999.0,17.9574,18.0065,17.9476,17.9869,630999.0
2024-01-17 10:30:00,18.32,18.34,18.31,18.33,607977.0,17.9771,17.9967,17.9673,17.9869,607977.0
2024-01-17 11:00:00,18.33,18.36,18.33,18.36,536652.0,17.9869,18.0163,17.9869,18.0163,536652.0
2024-01-17 11:30:00,18.35,18.36,18.34,18.34,744942.0,18.0065,18.0163,17.9967,17.9967,744942.0
2024-01-17 12:00:00,18.34,18.34,18.31,18.31,395079.0,17.9967,17.9967,17.9673,17.9673,395079.0
2024-01-17 12:30:00,18.31,18.33,18.3,18.32,409434.0,17.9673,17.9869,17.9574,17.9771,409434.0
2024-01-17 13:00:00,18.32,18.33,18.27,18.28,422397.0,17.9771,17.9869,17.928,17.9378,422397.0
2024-01-17 13:30:00,18.28,18.28,18.25,18.28,532791.0,17.9378,17.9378,17.9084,17.9378,532791.0
2024-01-17 14:00:00,18.28,18.31,18.27,18.3,1022916.0,17.9378,17.9673,17.928,17.9574,1022916.0
2024-01-17 14:30:00,18.3,18.32,18.3,18.31,466239.0,17.9574,17.9771,17.9574,17.9673,466239.0
2024-01-17 15:00:00,18.31,18.31,18.28,18.29,653511.0,17.9673,17.9673,17.9378,17.9476,653511.0
2024-01-17 15:30:00,18.29,18.35,18.28,18.35,1018719.0,17.9476,18.0065,17.9378,18.0065,1018719.0
2024-01-18 09:30:00,18.43,18.43,18.39,18.41,215910.0,18.085,18.085,18.0458,18.0654,215910.0
2024-01-18 10:00:00,18.42,18.43,18.39,18.42,144450.0,18.0752,18.085,18.0458,18.0752,144450.0
2024-01-18 10:30:00,18.42,18.45,18.41,18.42,164823.0,18.0752,18.1046,18.0654,18.0752,164823.0
2024-01-18 11:00:00,18.42,18.44,18.4,18.43,63261.0,18.0752,18.0948,18.0556,18.085,63261.0
2024-01-18 11:30:00,18.44,18.45,18.41,18.42,119229.0,18.0948,18.1046,18.0654,18.0752,119229.0
2024-01-18 12:00:00,18.42,18.42,18.37,18.39,120198.0,18.0752,18.0752,18.0261,18.0458,120198.0
2024-01-18 12:30:00,18.38,18.39,18.36,18.37,73686.0,18.0359,18.0458,18.0163,18.0261,73686.0
2024-01-18 13:00:00,18.37,18.37,18.34,18.35,102294.0,18.0261,18.0261,17.9967,18.0065,102294.0
2024-01-18 13:30:00,18.35,18.41,18.35,18.4,107085.0,18.0065,18.0654,18.0065,18.0556,107085.0
2024-01-18 14:00:00,18.41,18.47,18.41,18.47,87003.0,18.0654,18.1243,18.0654,18.1243,87003.0
2024-01-18 14:30:00,18.47,18.48,18.44,18.48,117918.0,18.1243,18.1341,18.0948,18.1341,117918.0
2024-01-18 15:00:00,18.48,18.5,18.47,18.5,118305.0,18.1341,18.1537,18.1243,18.1537,118305.0
2024-01-18 15:30:00,18.5,18.52,18.48,18.5,208365.0,18.1537,18.1733,18.1341,18.1537,208365.0
2024-01-19 09:30:00,18.57,18.57,18.52,18.55,322881.0,18.2224,18.2224,18.1733,18.2028,322881.0
2024-01-19 10:00:00,18.56,18.57,18.52,18.55,116391.0,18.2126,18.2224,18.1733,18.2028,116391.0
2024-01-19 10:30:00,18.54,18.57,18.53,18.56,176976.0,18.1929,18.2224,18.1831,18.2126,176976.0
2024-01-19 11:00:00,18.56,18.6,18.55,18.58,627624.0,18.2126,18.2518,18.2028,18.2322,627624.0
2024-01-19 11:30:00,18.58,18.59,18.56,18.58,133941.0,18.2322,18.242,18.2126,18.2322,133941.0
2024-01-19 12:00:00,18.58,18.6,18.56,18.6,201750.0,18.2322,18.2518,18.2126,18.2518,201750.0
2024-01-19 12:30:00,18.6,18.63,18.6,18.63,237501.0,18.2518,18.2813,18.2518,18.2813,237501.0
2024-01-19 13:00:00,18.64,18.67,18.62,18.67,339480.0,18.2911,18.3205,18.2714,18.3205,339480.0
2024-01-19 13:30:00,18.67,18.7,18.67,18.69,229941.0,18.3205,18.35,18.3205,18.3401,229941.0
2024-01-19 14:00:00,18.7,18.74,18.69,18.71,235218.0,18.35,18.3892,18.3401,18.3598,235218.0
2024-01-19 14:30:00,18.72,18.72,18.69,18.72,282099.0,18.3696,18.3696,18.3401,18.3696,282099.0
2024-01-19 15:00:00,18.72,18.73,18.71,18.72,194049.0,18.3696,18.3794,18.3598,18.3696,194049.0
2024-01-19 15:30:00,18.72,18.73,18.71,18.73,279549.0,18.3696,18.3794,18.3598,18.3794,279549.0
2024-01-22 09:30:00,18.8,18.87,18.8,18.85,941070.0,18.4481,18.5168,18.4481,18.4971,941070.0
2024-01-22 10:00:00,18.87,18.87,18.84,18.84,166080.0,18.5168,18.5168,18.4873,18.4873,166080.0
2024-01-22 10:30:00,18.84,18.84,18.8,18.8,286785.0,18.4873,18.4873,18.4481,18.4481,286785.0
2024-01-22 11:00:00,18.8,18.83,18.79,18.82,165063.0,18.4481,18.4775,18.4383,18.4677,165063.0
2024-01-22 11:30:00,18.82,18.83,18.8,18.82,149010.0,18.4677,18.4775,18.4481,18.4677,149010.0
2024-01-22 12:00:00,18.82,18.83,18.79,18.82,121212.0,18.4677,18.4775,18.4383,18.4677,121212.0
2024-01-22 12:30:00,18.82,18.82,18.8,18.81,192678.0,18.4677,18.4677,18.4481,18.4579,192678.0
2024-01-22 13:00:00,18.8,18.81,18.77,18.77,266988.0,18.4481,18.4579,18.4186,18.4186,266988.0
2024-01-22 13:30:00,18.77,18.81,18.77,18.81,105756.0,18.4186,18.4579,18.4186,18.4579,105756.0
2024-01-22 14:00:00,18.81,18.82,18.78,18.8,53907.0,18.4579,18.4677,18.4285,18.4481,53907.0
2024-01-22 14:30:00,18.8,18.81,18.79,18.81,233643.0,18.4481,18.4579,18.4383,18.4579,233643.0
2024-01-22 15:00:00,18.81,18.83,18.79,18.83,142494.0,18.4579,18.4775,18.4383,18.4775,142494.0
2024-01-22 15:30:00,18.83,18.83,18.8,18.81,228372.0,18.4775,18.4775,18.4481,18.4579,228372.0
2024-01-23 09:30:00,18.85,18.86,18.82,18.83,330363.0,18.4971,18.507,18.4677,18.4775,330363.0
2024-01-23 10:00:00,18.84,18.84,18.81,18.82,136137.0,18.4873,18.4873,18.4579,18.4677,136137.0
2024-01-23 10:30:00,18.82,18.82,18.78,18.79,80598.0,18.4677,18.4677,18.4285,18.4383,80598.0
2024-01-23 11:00:00,18.79,18.81,18.77,18.78,184326.0,18.4383,18.4579,18.4186,18.4285,184326.0
2024-01-23 11:30:00,18.78,18.8,18.77,18.8,76755.0,18.4285,18.4481,18.4186,18.4481,76755.0
2024-01-23 12:00:00,18.8,18.8,18.78,18.79,104715.0,18.4481,18.4481,18.4285,18.4383,104715.0
2024-01-23 12:30:00,18.79,18.81,18.78,18.81,60153.0,18.4383,18.4579,18.4285,18.4579,60153.0
2024-01-23 13:00:00,18.81,18.81,18.8,18.8,65784.0,18.4579,18.4579,18.4481,18.4481,65784.0
2024-01-23 13:30:00,18.8,18.82,18.79,18.81,108213.0,18.4481,18.4677,18.4383,18.4579,108213.0
2024-01-23 14:00:00,18.81,18.82,18.8,18.81,132855.0,18.4579,18.4677,18.4481,18.4579,132855.0
2024-01-23 14:30:00,18.81,18.84,18.8,18.83,106047.0,18.4579,18.4873,18.4481,18.4775,106047.0
2024-01-23 15:00:00,18.83,18.86,18.82,18.85,205179.0,18.4775,18.507,18.4677,18.4971,205179.0
2024-01-23 15:30:00,18.84,18.86,18.83,18.85,306588.0,18.4873,18.507,18.4775,18.4971,306588.0
2024-01-24 09:30:00,18.97,18.97,18.92,18.93,271326.0,18.6149,18.6149,18.5658,18.5756,271326.0
2024-01-24 10:00:00,18.93,18.94,18.9,18.94,121785.0,18.5756,18.5855,18.5462,18.5855,121785.0
2024-01-24 10:30:00,18.94,18.99,18.94,18.96,216660.0,18.5855,18.6345,18.5855,18.6051,216660.0
2024-01-24 11:00:00,18.96,18.97,18.94,18.96,197331.0,18.6051,18.6149,18.5855,18.6051,197331.0
2024-01-24 11:30:00,18.96,18.98,18.95,18.97,122079.0,18.6051,18.6247,18.5953,18.6149,122079.0
2024-01-24 12:00:00,18.97,18.98,18.95,18.97,291582.0,18.6149,18.6247,18.5953,18.6149,291582.0
2024-01-24 12:30:00,18.98,18.99,18.97,18.99,163236.0,18.6247,18.6345,18.6149,18.6345,163236.0
2024-01-24 13:00:00,18.99,18.99,18.93,18.95,206337.0,18.6345,18.6345,18.5756,18.5953,206337.0
2024-01-24 13:30:00,18.94,18.94,18.91,18.92,280122.0,18.5855,18.5855,18.556,18.5658,280122.0
2024-01-24 14:00:00,18.92,18.93,18.87,18.88,150756.0,18.5658,18.5756,18.5168,18.5266,150756.0
2024-01-24 14:30:00,18.88,18.91,18.87,18.89,67176.0,18.5266,18.556,18.5168,18.5364,67176.0
2024-01-24 15:00:00,18.89,18.91,18.85,18.85,317043.0,18.5364,18.556,18.4971,18.4971,317043.0
2024-01-24 15:30:00,18.85,18.89,18.84,18.84,258060.0,18.4971,18.5364,18.4873,18.4873,258060.0
2024-01-25 09:30:00,18.94,18.95,18.91,18.93,159993.0,18.5855,18.5953,18.556,18.5756,159993.0
2024-01-25 10:00:00,18.93,18.97,18.92,18.95,102978.0,18.5756,18.6149,18.5658,18.5953,102978.0
2024-01-25 10:30:00,18.96,18.96,18.9,18.92,379164.0,18.6051,18.6051,18.5462,18.5658,379164.0
2024-01-25 11:00:00,18.91,18.94,18.9,18.94,99135.0,18.556,18.5855,18.5462,18.5855,99135.0
2024-01-25 11:30:00,18.94,18.95,18.92,18.93,167610.0,18.5855,18.5953,18.5658,18.5756,167610.0
2024-01-25 12:00:00,18.94,18.94,18.89,18.89,206895.0,18.5855,18.5855,18.5364,18.5364,206895.0
2024-01-25 12:30:00,18.89,18.9,18.87,18.89,96702.0,18.5364,18.5462,18.5168,18.5364,96702.0
2024-01-25 13:00:00,18.89,18.92,18.87,18.88,138000.0,18.5364,18.5658,18.5168,18.5266,138000.0
2024-01-25 13:30:00,18.88,18.9,18.86,18.87,110766.0,18.5266,18.5462,18.507,18.5168,110766.0
2024-01-25 14:00:00,18.87,18.88,18.85,18.88,124218.0,18.5168,18.5266,18.4971,18.5266,124218.0
2024-01-25 14:30:00,18.88,18.9,18.87,18.9,87417.0,18.5266,18.5462,18.5168,18.5462,87417.0
2024-01-25 15:00:00,18.9,18.9,18.88,18.89,167070.0,18.5462,18.5462,18.5266,18.5364,167070.0
2024-01-25 15:30:00,18.89,18.95,18.89,18.95,239547.0,18.5364,18.5953,18.5364,18.5953,239547.0
2024-01-26 09:30:00,18.94,18.97,18.93,18.95,208698.0,18.5855,18.6149,18.5756,18.5953,208698.0
2024-01-26 10:00:00,18.95,18.96,18.92,18.96,110715.0,18.5953,18.6051,18.5658,18.6051,110715.0
2024-01-26 10:30:00,18.96,19.0,18.96,19.0,118905.0,18.6051,18.6443,18.6051,18.6443,118905.0
2024-01-26 11:00:00,19.0,19.0,18.97,18.98,114075.0,18.6443,18.6443,18.6149,18.6247,114075.0
2024-01-26 11:30:00,18.98,18.99,18.96,18.99,108654.0,18.6247,18.6345,18.6051,18.6345,108654.0
2024-01-26 12:00:00,18.99,18.99,18.97,18.97,174357.0,18.6345,18.6345,18.6149,18.6149,174357.0
2024-01-26 12:30:00,18.96,18.96,18.91,18.92,126144.0,18.6051,18.6051,18.556,18.5658,126144.0
2024-01-26 13:00:00,18.92,18.94,18.91,18.93,102915.0,18.5658,18.5855,18.556,18.5756,102915.0
2024-01-26 13:30:00,18.94,18.94,18.9,18.92,110166.0,18.5855,18.5855,18.5462,18.5658,110166.0
2024-01-26 14:00:00,18.92,18.94,18.92,18.93,75189.0,18.5658,18.5855,18.5658,18.5756,75189.0
2024-01-26 14:30:00,18.93,18.96,18.92,18.96,178446.0,18.5756,18.6051,18.5658,18.6051,178446.0
2024-01-26 15:00:00,18.96,18.96,18.93,18.93,156096.0,18.6051,18.6051,18.5756,18.5756,156096.0
2024-01-26 15:30:00,18.94,18.94,18.92,18.94,198912.0,18.5855,18.5855,18.5658,18.5855,198912.0
2024-01-29 09:30:00,18.95,18.96,18.94,18.96,402966.0,18.5953,18.6051,18.5855,18.6051,402966.0
2024-01-29 10:00:00,18.96,18.97,18.94,18.95,119589.0,18.6051,18.6149,18.5855,18.5953,119589.0
2024-01-29 10:30:00,18.95,18.96,18.93,18.94,141423.0,18.5953,18.6051,18.5756,18.5855,141423.0
2024-01-29 11:00:00,18.94,18.96,18.94,18.96,134409.0,18.5855,18.6051,18.5855,18.6051,134409.0
2024-01-29 11:30:00,18.96,18.97,18.95,18.97,64092.0,18.6051,18.6149,18.5953,18.6149,64092.0
2024-01-29 12:00:00,18.97,18.98,18.96,18.97,81993.0,18.6149,18.6247,18.6051,18.6149,81993.0
2024-01-29 12:30:00,18.98,18.99,18.96,18.97,105708.0,18.6247,18.6345,18.6051,18.6149,105708.0
2024-01-29 13:00:00,18.97,18.98,18.96,18.98,278184.0,18.6149,18.6247,18.6051,18.6247,278184.0
2024-01-29 13:30:00,18.99,18.99,18.97,18.97,171957.0,18.6345,18.6345,18.6149,18.6149,171957.0
2024-01-29 14:00:00,18.97,19.0,18.97,19.0,107271.0,18.6149,18.6443,18.6149,18.6443,107271.0
2024-01-29 14:30:00,19.0,19.01,19.0,19.0,166719.0,18.6443,18.6541,18.6443,18.6443,166719.0
2024-01-29 15:00:00,19.0,19.11,19.0,19.09,229752.0,18.6443,18.7523,18.6443,18.7327,229752.0
2024-01-29 15:30:00,19.09,19.11,19.07,19.11,264249.0,18.7327,18.7523,18.713,18.7523,264249.0
2024-01-30 09:30:00,19.08,19.1,19.07,19.1,256845.0,18.7228,18.7425,18.713,18.7425,256845.0
2024-01-30 10:00:00,19.1,19.1,19.06,19.07,77502.0,18.7425,18.7425,18.7032,18.713,77502.0
2024-01-30 10:30:00,19.07,19.08,19.06,19.07,201117.0,18.713,18.7228,18.7032,18.713,201117.0
2024-01-30 11:00:00,19.07,19.09,19.06,19.08,60510.0,18.713,18.7327,18.7032,18.7228,60510.0
2024-01-30 11:30:00,19.09,19.1,19.08,19.1,99528.0,18.7327,18.7425,18.7228,18.7425,99528.0
2024-01-30 12:00:00,19.1,19.1,19.06,19.07,162033.0,18.7425,18.7425,18.7032,18.713,162033.0
2024-01-30 12:30:00,19.06,19.07,19.05,19.06,191085.0,18.7032,18.713,18.6934,18.7032,191085.0
2024-01-30 13:00:00,19.05,19.08,19.05,19.08,79920.0,18.6934,18.7228,18.6934,18.7228,79920.0
2024-01-30 13:30:00,19.08,19.08,19.06,19.07,131094.0,18.7228,18.7228,18.7032,18.713,131094.0
2024-01-30 14:00:00,19.07,19.09,19.06,19.09,135945.0,18.713,18.7327,18.7032,18.7327,135945.0
2024-01-30 14:30:00,19.09,19.1,19.09,19.09,75438.0,18.7327,18.7425,18.7327,18.7327,75438.0
2024-01-30 15:00:00,19.1,19.1,19.08,19.1,171312.0,18.7425,18.7425,18.7228,18.7425,171312.0
2024-01-30 15:30:00,19.1,19.1,19.07,19.08,275184.0,18.7425,18.7425,18.713,18.7228,275184.0
2024-01-31 09:30:00,18.98,18.99,18.95,18.96,219444.0,18.6247,18.6345,18.5953,18.6051,219444.0
2024-01-31 10:00:00,18.95,18.96,18.94,18.94,81657.0,18.5953,18.6051,18.5855,18.5855,81657.0
2024-01-31 10:30:00,18.95,18.95,18.9,18.92,117666.0,18.5953,18.5953,18.5462,18.5658,117666.0
2024-01-31 11:00:00,18.92,18.95,18.92,18.93,94710.0,18.5658,18.5953,18.5658,18.5756,94710.0
2024-01-31 11:30:00,18.93,18.93,18.9,18.92,78690.0,18.5756,18.5756,18.5462,18.5658,78690.0
2024-01-31 12:00:00,18.92,18.95,18.92,18.94,141876.0,18.5658,18.5953,18.5658,18.5855,141876.0
2024-01-31 12:30:00,18.95,18.95,18.91,18.95,160494.0,18.5953,18.5953,18.556,18.5953,160494.0
2024-01-31 13:00:00,18.95,18.96,18.93,18.94,108636.0,18.5953,18.6051,18.5756,18.5855,108636.0
2024-01-31 13:30:00,18.94,18.96,18.93,18.95,131976.0,18.5855,18.6051,18.5756,18.5953,131976.0
2024-01-31 14:00:00,18.96,18.97,18.87,18.89,335919.0,18.6051,18.6149,18.5168,18.5364,335919.0
2024-01-31 14:30:00,18.89,19.02,18.88,18.91,525843.0,18.5364,18.664,18.5266,18.556,525843.0
2024-01-31 15:00:00,18.91,18.91,18.79,18.83,633516.0,18.556,18.556,18.4383,18.4775,633516.0
2024-01-31 15:30:00,18.83,18.83,18.75,18.75,579318.0,18.4775,18.4775,18.399,18.399,579318.0
2024-02-01 09:30:00,18.83,18.87,18.82,18.82,289515.0,18.4775,18.5168,18.4677,18.4677,289515.0
2024-02-01 10:00:00,18.83,18.88,18.8,18.88,163806.0,18.4775,18.5266,18.4481,18.5266,163806.0
2024-02-01 10:30:00,18.88,18.88,18.78,18.78,320280.0,18.5266,18.5266,18.4285,18.4285,320280.0
2024-02-01 11:00:00,18.78,18.81,18.77,18.8,90714.0,18.4285,18.4579,18.4186,18.4481,90714.0
2024-02-01 11:30:00,18.8,18.85,18.8,18.85,85794.0,18.4481,18.4971,18.4481,18.4971,85794.0
2024-02-01 12:00:00,18.85,18.91,18.85,18.88,99609.0,18.4971,18.556,18.4971,18.5266,99609.0
2024-02-01 12:30:00,18.89,18.96,18.88,18.93,119508.0,18.5364,18.6051,18.5266,18.5756,119508.0
2024-02-01 13:00:00,18.92,18.93,18.88,18.91,103791.0,18.5658,18.5756,18.5266,18.556,103791.0
2024-02-01 13:30:00,18.91,18.93,18.89,18.92,138708.0,18.556,18.5756,18.5364,18.5658,138708.0
2024-02-01 14:00:00,18.92,18.95,18.92,18.94,117519.0,18.5658,18.5953,18.5658,18.5855,117519.0
2024-02-01 14:30:00,18.93,18.97,18.92,18.97,73878.0,18.5756,18.6149,18.5658,18.6149,73878.0
2024-02-01 15:00:00,18.97,18.99,18.96,18.97,193776.0,18.6149,18.6345,18.6051,18.6149,193776.0
2024-02-01 15:30:00,18.98,19.0,18.95,19.0,172395.0,18.6247,18.6443,18.5953,18.6443,172395.0
2024-02-02 09:30:00,19.01,19.04,18.98,19.02,338430.0,18.6541,18.6836,18.6247,18.664,338430.0
2024-02-02 10:00:00,19.03,19.05,19.0,19.04,203817.0,18.6738,18.6934,18.6443,18.6836,203817.0
2024-02-02 10:30:00,19.04,19.1,19.01,19.09,245976.0,18.6836,18.7425,18.6541,18.7327,245976.0
2024-02-02 11:00:00,19.09,19.12,19.07,19.12,179787.0,18.7327,18.7621,18.713,18.7621,179787.0
2024-02-02 11:30:00,19.12,19.16,19.12,19.14,121677.0,18.7621,18.8013,18.7621,18.7817,121677.0
2024-02-02 12:00:00,19.14,19.17,19.12,19.17,123213.0,18.7817,18.8112,18.7621,18.8112,123213.0
2024-02-02 12:30:00,19.17,19.18,19.09,19.14,293139.0,18.8112,18.821,18.7327,18.7817,293139.0
2024-02-02 13:00:00,19.15,19.17,19.13,19.14,137901.0,18.7915,18.8112,18.7719,18.7817,137901.0
2024-02-02 13:30:00,19.14,19.17,19.13,19.16,164397.0,18.7817,18.8112,18.7719,18.8013,164397.0
2024-02-02 14:00:00,19.17,19.21,19.17,19.19,152391.0,18.8112,18.8504,18.8112,18.8308,152391.0
2024-02-02 14:30:00,19.2,19.23,19.19,19.22,500697.0,18.8406,18.87,18.8308,18.8602,500697.0
2024-02-02 15:00:00,19.22,19.24,19.21,19.23,144765.0,18.8602,18.8798,18.8504,18.87,144765.0
2024-02-02 15:30:00,19.24,19.24,19.17,19.17,348660.0,18.8798,18.8798,18.8112,18.8112,348660.0
2024-02-05 09:30:00,19.14,19.14,19.09,19.1,296097.0,18.7817,18.7817,18.7327,18.7425,296097.0
2024-02-05 10:00:00,19.11,19.11,19.0,19.03,152757.0,18.7523,18.7523,18.6443,18.6738,152757.0
2024-02-05 10:30:00,19.03,19.03,18.98,19.01,109197.0,18.6738,18.6738,18.6247,18.6541,109197.0
2024-02-05 11:00:00,19.01,19.05,19.0,19.03,94890.0,18.6541,18.6934,18.6443,18.6738,94890.0
2024-02-05 11:30:00,19.03,19.06,19.03,19.06,131445.0,18.6738,18.7032,18.6738,18.7032,131445.0
2024-02-05 12:00:00,19.05,19.08,19.05,19.08,95805.0,18.6934,18.7228,18.6934,18.7228,95805.0
2024-02-05 12:30:00,19.09,19.11,19.09,19.09,116463.0,18.7327,18.7523,18.7327,18.7327,116463.0
2024-02-05 13:00:00,19.1,19.12,19.08,19.08,78708.0,18.7425,18.7621,18.7228,18.7228,78708.0
2024-02-05 13:30:00,19.08,19.11,19.08,19.1,72930.0,18.7228,18.7523,18.7228,18.7425,72930.0
2024-02-05 14:00:00,19.1,19.12,19.09,19.12,107031.0,18.7425,18.7621,18.7327,18.7621,107031.0
2024-02-05 14:30:00,19.12,19.14,19.11,19.14,84141.0,18.7621,18.7817,18.7523,18.7817,84141.0
2024-02-05 15:00:00,19.14,19.14,19.08,19.12,262518.0,18.7817,18.7817,18.7228,18.7621,262518.0
2024-02-05 15:30:00,19.13,19.14,19.08,19.08,348117.0,18.7719,18.7817,18.7228,18.7228,348117.0
2024-02-06 09:30:00,19.12,19.16,19.11,19.12,209103.0,18.7621,18.8013,18.7523,18.7621,209103.0
2024-02-06 10:00:00,19.1,19.11,19.08,19.09,115362.0,18.7425,18.7523,18.7228,18.7327,115362.0
2024-02-06 10:30:00,19.09,19.12,19.09,19.11,126351.0,18.7327,18.7621,18.7327,18.7523,126351.0
2024-02-06 11:00:00,19.11,19.13,19.09,19.12,128652.0,18.7523,18.7719,18.7327,18.7621,128652.0
2024-02-06 11:30:00,19.12,19.13,19.08,19.08,128016.0,18.7621,18.7719,18.7228,18.7228,128016.0
2024-02-06 12:00:00,19.08,19.1,19.07,19.1,89508.0,18.7228,18.7425,18.713,18.7425,89508.0
2024-02-06 12:30:00,19.1,19.1,19.09,19.09,113907.0,18.7425,18.7425,18.7327,18.7327,113907.0
2024-02-06 13:00:00,19.09,19.11,19.09,19.1,112578.0,18.7327,18.7523,18.7327,18.7425,112578.0
2024-02-06 13:30:00,19.11,19.13,19.1,19.13,81843.0,18.7523,18.7719,18.7425,18.7719,81843.0
2024-02-06 14:00:00,19.13,19.13,19.07,19.09,277227.0,18.7719,18.7719,18.713,18.7327,277227.0
2024-02-06 14:30:00,19.09,19.12,19.08,19.12,91110.0,18.7327,18.7621,18.7228,18.7621,91110.0
2024-02-06 15:00:00,19.12,19.13,19.11,19.12,194685.0,18.7621,18.7719,18.7523,18.7621,194685.0
2024-02-06 15:30:00,19.12,19.15,19.1,19.15,192732.0,18.7621,18.7915,18.7425,18.7915,192732.0
2024-02-07 09:30:00,19.24,19.24,19.19,19.2,139032.0,18.8798,18.8798,18.8308,18.8406,139032.0
2024-02-07 10:00:00,19.2,19.29,19.19,19.29,86805.0,18.8406,18.9289,18.8308,18.9289,86805.0
2024-02-07 10:30:00,19.29,19.29,19.26,19.26,141765.0,18.9289,18.9289,18.8995,18.8995,141765.0
2024-02-07 11:00:00,19.27,19.28,19.25,19.26,80748.0,18.9093,18.9191,18.8897,18.8995,80748.0
2024-02-07 11:30:00,19.27,19.29,19.25,19.28,93573.0,18.9093,18.9289,18.8897,18.9191,93573.0
2024-02-07 12:00:00,19.28,19.28,19.26,19.27,205179.0,18.9191,18.9191,18.8995,18.9093,205179.0
2024-02-07 12:30:00,19.27,19.28,19.25,19.28,56538.0,18.9093,18.9191,18.8897,18.9191,56538.0
2024-02-07 13:00:00,19.28,19.31,19.26,19.31,104289.0,18.9191,18.9485,18.8995,18.9485,104289.0
2024-02-07 13:30:00,19.31,19.32,19.29,19.31,92889.0,18.9485,18.9583,18.9289,18.9485,92889.0
2024-02-07 14:00:00,19.31,19.31,19.3,19.3,168159.0,18.9485,18.9485,18.9387,18.9387,168159.0
2024-02-07 14:30:00,19.3,19.32,19.29,19.31,326739.0,18.9387,18.9583,18.9289,18.9485,326739.0
2024-02-07 15:00:00,19.31,19.32,19.3,19.31,163944.0,18.9485,18.9583,18.9387,18.9485,163944.0
2024-02-07 15:30:00,19.31,19.31,19.28,19.3,202173.0,18.9485,18.9485,18.9191,18.9387,202173.0
2024-02-08 09:30:00,19.3,19.31,19.28,19.31,140094.0,18.9387,18.9485,18.9191,18.9485,140094.0
2024-02-08 10:00:00,19.31,19.32,19.3,19.31,86553.0,18.9485,18.9583,18.9387,18.9485,86553.0
2024-02-08 10:30:00,19.31,19.33,19.3,19.33,82152.0,18.9485,18.9682,18.9387,18.9682,82152.0
2024-02-08 11:00:00,19.33,19.33,19.29,19.29,128673.0,18.9682,18.9682,18.9289,18.9289,128673.0
2024-02-08 11:30:00,19.29,19.32,19.29,19.31,102771.0,18.9289,18.9583,18.9289,18.9485,102771.0
2024-02-08 12:00:00,19.31,19.32,19.3,19.32,68190.0,18.9485,18.9583,18.9387,18.9583,68190.0
2024-02-08 12:30:00,19.32,19.32,19.3,19.3,45723.0,18.9583,18.9583,18.9387,18.9387,45723.0
2024-02-08 13:00:00,19.3,19.33,19.3,19.33,129648.0,18.9387,18.9682,18.9387,18.9682,129648.0
2024-02-08 13:30:00,19.33,19.34,19.32,19.33,116871.0,18.9682,18.978,18.9583,18.9682,116871.0
2024-02-08 14:00:00,19.33,19.34,19.32,19.33,90006.0,18.9682,18.978,18.9583,18.9682,90006.0
2024-02-08 14:30:00,19.33,19.34,19.31,19.34,112386.0,18.9682,18.978,18.9485,18.978,112386.0
2024-02-08 15:00:00,19.34,19.35,19.34,19.34,117012.0,18.978,18.9878,18.978,18.978,117012.0
2024-02-08 15:30:00,19.35,19.35,19.32,19.34,175743.0,18.9878,18.9878,18.9583,18.978,175743.0
2024-02-09 09:30:00,19.38,19.4,19.35,19.4,203091.0,19.0172,19.0368,18.9878,19.0368,203091.0
2024-02-09 10:00:00,19.4,19.4,19.38,19.4,132579.0,19.0368,19.0368,19.0172,19.0368,132579.0
2024-02-09 10:30:00,19.4,19.41,19.39,19.4,147363.0,19.0368,19.0467,19.027,19.0368,147363.0
2024-02-09 11:00:00,19.4,19.42,19.39,19.4,211590.0,19.0368,19.0565,19.027,19.0368,211590.0
2024-02-09 11:30:00,19.4,19.4,19.38,19.4,69036.0,19.0368,19.0368,19.0172,19.0368,69036.0
2024-02-09 12:00:00,19.39,19.42,19.39,19.42,86580.0,19.027,19.0565,19.027,19.0565,86580.0
2024-02-09 12:30:00,19.42,19.44,19.41,19.43,233535.0,19.0565,19.0761,19.0467,19.0663,233535.0
2024-02-09 13:00:00,19.43,19.46,19.43,19.45,135756.0,19.0663,19.0957,19.0663,19.0859,135756.0
2024-02-09 13:30:00,19.45,19.46,19.44,19.45,117849.0,19.0859,19.0957,19.0761,19.0859,117849.0
2024-02-09 14:00:00,19.45,19.47,19.45,19.46,115143.0,19.0859,19.1055,19.0859,19.0957,115143.0
2024-02-09 14:30:00,19.47,19.48,19.46,19.47,105192.0,19.1055,19.1154,19.0957,19.1055,105192.0
2024-02-09 15:00:00,19.47,19.47,19.45,19.47,133380.0,19.1055,19.1055,19.0859,19.1055,133380.0
2024-02-09 15:30:00,19.46,19.47,19.45,19.47,199773.0,19.0957,19.1055,19.0859,19.1055,199773.0
2024-02-12 09:30:00,19.47,19.49,19.47,19.49,386124.0,19.1055,19.1252,19.1055,19.1252,386124.0
2024-02-12 10:00:00,19.49,19.49,19.47,19.49,76158.0,19.1252,19.1252,19.1055,19.1252,76158.0
2024-02-12 10:30:00,19.49,19.53,19.49,19.52,138492.0,19.1252,19.1644,19.1252,19.1546,138492.0
2024-02-12 11:00:00,19.52,19.56,19.51,19.56,208305.0,19.1546,19.1939,19.1448,19.1939,208305.0
2024-02-12 11:30:00,19.56,19.58,19.55,19.57,140424.0,19.1939,19.2135,19.184,19.2037,140424.0
2024-02-12 12:00:00,19.57,19.57,19.55,19.56,71226.0,19.2037,19.2037,19.184,19.1939,71226.0
2024-02-12 12:30:00,19.55,19.57,19.55,19.57,82857.0,19.184,19.2037,19.184,19.2037,82857.0
2024-02-12 13:00:00,19.57,19.58,19.54,19.54,107472.0,19.2037,19.2135,19.1742,19.1742,107472.0
2024-02-12 13:30:00,19.54,19.54,19.51,19.53,80775.0,19.1742,19.1742,19.1448,19.1644,80775.0
2024-02-12 14:00:00,19.52,19.53,19.45,19.49,144330.0,19.1546,19.1644,19.0859,19.1252,144330.0
2024-02-12 14:30:00,19.48,19.5,19.46,19.47,78543.0,19.1154,19.135,19.0957,19.1055,78543.0
2024-02-12 15:00:00,19.47,19.49,19.47,19.48,182724.0,19.1055,19.1252,19.1055,19.1154,182724.0
2024-02-12 15:30:00,19.48,19.5,19.47,19.48,222057.0,19.1154,19.135,19.1055,19.1154,222057.0
2024-02-13 09:30:00,19.2,19.22,19.16,19.16,301290.0,18.8406,18.8602,18.8013,18.8013,301290.0
2024-02-13 10:00:00,19.17,19.2,19.14,19.19,162783.0,18.8112,18.8406,18.7817,18.8308,162783.0
2024-02-13 10:30:00,19.21,19.23,19.2,19.2,243399.0,18.8504,18.87,18.8406,18.8406,243399.0
2024-02-13 11:00:00,19.2,19.26,19.2,19.24,89655.0,18.8406,18.8995,18.8406,18.8798,89655.0
2024-02-13 11:30:00,19.24,19.26,19.23,19.23,112131.0,18.8798,18.8995,18.87,18.87,112131.0
2024-02-13 12:00:00,19.23,19.23,19.2,19.2,149130.0,18.87,18.87,18.8406,18.8406,149130.0
2024-02-13 12:30:00,19.22,19.24,19.19,19.2,83739.0,18.8602,18.8798,18.8308,18.8406,83739.0
2024-02-13 13:00:00,19.2,19.2,19.18,19.19,55563.0,18.8406,18.8406,18.821,18.8308,55563.0
2024-02-13 13:30:00,19.19,19.2,19.16,19.17,163302.0,18.8308,18.8406,18.8013,18.8112,163302.0
2024-02-13 14:00:00,19.17,19.17,19.1,19.11,172338.0,18.8112,18.8112,18.7425,18.7523,172338.0
2024-02-13 14:30:00,19.11,19.14,19.06,19.07,157941.0,18.7523,18.7817,18.7032,18.713,157941.0
2024-02-13 15:00:00,19.07,19.08,19.04,19.07,207894.0,18.713,18.7228,18.6836,18.713,207894.0
2024-02-13 15:30:00,19.07,19.18,19.07,19.17,457539.0,18.713,18.821,18.713,18.8112,457539.0
2024-02-14 09:30:00,19.29,19.32,19.25,19.3,223227.0,18.9289,18.9583,18.8897,18.9387,223227.0
2024-02-14 10:00:00,19.3,19.34,19.29,19.33,99999.0,18.9387,18.978,18.9289,18.9682,99999.0
2024-02-14 10:30:00,19.34,19.34,19.26,19.26,150051.0,18.978,18.978,18.8995,18.8995,150051.0
2024-02-14 11:00:00,19.26,19.28,19.23,19.28,170943.0,18.8995,18.9191,18.87,18.9191,170943.0
2024-02-14 11:30:00,19.28,19.29,19.24,19.24,166038.0,18.9191,18.9289,18.8798,18.8798,166038.0
2024-02-14 12:00:00,19.24,19.27,19.21,19.27,128010.0,18.8798,18.9093,18.8504,18.9093,128010.0
2024-02-14 12:30:00,19.28,19.29,19.27,19.28,111789.0,18.9191,18.9289,18.9093,18.9191,111789.0
2024-02-14 13:00:00,19.28,19.3,19.26,19.27,89610.0,18.9191,18.9387,18.8995,18.9093,89610.0
2024-02-14 13:30:00,19.28,19.32,19.27,19.3,97173.0,18.9191,18.9583,18.9093,18.9387,97173.0
2024-02-14 14:00:00,19.3,19.31,19.25,19.31,201927.0,18.9387,18.9485,18.8897,18.9485,201927.0
2024-02-14 14:30:00,19.31,19.33,19.3,19.32,127749.0,18.9485,18.9682,18.9387,18.9583,127749.0
2024-02-14 15:00:00,19.33,19.37,19.31,19.37,206397.0,18.9682,19.0074,18.9485,19.0074,206397.0
2024-02-14 15:30:00,19.37,19.4,19.34,19.4,402513.0,19.0074,19.0368,18.978,19.0368,402513.0
2024-02-15 09:30:00,19.43,19.47,19.4,19.44,201504.0,19.0663,19.1055,19.0368,19.0761,201504.0
2024-02-15 10:00:00,19.44,19.48,19.44,19.44,110460.0,19.0761,19.1154,19.0761,19.0761,110460.0
2024-02-15 10:30:00,19.44,19.45,19.43,19.44,150516.0,19.0761,19.0859,19.0663,19.0761,150516.0
2024-02-15 11:00:00,19.44,19.44,19.4,19.43,139278.0,19.0761,19.0761,19.0368,19.0663,139278.0
2024-02-15 11:30:00,19.43,19.46,19.43,19.44,72048.0,19.0663,19.0957,19.0663,19.0761,72048.0
2024-02-15 12:00:00,19.45,19.47,19.44,19.47,98868.0,19.0859,19.1055,19.0761,19.1055,98868.0
2024-02-15 12:30:00,19.47,19.48,19.45,19.46,86682.0,19.1055,19.1154,19.0859,19.0957,86682.0
2024-02-15 13:00:00,19.45,19.51,19.45,19.51,224040.0,19.0859,19.1448,19.0859,19.1448,224040.0
2024-02-15 13:30:00,19.52,19.52,19.5,19.51,154434.0,19.1546,19.1546,19.135,19.1448,154434.0
2024-02-15 14:00:00,19.52,19.53,19.5,19.52,115491.0,19.1546,19.1644,19.135,19.1546,115491.0
2024-02-15 14:30:00,19.52,19.54,19.52,19.53,116247.0,19.1546,19.1742,19.1546,19.1644,116247.0
2024-02-15 15:00:00,19.53,19.54,19.51,19.52,184797.0,19.1644,19.1742,19.1448,19.1546,184797.0
2024-02-15 15:30:00,19.52,19.54,19.51,19.53,365712.0,19.1546,19.1742,19.1448,19.1644,365712.0
2024-02-16 09:30:00,19.53,19.53,19.42,19.44,268686.0,19.1644,19.1644,19.0565,19.0761,268686.0
2024-02-16 10:00:00,19.43,19.48,19.41,19.46,153231.0,19.0663,19.1154,19.0467,19.0957,153231.0
2024-02-16 10:30:00,19.46,19.5,19.45,19.49,159564.0,19.0957,19.135,19.0859,19.1252,159564.0
2024-02-16 11:00:00,19.49,19.54,19.49,19.53,107583.0,19.1252,19.1742,19.1252,19.1644,107583.0
2024-02-16 11:30:00,19.54,19.55,19.52,19.54,235035.0,19.1742,19.184,19.1546,19.1742,235035.0
2024-02-16 12:00:00,19.54,19.55,19.52,19.54,94767.0,19.1742,19.184,19.1546,19.1742,94767.0
2024-02-16 12:30:00,19.54,19.55,19.52,19.53,120354.0,19.1742,19.184,19.1546,19.1644,120354.0
2024-02-16 13:00:00,19.52,19.53,19.49,19.52,126294.0,19.1546,19.1644,19.1252,19.1546,126294.0
2024-02-16 13:30:00,19.52,19.55,19.52,19.55,102318.0,19.1546,19.184,19.1546,19.184,102318.0
2024-02-16 14:00:00,19.55,19.57,19.55,19.55,83193.0,19.184,19.2037,19.184,19.184,83193.0
2024-02-16 14:30:00,19.56,19.56,19.45,19.47,208977.0,19.1939,19.1939,19.0859,19.1055,208977.0
2024-02-16 15:00:00,19.47,19.48,19.45,19.48,135921.0,19.1055,19.1154,19.0859,19.1154,135921.0
2024-02-16 15:30:00,19.48,19.48,19.41,19.43,273111.0,19.1154,19.1154,19.0467,19.0663,273111.0
2024-02-20 09:30:00,19.35,19.37,19.29,19.31,471573.0,18.9878,19.0074,18.9289,18.9485,471573.0
2024-02-20 10:00:00,19.3,19.3,19.27,19.28,284121.0,18.9387,18.9387,18.9093,18.9191,284121.0
2024-02-20 10:30:00,19.28,19.32,19.27,19.31,50601.0,18.9191,18.9583,18.9093,18.9485,50601.0
2024-02-20 11:00:00,19.32,19.33,19.3,19.31,152097.0,18.9583,18.9682,18.9387,18.9485,152097.0
2024-02-20 11:30:00,19.31,19.31,19.26,19.26,86118.0,18.9485,18.9485,18.8995,18.8995,86118.0
2024-02-20 12:00:00,19.26,19.27,19.23,19.23,112953.0,18.8995,18.9093,18.87,18.87,112953.0
2024-02-20 12:30:00,19.24,19.26,19.22,19.25,119688.0,18.8798,18.8995,18.8602,18.8897,119688.0
2024-02-20 13:00:00,19.26,19.27,19.24,19.24,87417.0,18.8995,18.9093,18.8798,18.8798,87417.0
2024-02-20 13:30:00,19.24,19.27,19.23,19.27,93249.0,18.8798,18.9093,18.87,18.9093,93249.0
2024-02-20 14:00:00,19.27,19.28,19.25,19.27,134511.0,18.9093,18.9191,18.8897,18.9093,134511.0
2024-02-20 14:30:00,19.28,19.31,19.26,19.3,193239.0,18.9191,18.9485,18.8995,18.9387,193239.0
2024-02-20 15:00:00,19.3,19.31,19.28,19.3,295404.0,18.9387,18.9485,18.9191,18.9387,295404.0
2024-02-20 15:30:00,19.31,19.31,19.24,19.3,555471.0,18.9485,18.9485,18.8798,18.9387,555471.0
2024-02-21 09:30:00,19.25,19.26,19.22,19.24,354831.0,18.8897,18.8995,18.8602,18.8798,354831.0
2024-02-21 10:00:00,19.24,19.27,19.23,19.24,94251.0,18.8798,18.9093,18.87,18.8798,94251.0
2024-02-21 10:30:00,19.23,19.25,19.23,19.24,121197.0,18.87,18.8897,18.87,18.8798,121197.0
2024-02-21 11:00:00,19.24,19.28,19.24,19.26,77013.0,18.8798,18.9191,18.8798,18.8995,77013.0
2024-02-21 11:30:00,19.25,19.27,19.24,19.26,166563.0,18.8897,18.9093,18.8798,18.8995,166563.0
2024-02-21 12:00:00,19.26,19.26,19.22,19.23,47565.0,18.8995,18.8995,18.8602,18.87,47565.0
2024-02-21 12:30:00,19.22,19.25,19.21,19.25,47316.0,18.8602,18.8897,18.8504,18.8897,47316.0
2024-02-21 13:00:00,19.24,19.25,19.2,19.23,158547.0,18.8798,18.8897,18.8406,18.87,158547.0
2024-02-21 13:30:00,19.24,19.24,19.23,19.24,106251.0,18.8798,18.8798,18.87,18.8798,106251.0
2024-02-21 14:00:00,19.23,19.26,19.19,19.21,117003.0,18.87,18.8995,18.8308,18.8504,117003.0
2024-02-21 14:30:00,19.21,19.21,19.18,19.21,168897.0,18.8504,18.8504,18.821,18.8504,168897.0
2024-02-21 15:00:00,19.21,19.21,19.17,19.2,169800.0,18.8504,18.8504,18.8112,18.8406,169800.0
2024-02-21 15:30:00,19.2,19.31,19.2,19.31,355488.0,18.8406,18.9485,18.8406,18.9485,355488.0
2024-02-22 09:30:00,19.55,19.62,19.52,19.59,329331.0,19.184,19.2527,19.1546,19.2233,329331.0
2024-02-22 10:00:00,19.6,19.61,19.58,19.6,210960.0,19.2331,19.2429,19.2135,19.2331,210960.0
2024-02-22 10:30:00,19.6,19.61,19.57,19.58,181308.0,19.2331,19.2429,19.2037,19.2135,181308.0
2024-02-22 11:00:00,19.58,19.62,19.58,19.61,123213.0,19.2135,19.2527,19.2135,19.2429,123213.0
2024-02-22 11:30:00,19.61,19.63,19.6,19.61,87153.0,19.2429,19.2625,19.2331,19.2429,87153.0
2024-02-22 12:00:00,19.6,19.63,19.59,19.63,88335.0,19.2331,19.2625,19.2233,19.2625,88335.0
2024-02-22 12:30:00,19.63,19.65,19.62,19.65,79986.0,19.2625,19.2822,19.2527,19.2822,79986.0
2024-02-22 13:00:00,19.65,19.66,19.63,19.66,91179.0,19.2822,19.292,19.2625,19.292,91179.0
2024-02-22 13:30:00,19.66,19.68,19.66,19.68,261576.0,19.292,19.3116,19.292,19.3116,261576.0
2024-02-22 14:00:00,19.68,19.72,19.68,19.72,137775.0,19.3116,19.3509,19.3116,19.3509,137775.0
2024-02-22 14:30:00,19.72,19.72,19.66,19.68,188505.0,19.3509,19.3509,19.292,19.3116,188505.0
2024-02-22 15:00:00,19.67,19.71,19.67,19.69,307368.0,19.3018,19.341,19.3018,19.3214,307368.0
2024-02-22 15:30:00,19.69,19.72,19.68,19.69,362511.0,19.3214,19.3509,19.3116,19.3214,362511.0
2024-02-23 09:30:00,19.76,19.78,19.74,19.76,287445.0,19.3901,19.4097,19.3705,19.3901,287445.0
2024-02-23 10:00:00,19.76,19.77,19.75,19.75,134442.0,19.3901,19.3999,19.3803,19.3803,134442.0
2024-02-23 10:30:00,19.75,19.77,19.73,19.73,182193.0,19.3803,19.3999,19.3607,19.3607,182193.0
2024-02-23 11:00:00,19.74,19.74,19.67,19.71,147018.0,19.3705,19.3705,19.3018,19.341,147018.0
2024-02-23 11:30:00,19.71,19.73,19.7,19.72,118629.0,19.341,19.3607,19.3312,19.3509,118629.0
2024-02-23 12:00:00,19.73,19.75,19.72,19.73,213075.0,19.3607,19.3803,19.3509,19.3607,213075.0
2024-02-23 12:30:00,19.73,19.74,19.71,19.74,123342.0,19.3607,19.3705,19.341,19.3705,123342.0
2024-02-23 13:00:00,19.74,19.76,19.73,19.75,153987.0,19.3705,19.3901,19.3607,19.3803,153987.0
2024-02-23 13:30:00,19.75,19.76,19.73,19.73,80406.0,19.3803,19.3901,19.3607,19.3607,80406.0
2024-02-23 14:00:00,19.74,19.74,19.7,19.71,75264.0,19.3705,19.3705,19.3312,19.341,75264.0
2024-02-23 14:30:00,19.71,19.73,19.7,19.73,119934.0,19.341,19.3607,19.3312,19.3607,119934.0
2024-02-23 15:00:00,19.73,19.73,19.7,19.71,94191.0,19.3607,19.3607,19.3312,19.341,94191.0
2024-02-23 15:30:00,19.71,19.74,19.7,19.71,234666.0,19.341,19.3705,19.3312,19.341,234666.0
2024-02-26 09:30:00,19.71,19.74,19.71,19.73,256065.0,19.341,19.3705,19.341,19.3607,256065.0
2024-02-26 10:00:00,19.74,19.74,19.72,19.72,66966.0,19.3705,19.3705,19.3509,19.3509,66966.0
2024-02-26 10:30:00,19.72,19.73,19.7,19.71,159447.0,19.3509,19.3607,19.3312,19.341,159447.0
2024-02-26 11:00:00,19.71,19.72,19.69,19.7,145938.0,19.341,19.3509,19.3214,19.3312,145938.0
2024-02-26 11:30:00,19.7,19.72,19.69,19.72,85290.0,19.3312,19.3509,19.3214,19.3509,85290.0
2024-02-26 12:00:00,19.71,19.72,19.7,19.72,98466.0,19.341,19.3509,19.3312,19.3509,98466.0
2024-02-26 12:30:00,19.72,19.72,19.69,19.7,60864.0,19.3509,19.3509,19.3214,19.3312,60864.0
2024-02-26 13:00:00,19.7,19.71,19.66,19.67,105945.0,19.3312,19.341,19.292,19.3018,105945.0
2024-02-26 13:30:00,19.67,19.68,19.65,19.68,160725.0,19.3018,19.3116,19.2822,19.3116,160725.0
2024-02-26 14:00:00,19.68,19.7,19.67,19.69,91836.0,19.3116,19.3312,19.3018,19.3214,91836.0
2024-02-26 14:30:00,19.7,19.7,19.68,19.68,101277.0,19.3312,19.3312,19.3116,19.3116,101277.0
2024-02-26 15:00:00,19.68,19.7,19.68,19.69,256149.0,19.3116,19.3312,19.3116,19.3214,256149.0
2024-02-26 15:30:00,19.69,19.69,19.65,19.65,139401.0,19.3214,19.3214,19.2822,19.2822,139401.0
2024-02-27 09:30:00,19.69,19.69,19.65,19.67,206697.0,19.3214,19.3214,19.2822,19.3018,206697.0
2024-02-27 10:00:00,19.67,19.69,19.66,19.68,277515.0,19.3018,19.3214,19.292,19.3116,277515.0
2024-02-27 10:30:00,19.68,19.69,19.66,19.68,87270.0,19.3116,19.3214,19.292,19.3116,87270.0
2024-02-27 11:00:00,19.68,19.68,19.66,19.67,123747.0,19.3116,19.3116,19.292,19.3018,123747.0
2024-02-27 11:30:00,19.66,19.68,19.66,19.68,72774.0,19.292,19.3116,19.292,19.3116,72774.0
2024-02-27 12:00:00,19.68,19.68,19.65,19.66,138120.0,19.3116,19.3116,19.2822,19.292,138120.0
2024-02-27 12:30:00,19.66,19.67,19.64,19.64,83151.0,19.292,19.3018,19.2724,19.2724,83151.0
2024-02-27 13:00:00,19.63,19.66,19.63,19.65,78966.0,19.2625,19.292,19.2625,19.2822,78966.0
2024-02-27 13:30:00,19.64,19.67,19.64,19.66,111795.0,19.2724,19.3018,19.2724,19.292,111795.0
2024-02-27 14:00:00,19.67,19.69,19.66,19.68,144525.0,19.3018,19.3214,19.292,19.3116,144525.0
2024-02-27 14:30:00,19.69,19.7,19.68,19.7,110544.0,19.3214,19.3312,19.3116,19.3312,110544.0
2024-02-27 15:00:00,19.7,19.71,19.68,19.7,161493.0,19.3312,19.341,19.3116,19.3312,161493.0
2024-02-27 15:30:00,19.7,19.72,19.69,19.71,279657.0,19.3312,19.3509,19.3214,19.341,279657.0
2024-02-28 09:30:00,19.65,19.66,19.63,19.65,288192.0,19.2822,19.292,19.2625,19.2822,288192.0
2024-02-28 10:00:00,19.65,19.67,19.64,19.66,68493.0,19.2822,19.3018,19.2724,19.292,68493.0
2024-02-28 10:30:00,19.66,19.69,19.66,19.69,86643.0,19.292,19.3214,19.292,19.3214,86643.0
2024-02-28 11:00:00,19.69,19.71,19.69,19.69,169242.0,19.3214,19.341,19.3214,19.3214,169242.0
2024-02-28 11:30:00,19.7,19.7,19.68,19.7,57357.0,19.3312,19.3312,19.3116,19.3312,57357.0
2024-02-28 12:00:00,19.7,19.7,19.67,19.68,123585.0,19.3312,19.3312,19.3018,19.3116,123585.0
2024-02-28 12:30:00,19.67,19.68,19.65,19.67,88332.0,19.3018,19.3116,19.2822,19.3018,88332.0
2024-02-28 13:00:00,19.67,19.69,19.66,19.69,50598.0,19.3018,19.3214,19.292,19.3214,50598.0
2024-02-28 13:30:00,19.7,19.7,19.69,19.7,74766.0,19.3312,19.3312,19.3214,19.3312,74766.0
2024-02-28 14:00:00,19.7,19.7,19.66,19.67,172344.0,19.3312,19.3312,19.292,19.3018,172344.0
2024-02-28 14:30:00,19.66,19.67,19.64,19.67,148980.0,19.292,19.3018,19.2724,19.3018,148980.0
2024-02-28 15:00:00,19.67,19.68,19.66,19.68,235521.0,19.3018,19.3116,19.292,19.3116,235521.0
2024-02-28 15:30:00,19.68,19.68,19.65,19.67,434799.0,19.3116,19.3116,19.2822,19.3018,434799.0
2024-02-29 09:30:00,19.76,19.79,19.75,19.78,179451.0,19.3901,19.4195,19.3803,19.4097,179451.0
2024-02-29 10:00:00,19.78,19.78,19.7,19.74,110439.0,19.4097,19.4097,19.3312,19.3705,110439.0
2024-02-29 10:30:00,19.74,19.75,19.71,19.73,65307.0,19.3705,19.3803,19.341,19.3607,65307.0
2024-02-29 11:00:00,19.72,19.74,19.71,19.72,71577.0,19.3509,19.3705,19.341,19.3509,71577.0
2024-02-29 11:30:00,19.72,19.72,19.64,19.7,113154.0,19.3509,19.3509,19.2724,19.3312,113154.0
2024-02-29 12:00:00,19.7,19.71,19.69,19.69,121170.0,19.3312,19.341,19.3214,19.3214,121170.0
2024-02-29 12:30:00,19.69,19.72,19.69,19.72,62820.0,19.3214,19.3509,19.3214,19.3509,62820.0
2024-02-29 13:00:00,19.72,19.74,19.72,19.74,70920.0,19.3509,19.3705,19.3509,19.3705,70920.0
2024-02-29 13:30:00,19.74,19.74,19.73,19.74,112167.0,19.3705,19.3705,19.3607,19.3705,112167.0
2024-02-29 14:00:00,19.74,19.76,19.73,19.73,92295.0,19.3705,19.3901,19.3607,19.3607,92295.0
2024-02-29 14:30:00,19.73,19.74,19.72,19.73,117315.0,19.3607,19.3705,19.3509,19.3607,117315.0
2024-02-29 15:00:00,19.74,19.75,19.73,19.75,205023.0,19.3705,19.3803,19.3607,19.3803,205023.0
2024-02-29 15:30:00,19.76,19.81,19.75,19.76,544044.0,19.3901,19.4392,19.3803,19.3901,544044.0
2024-03-01 09:30:00,19.79,19.81,19.76,19.78,232614.0,19.4195,19.4392,19.3901,19.4097,232614.0
2024-03-01 10:00:00,19.79,19.85,19.77,19.84,251163.0,19.4195,19.4784,19.3999,19.4686,251163.0
2024-03-01 10:30:00,19.85,19.86,19.82,19.85,120336.0,19.4784,19.4882,19.449,19.4784,120336.0
2024-03-01 11:00:00,19.86,19.88,19.85,19.86,130623.0,19.4882,19.5079,19.4784,19.4882,130623.0
2024-03-01 11:30:00,19.86,19.88,19.84,19.87,161994.0,19.4882,19.5079,19.4686,19.498,161994.0
2024-03-01 12:00:00,19.87,19.9,19.86,19.89,111282.0,19.498,19.5275,19.4882,19.5177,111282.0
2024-03-01 12:30:00,19.89,19.91,19.89,19.9,237360.0,19.5177,19.5373,19.5177,19.5275,237360.0
2024-03-01 13:00:00,19.9,19.91,19.89,19.91,164949.0,19.5275,19.5373,19.5177,19.5373,164949.0
2024-03-01 13:30:00,19.91,19.93,19.9,19.93,82836.0,19.5373,19.5569,19.5275,19.5569,82836.0
2024-03-01 14:00:00,19.93,19.95,19.93,19.95,165738.0,19.5569,19.5766,19.5569,19.5766,165738.0
2024-03-01 14:30:00,19.95,19.95,19.93,19.94,119247.0,19.5766,19.5766,19.5569,19.5667,119247.0
2024-03-01 15:00:00,19.94,19.94,19.91,19.93,233055.0,19.5667,19.5667,19.5373,19.5569,233055.0
2024-03-01 15:30:00,19.94,19.95,19.92,19.94,285336.0,19.5667,19.5766,19.5471,19.5667,285336.0
2024-03-04 09:30:00,19.92,19.94,19.91,19.93,357972.0,19.5471,19.5667,19.5373,19.5569,357972.0
2024-03-04 10:00:00,19.93,19.93,19.91,19.93,146532.0,19.5569,19.5569,19.5373,19.5569,146532.0
2024-03-04 10:30:00,19.92,19.94,19.92,19.93,103113.0,19.5471,19.5667,19.5471,19.5569,103113.0
2024-03-04 11:00:00,19.93,19.94,19.92,19.93,101604.0,19.5569,19.5667,19.5471,19.5569,101604.0
2024-03-04 11:30:00,19.93,19.95,19.92,19.94,93270.0,19.5569,19.5766,19.5471,19.5667,93270.0
2024-03-04 12:00:00,19.94,19.95,19.93,19.95,81201.0,19.5667,19.5766,19.5569,19.5766,81201.0
2024-03-04 12:30:00,19.96,19.96,19.94,19.95,89973.0,19.5864,19.5864,19.5667,19.5766,89973.0
2024-03-04 13:00:00,19.95,19.95,19.93,19.93,108951.0,19.5766,19.5766,19.5569,19.5569,108951.0
2024-03-04 13:30:00,19.94,19.95,19.93,19.94,63621.0,19.5667,19.5766,19.5569,19.5667,63621.0
2024-03-04 14:00:00,19.94,19.95,19.94,19.94,254346.0,19.5667,19.5766,19.5667,19.5667,254346.0
2024-03-04 14:30:00,19.95,19.99,19.94,19.98,254811.0,19.5766,19.6158,19.5667,19.606,254811.0
2024-03-04 15:00:00,19.98,19.99,19.96,19.96,120270.0,19.606,19.6158,19.5864,19.5864,120270.0
2024-03-04 15:30:00,19.97,19.97,19.91,19.92,224844.0,19.5962,19.5962,19.5373,19.5471,224844.0
2024-03-05 09:30:00,19.84,19.84,19.8,19.81,205269.0,19.4686,19.4686,19.4294,19.4392,205269.0
2024-03-05 10:00:00,19.82,19.86,19.75,19.76,153987.0,19.449,19.4882,19.3803,19.3901,153987.0
2024-03-05 10:30:00,19.75,19.76,19.73,19.74,197532.0,19.3803,19.3901,19.3607,19.3705,197532.0
2024-03-05 11:00:00,19.75,19.75,19.73,19.75,196017.0,19.3803,19.3803,19.3607,19.3803,196017.0
2024-03-05 11:30:00,19.75,19.76,19.71,19.74,261321.0,19.3803,19.3901,19.341,19.3705,261321.0
2024-03-05 12:00:00,19.74,19.77,19.73,19.77,116586.0,19.3705,19.3999,19.3607,19.3999,116586.0
2024-03-05 12:30:00,19.77,19.77,19.74,19.75,91770.0,19.3999,19.3999,19.3705,19.3803,91770.0
2024-03-05 13:00:00,19.75,19.76,19.73,19.74,137058.0,19.3803,19.3901,19.3607,19.3705,137058.0
2024-03-05 13:30:00,19.74,19.76,19.7,19.71,139398.0,19.3705,19.3901,19.3312,19.341,139398.0
2024-03-05 14:00:00,19.7,19.73,19.7,19.71,122736.0,19.3312,19.3607,19.3312,19.341,122736.0
2024-03-05 14:30:00,19.71,19.71,19.65,19.65,229692.0,19.341,19.341,19.2822,19.2822,229692.0
2024-03-05 15:00:00,19.66,19.67,19.63,19.63,351285.0,19.292,19.3018,19.2625,19.2625,351285.0
2024-03-05 15:30:00,19.63,19.72,19.63,19.71,442689.0,19.2625,19.3509,19.2625,19.341,442689.0
2024-03-06 09:30:00,19.84,19.87,19.82,19.82,170604.0,19.4686,19.498,19.449,19.449,170604.0
2024-03-06 10:00:00,19.82,19.82,19.76,19.81,159306.0,19.449,19.449,19.3901,19.4392,159306.0
2024-03-06 10:30:00,19.8,19.85,19.79,19.85,107904.0,19.4294,19.4784,19.4195,19.4784,107904.0
2024-03-06 11:00:00,19.85,19.88,19.85,19.88,93369.0,19.4784,19.5079,19.4784,19.5079,93369.0
2024-03-06 11:30:00,19.88,19.89,19.85,19.88,178590.0,19.5079,19.5177,19.4784,19.5079,178590.0
2024-03-06 12:00:00,19.88,19.9,19.87,19.9,92301.0,19.5079,19.5275,19.498,19.5275,92301.0
2024-03-06 12:30:00,19.91,19.91,19.87,19.88,53733.0,19.5373,19.5373,19.498,19.5079,53733.0
2024-03-06 13:00:00,19.88,19.9,19.87,19.9,69465.0,19.5079,19.5275,19.498,19.5275,69465.0
2024-03-06 13:30:00,19.9,19.9,19.79,19.84,216753.0,19.5275,19.5275,19.4195,19.4686,216753.0
2024-03-06 14:00:00,19.82,19.84,19.78,19.84,212352.0,19.449,19.4686,19.4097,19.4686,212352.0
2024-03-06 14:30:00,19.85,19.85,19.79,19.8,315075.0,19.4784,19.4784,19.4195,19.4294,315075.0
2024-03-06 15:00:00,19.8,19.82,19.78,19.8,121020.0,19.4294,19.449,19.4097,19.4294,121020.0
2024-03-06 15:30:00,19.8,19.84,19.77,19.82,294783.0,19.4294,19.4686,19.3999,19.449,294783.0
2024-03-07 09:30:00,19.94,19.98,19.93,19.96,209904.0,19.5667,19.606,19.5569,19.5864,209904.0
2024-03-07 10:00:00,19.96,19.99,19.95,19.99,92958.0,19.5864,19.6158,19.5766,19.6158,92958.0
2024-03-07 10:30:00,19.99,20.02,19.98,20.0,125304.0,19.6158,19.6452,19.606,19.6256,125304.0
2024-03-07 11:00:00,20.0,20.01,19.98,20.01,104682.0,19.6256,19.6354,19.606,19.6354,104682.0
2024-03-07 11:30:00,19.99,20.01,19.97,20.01,66723.0,19.6158,19.6354,19.5962,19.6354,66723.0
2024-03-07 12:00:00,20.01,20.02,20.0,20.01,152709.0,19.6354,19.6452,19.6256,19.6354,152709.0
2024-03-07 12:30:00,20.0,20.01,19.99,20.01,117786.0,19.6256,19.6354,19.6158,19.6354,117786.0
2024-03-07 13:00:00,20.01,20.03,19.99,20.02,94761.0,19.6354,19.6551,19.6158,19.6452,94761.0
2024-03-07 13:30:00,20.03,20.06,20.02,20.05,245991.0,19.6551,19.6845,19.6452,19.6747,245991.0
2024-03-07 14:00:00,20.05,20.05,20.03,20.03,141129.0,19.6747,19.6747,19.6551,19.6551,141129.0
2024-03-07 14:30:00,20.03,20.04,20.01,20.02,128163.0,19.6551,19.6649,19.6354,19.6452,128163.0
2024-03-07 15:00:00,20.02,20.02,19.99,20.01,258156.0,19.6452,19.6452,19.6158,19.6354,258156.0
2024-03-07 15:30:00,20.01,20.04,20.01,20.02,258285.0,19.6354,19.6649,19.6354,19.6452,258285.0
2024-03-08 09:30:00,20.07,20.15,20.04,20.14,260100.0,19.6943,19.7728,19.6649,19.763,260100.0
2024-03-08 10:00:00,20.15,20.16,20.13,20.15,190287.0,19.7728,19.7826,19.7532,19.7728,190287.0
2024-03-08 10:30:00,20.15,20.15,20.11,20.13,112764.0,19.7728,19.7728,19.7336,19.7532,112764.0
2024-03-08 11:00:00,20.12,20.13,20.01,20.02,211137.0,19.7434,19.7532,19.6354,19.6452,211137.0
2024-03-08 11:30:00,20.02,20.04,19.99,19.99,263763.0,19.6452,19.6649,19.6158,19.6158,263763.0
2024-03-08 12:00:00,19.99,20.02,19.97,20.01,111375.0,19.6158,19.6452,19.5962,19.6354,111375.0
2024-03-08 12:30:00,20.01,20.02,19.93,19.94,75984.0,19.6354,19.6452,19.5569,19.5667,75984.0
2024-03-08 13:00:00,19.93,19.96,19.92,19.92,163284.0,19.5569,19.5864,19.5471,19.5471,163284.0
2024-03-08 13:30:00,19.92,19.93,19.87,19.9,138354.0,19.5471,19.5569,19.498,19.5275,138354.0
2024-03-08 14:00:00,19.9,19.97,19.9,19.97,125499.0,19.5275,19.5962,19.5275,19.5962,125499.0
2024-03-08 14:30:00,19.97,20.01,19.97,19.98,142227.0,19.5962,19.6354,19.5962,19.606,142227.0
2024-03-08 15:00:00,19.98,20.0,19.91,19.91,226902.0,19.606,19.6256,19.5373,19.5373,226902.0
2024-03-08 15:30:00,19.9,19.94,19.9,19.9,267030.0,19.5275,19.5667,19.5275,19.5275,267030.0
2024-03-11 09:30:00,19.86,19.87,19.81,19.81,332769.0,19.4882,19.498,19.4392,19.4392,332769.0
2024-03-11 10:00:00,19.8,19.81,19.77,19.79,122289.0,19.4294,19.4392,19.3999,19.4195,122289.0
2024-03-11 10:30:00,19.79,19.86,19.79,19.85,93915.0,19.4195,19.4882,19.4195,19.4784,93915.0
2024-03-11 11:00:00,19.85,19.86,19.81,19.81,165273.0,19.4784,19.4882,19.4392,19.4392,165273.0
2024-03-11 11:30:00,19.8,19.86,19.8,19.86,91518.0,19.4294,19.4882,19.4294,19.4882,91518.0
2024-03-11 12:00:00,19.86,19.86,19.83,19.85,117777.0,19.4882,19.4882,19.4588,19.4784,117777.0
2024-03-11 12:30:00,19.85,19.87,19.85,19.87,89142.0,19.4784,19.498,19.4784,19.498,89142.0
2024-03-11 13:00:00,19.87,19.88,19.84,19.88,55782.0,19.498,19.5079,19.4686,19.5079,55782.0
2024-03-11 13:30:00,19.88,19.89,19.84,19.87,104574.0,19.5079,19.5177,19.4686,19.498,104574.0
2024-03-11 14:00:00,19.86,19.88,19.86,19.87,77541.0,19.4882,19.5079,19.4882,19.498,77541.0
2024-03-11 14:30:00,19.88,19.9,19.86,19.89,106944.0,19.5079,19.5275,19.4882,19.5177,106944.0
2024-03-11 15:00:00,19.89,19.89,19.86,19.86,94113.0,19.5177,19.5177,19.4882,19.4882,94113.0
2024-03-11 15:30:00,19.86,19.88,19.84,19.87,379233.0,19.4882,19.5079,19.4686,19.498,379233.0
2024-03-12 09:30:00,19.95,19.96,19.84,19.95,329355.0,19.5766,19.5864,19.4686,19.5766,329355.0
2024-03-12 10:00:00,19.95,20.0,19.93,20.0,147630.0,19.5766,19.6256,19.5569,19.6256,147630.0
2024-03-12 10:30:00,20.01,20.06,20.01,20.04,135375.0,19.6354,19.6845,19.6354,19.6649,135375.0
2024-03-12 11:00:00,20.04,20.06,20.02,20.05,125286.0,19.6649,19.6845,19.6452,19.6747,125286.0
2024-03-12 11:30:00,20.05,20.05,20.01,20.03,212010.0,19.6747,19.6747,19.6354,19.6551,212010.0
2024-03-12 12:00:00,20.03,20.03,19.99,20.0,92262.0,19.6551,19.6551,19.6158,19.6256,92262.0
2024-03-12 12:30:00,20.0,20.0,19.94,19.97,288306.0,19.6256,19.6256,19.5667,19.5962,288306.0
2024-03-12 13:00:00,19.98,20.01,19.94,19.99,166749.0,19.606,19.6354,19.5667,19.6158,166749.0
2024-03-12 13:30:00,19.99,20.02,19.99,20.02,86322.0,19.6158,19.6452,19.6158,19.6452,86322.0
2024-03-12 14:00:00,20.02,20.05,20.01,20.04,112164.0,19.6452,19.6747,19.6354,19.6649,112164.0
2024-03-12 14:30:00,20.05,20.07,20.02,20.06,120810.0,19.6747,19.6943,19.6452,19.6845,120810.0
2024-03-12 15:00:00,20.06,20.08,20.05,20.08,107727.0,19.6845,19.7041,19.6747,19.7041,107727.0
2024-03-12 15:30:00,20.07,20.09,20.05,20.07,225348.0,19.6943,19.7139,19.6747,19.6943,225348.0
2024-03-13 09:30:00,20.07,20.08,20.05,20.05,278265.0,19.6943,19.7041,19.6747,19.6747,278265.0
2024-03-13 10:00:00,20.05,20.07,20.03,20.07,55311.0,19.6747,19.6943,19.6551,19.6943,55311.0
2024-03-13 10:30:00,20.07,20.08,20.04,20.05,108336.0,19.6943,19.7041,19.6649,19.6747,108336.0
2024-03-13 11:00:00,20.05,20.08,20.05,20.05,88695.0,19.6747,19.7041,19.6747,19.6747,88695.0
2024-03-13 11:30:00,20.05,20.07,20.05,20.07,63096.0,19.6747,19.6943,19.6747,19.6943,63096.0
2024-03-13 12:00:00,20.07,20.07,20.06,20.06,51900.0,19.6943,19.6943,19.6845,19.6845,51900.0
2024-03-13 12:30:00,20.07,20.08,20.05,20.07,270666.0,19.6943,19.7041,19.6747,19.6943,270666.0
2024-03-13 13:00:00,20.07,20.1,20.07,20.09,135003.0,19.6943,19.7237,19.6943,19.7139,135003.0
2024-03-13 13:30:00,20.09,20.1,20.07,20.09,56793.0,19.7139,19.7237,19.6943,19.7139,56793.0
2024-03-13 14:00:00,20.08,20.09,20.07,20.08,140976.0,19.7041,19.7139,19.6943,19.7041,140976.0
2024-03-13 14:30:00,20.08,20.09,20.06,20.06,70920.0,19.7041,19.7139,19.6845,19.6845,70920.0
2024-03-13 15:00:00,20.07,20.07,19.99,20.01,105192.0,19.6943,19.6943,19.6158,19.6354,105192.0
2024-03-13 15:30:00,20.02,20.05,20.01,20.05,238005.0,19.6452,19.6747,19.6354,19.6747,238005.0
2024-03-14 09:30:00,20.08,20.08,19.95,19.95,302325.0,19.7041,19.7041,19.5766,19.5766,302325.0
2024-03-14 10:00:00,19.94,19.99,19.92,19.97,177150.0,19.5667,19.6158,19.5471,19.5962,177150.0
2024-03-14 10:30:00,19.98,20.01,19.95,19.97,171405.0,19.606,19.6354,19.5766,19.5962,171405.0
2024-03-14 11:00:00,19.97,20.0,19.94,19.95,102714.0,19.5962,19.6256,19.5667,19.5766,102714.0
2024-03-14 11:30:00,19.95,19.98,19.94,19.98,99528.0,19.5766,19.606,19.5667,19.606,99528.0
2024-03-14 12:00:00,19.98,19.98,19.93,19.97,161535.0,19.606,19.606,19.5569,19.5962,161535.0
2024-03-14 12:30:00,19.96,19.97,19.93,19.93,126738.0,19.5864,19.5962,19.5569,19.5569,126738.0
2024-03-14 13:00:00,19.93,19.94,19.91,19.91,120486.0,19.5569,19.5667,19.5373,19.5373,120486.0
2024-03-14 13:30:00,19.9,19.96,19.89,19.96,100413.0,19.5275,19.5864,19.5177,19.5864,100413.0
2024-03-14 14:00:00,19.96,19.98,19.96,19.96,92436.0,19.5864,19.606,19.5864,19.5864,92436.0
2024-03-14 14:30:00,19.96,19.97,19.93,19.93,164418.0,19.5864,19.5962,19.5569,19.5569,164418.0
2024-03-14 15:00:00,19.93,19.93,19.86,19.88,236112.0,19.5569,19.5569,19.4882,19.5079,236112.0
2024-03-14 15:30:00,19.88,19.97,19.84,19.97,315819.0,19.5079,19.5962,19.4686,19.5962,315819.0
2024-03-15 09:30:00,19.85,19.9,19.83,19.85,277665.0,19.4784,19.5275,19.4588,19.4784,277665.0
2024-03-15 10:00:00,19.85,19.88,19.81,19.87,131253.0,19.4784,19.5079,19.4392,19.498,131253.0
2024-03-15 10:30:00,19.87,19.92,19.86,19.9,107583.0,19.498,19.5471,19.4882,19.5275,107583.0
2024-03-15 11:00:00,19.9,19.9,19.86,19.88,136788.0,19.5275,19.5275,19.4882,19.5079,136788.0
2024-03-15 11:30:00,19.89,19.89,19.84,19.85,127602.0,19.5177,19.5177,19.4686,19.4784,127602.0
2024-03-15 12:00:00,19.84,19.85,19.81,19.83,97155.0,19.4686,19.4784,19.4392,19.4588,97155.0
2024-03-15 12:30:00,19.82,19.84,19.79,19.8,183330.0,19.449,19.4686,19.4195,19.4294,183330.0
2024-03-15 13:00:00,19.8,19.85,19.79,19.83,114867.0,19.4294,19.4784,19.4195,19.4588,114867.0
2024-03-15 13:30:00,19.83,19.85,19.82,19.85,89385.0,19.4588,19.4784,19.449,19.4784,89385.0
2024-03-15 14:00:00,19.85,19.86,19.83,19.84,86196.0,19.4784,19.4882,19.4588,19.4686,86196.0
2024-03-15 14:30:00,19.84,19.87,19.83,19.87,249471.0,19.4686,19.498,19.4588,19.498,249471.0
2024-03-15 15:00:00,19.87,19.87,19.85,19.86,187656.0,19.498,19.498,19.4784,19.4882,187656.0
2024-03-15 15:30:00,19.86,19.87,19.83,19.85,343017.0,19.4882,19.498,19.4588,19.4784,343017.0
2024-03-18 09:30:00,20.0,20.03,19.98,19.98,333468.0,19.6256,19.6551,19.606,19.606,333468.0
2024-03-18 10:00:00,19.98,20.04,19.98,20.03,114324.0,19.606,19.6649,19.606,19.6551,114324.0
2024-03-18 10:30:00,20.03,20.04,20.02,20.03,127611.0,19.6551,19.6649,19.6452,19.6551,127611.0
2024-03-18 11:00:00,20.04,20.04,20.0,20.02,104331.0,19.6649,19.6649,19.6256,19.6452,104331.0
2024-03-18 11:30:00,20.01,20.01,19.99,20.0,109959.0,19.6354,19.6354,19.6158,19.6256,109959.0
2024-03-18 12:00:00,20.0,20.01,19.99,20.0,80901.0,19.6256,19.6354,19.6158,19.6256,80901.0
2024-03-18 12:30:00,20.0,20.01,19.97,19.97,136434.0,19.6256,19.6354,19.5962,19.5962,136434.0
2024-03-18 13:00:00,19.98,20.0,19.97,20.0,264795.0,19.606,19.6256,19.5962,19.6256,264795.0
2024-03-18 13:30:00,20.0,20.0,19.97,19.99,99828.0,19.6256,19.6256,19.5962,19.6158,99828.0
2024-03-18 14:00:00,19.99,20.01,19.98,20.01,55236.0,19.6158,19.6354,19.606,19.6354,55236.0
2024-03-18 14:30:00,20.01,20.01,19.97,19.99,118017.0,19.6354,19.6354,19.5962,19.6158,118017.0
2024-03-18 15:00:00,19.99,20.0,19.98,19.99,314742.0,19.6158,19.6256,19.606,19.6158,314742.0
2024-03-18 15:30:00,19.99,20.0,19.93,19.95,347178.0,19.6158,19.6256,19.5569,19.5766,347178.0
2024-03-19 09:30:00,19.91,19.92,19.88,19.9,253434.0,19.5373,19.5471,19.5079,19.5275,253434.0
2024-03-19 10:00:00,19.9,19.91,19.88,19.89,127752.0,19.5275,19.5373,19.5079,19.5177,127752.0
2024-03-19 10:30:00,19.89,19.93,19.89,19.92,102642.0,19.5177,19.5569,19.5177,19.5471,102642.0
2024-03-19 11:00:00,19.92,19.94,19.92,19.94,87594.0,19.5471,19.5667,19.5471,19.5667,87594.0
2024-03-19 11:30:00,19.94,19.97,19.94,19.96,55365.0,19.5667,19.5962,19.5667,19.5864,55365.0
2024-03-19 12:00:00,19.96,20.0,19.96,19.99,56772.0,19.5864,19.6256,19.5864,19.6158,56772.0
2024-03-19 12:30:00,20.0,20.04,20.0,20.02,43191.0,19.6256,19.6649,19.6256,19.6452,43191.0
2024-03-19 13:00:00,20.02,20.05,20.01,20.03,113004.0,19.6452,19.6747,19.6354,19.6551,113004.0
2024-03-19 13:30:00,20.03,20.05,20.02,20.03,128217.0,19.6551,19.6747,19.6452,19.6551,128217.0
2024-03-19 14:00:00,20.03,20.04,20.02,20.04,119172.0,19.6551,19.6649,19.6452,19.6649,119172.0
2024-03-19 14:30:00,20.04,20.05,20.02,20.03,119934.0,19.6649,19.6747,19.6452,19.6551,119934.0
2024-03-19 15:00:00,20.03,20.04,20.0,20.02,122646.0,19.6551,19.6649,19.6256,19.6452,122646.0
2024-03-19 15:30:00,20.01,20.07,20.01,20.06,264849.0,19.6354,19.6943,19.6354,19.6845,264849.0
2024-03-20 09:30:00,20.0,20.0,19.98,19.99,238200.0,19.6861,19.6861,19.6664,19.6762,238200.0
2024-03-20 10:00:00,19.99,20.03,19.98,20.03,68256.0,19.6762,19.7156,19.6664,19.7156,68256.0
2024-03-20 10:30:00,20.03,20.03,20.0,20.01,115911.0,19.7156,19.7156,19.6861,19.6959,115911.0
2024-03-20 11:00:00,20.01,20.03,20.01,20.03,91989.0,19.6959,19.7156,19.6959,19.7156,91989.0
2024-03-20 11:30:00,20.03,20.03,20.0,20.01,80286.0,19.7156,19.7156,19.6861,19.6959,80286.0
2024-03-20 12:00:00,20.01,20.01,19.99,20.0,74976.0,19.6959,19.6959,19.6762,19.6861,74976.0
2024-03-20 12:30:00,19.99,20.02,19.99,20.02,38544.0,19.6762,19.7057,19.6762,19.7057,38544.0
2024-03-20 13:00:00,20.01,20.01,19.98,19.99,228273.0,19.6959,19.6959,19.6664,19.6762,228273.0
2024-03-20 13:30:00,19.99,20.0,19.98,19.99,64314.0,19.6762,19.6861,19.6664,19.6762,64314.0
2024-03-20 14:00:00,19.99,20.12,19.99,20.08,542556.0,19.6762,19.8042,19.6762,19.7648,542556.0
2024-03-20 14:30:00,20.09,20.16,20.01,20.14,264318.0,19.7746,19.8435,19.6959,19.8239,264318.0
2024-03-20 15:00:00,20.14,20.2,20.14,20.2,427566.0,19.8239,19.8829,19.8239,19.8829,427566.0
2024-03-20 15:30:00,20.2,20.21,20.15,20.2,380835.0,19.8829,19.8928,19.8337,19.8829,380835.0
2024-03-21 09:30:00,20.33,20.35,20.3,20.33,312057.0,20.0109,20.0306,19.9814,20.0109,312057.0
2024-03-21 10:00:00,20.33,20.35,20.32,20.35,140292.0,20.0109,20.0306,20.001,20.0306,140292.0
2024-03-21 10:30:00,20.35,20.36,20.32,20.35,222432.0,20.0306,20.0404,20.001,20.0306,222432.0
2024-03-21 11:00:00,20.35,20.35,20.32,20.33,268917.0,20.0306,20.0306,20.001,20.0109,268917.0
2024-03-21 11:30:00,20.33,20.35,20.33,20.35,190332.0,20.0109,20.0306,20.0109,20.0306,190332.0
2024-03-21 12:00:00,20.34,20.36,20.34,20.35,116910.0,20.0207,20.0404,20.0207,20.0306,116910.0
2024-03-21 12:30:00,20.36,20.36,20.33,20.35,84606.0,20.0404,20.0404,20.0109,20.0306,84606.0
2024-03-21 13:00:00,20.34,20.35,20.32,20.33,228762.0,20.0207,20.0306,20.001,20.0109,228762.0
2024-03-21 13:30:00,20.33,20.34,20.31,20.31,80424.0,20.0109,20.0207,19.9912,19.9912,80424.0
2024-03-21 14:00:00,20.31,20.32,20.3,20.32,141891.0,19.9912,20.001,19.9814,20.001,141891.0
2024-03-21 14:30:00,20.32,20.32,20.28,20.29,101691.0,20.001,20.001,19.9617,19.9715,101691.0
2024-03-21 15:00:00,20.29,20.31,20.29,20.31,100968.0,19.9715,19.9912,19.9715,19.9912,100968.0
2024-03-21 15:30:00,20.31,20.33,20.28,20.28,422655.0,19.9912,20.0109,19.9617,19.9617,422655.0
2024-03-22 09:30:00,20.28,20.29,20.25,20.26,208914.0,19.9617,19.9715,19.9321,19.942,208914.0
2024-03-22 10:00:00,20.27,20.28,20.24,20.25,89214.0,19.9518,19.9617,19.9223,19.9321,89214.0
2024-03-22 10:30:00,20.25,20.25,20.22,20.22,140733.0,19.9321,19.9321,19.9026,19.9026,140733.0
2024-03-22 11:00:00,20.22,20.25,20.22,20.25,96426.0,19.9026,19.9321,19.9026,19.9321,96426.0
2024-03-22 11:30:00,20.25,20.25,20.24,20.24,72390.0,19.9321,19.9321,19.9223,19.9223,72390.0
2024-03-22 12:00:00,20.25,20.25,20.23,20.23,80331.0,19.9321,19.9321,19.9124,19.9124,80331.0
2024-03-22 12:30:00,20.24,20.25,20.22,20.25,72771.0,19.9223,19.9321,19.9026,19.9321,72771.0
2024-03-22 13:00:00,20.25,20.27,20.25,20.26,99030.0,19.9321,19.9518,19.9321,19.942,99030.0
2024-03-22 13:30:00,20.26,20.28,20.26,20.28,83208.0,19.942,19.9617,19.942,19.9617,83208.0
2024-03-22 14:00:00,20.28,20.28,20.26,20.28,89724.0,19.9617,19.9617,19.942,19.9617,89724.0
2024-03-22 14:30:00,20.28,20.28,20.26,20.27,74793.0,19.9617,19.9617,19.942,19.9518,74793.0
2024-03-22 15:00:00,20.27,20.27,20.22,20.25,118230.0,19.9518,19.9518,19.9026,19.9321,118230.0
2024-03-22 15:30:00,20.25,20.27,20.23,20.23,253962.0,19.9321,19.9518,19.9124,19.9124,253962.0
2024-03-25 09:30:00,20.19,20.21,20.18,20.21,359388.0,19.8731,19.8928,19.8632,19.8928,359388.0
2024-03-25 10:00:00,20.21,20.23,20.2,20.21,142665.0,19.8928,19.9124,19.8829,19.8928,142665.0
2024-03-25 10:30:00,20.21,20.22,20.2,20.22,234918.0,19.8928,19.9026,19.8829,19.9026,234918.0
2024-03-25 11:00:00,20.22,20.23,20.21,20.22,171090.0,19.9026,19.9124,19.8928,19.9026,171090.0
2024-03-25 11:30:00,20.22,20.23,20.21,20.22,128178.0,19.9026,19.9124,19.8928,19.9026,128178.0
2024-03-25 12:00:00,20.22,20.22,20.2,20.21,196449.0,19.9026,19.9026,19.8829,19.8928,196449.0
2024-03-25 12:30:00,20.21,20.22,20.21,20.21,135576.0,19.8928,19.9026,19.8928,19.8928,135576.0
2024-03-25 13:00:00,20.21,20.22,20.2,20.22,103200.0,19.8928,19.9026,19.8829,19.9026,103200.0
2024-03-25 13:30:00,20.22,20.22,20.21,20.22,69111.0,19.9026,19.9026,19.8928,19.9026,69111.0
2024-03-25 14:00:00,20.22,20.23,20.22,20.23,68199.0,19.9026,19.9124,19.9026,19.9124,68199.0
2024-03-25 14:30:00,20.23,20.23,20.22,20.22,48333.0,19.9124,19.9124,19.9026,19.9026,48333.0
2024-03-25 15:00:00,20.22,20.23,20.2,20.2,107088.0,19.9026,19.9124,19.8829,19.8829,107088.0
2024-03-25 15:30:00,20.2,20.22,20.18,20.19,389025.0,19.8829,19.9026,19.8632,19.8731,389025.0
2024-03-26 09:30:00,20.25,20.26,20.23,20.24,1652436.0,19.9321,19.942,19.9124,19.9223,1652436.0
2024-03-26 10:00:00,20.25,20.26,20.23,20.24,977835.0,19.9321,19.942,19.9124,19.9223,977835.0
2024-03-26 10:30:00,20.23,20.25,20.22,20.24,164400.0,19.9124,19.9321,19.9026,19.9223,164400.0
2024-03-26 11:00:00,20.25,20.25,20.23,20.24,55923.0,19.9321,19.9321,19.9124,19.9223,55923.0
2024-03-26 11:30:00,20.24,20.25,20.23,20.25,64548.0,19.9223,19.9321,19.9124,19.9321,64548.0
2024-03-26 12:00:00,20.25,20.25,20.23,20.24,100947.0,19.9321,19.9321,19.9124,19.9223,100947.0
2024-03-26 12:30:00,20.24,20.24,20.23,20.23,104808.0,19.9223,19.9223,19.9124,19.9124,104808.0
2024-03-26 13:00:00,20.23,20.24,20.22,20.23,95487.0,19.9124,19.9223,19.9026,19.9124,95487.0
2024-03-26 13:30:00,20.23,20.24,20.22,20.22,110010.0,19.9124,19.9223,19.9026,19.9026,110010.0
2024-03-26 14:00:00,20.22,20.24,20.22,20.24,86079.0,19.9026,19.9223,19.9026,19.9223,86079.0
2024-03-26 14:30:00,20.24,20.24,20.22,20.23,51381.0,19.9223,19.9223,19.9026,19.9124,51381.0
2024-03-26 15:00:00,20.23,20.23,20.2,20.2,139320.0,19.9124,19.9124,19.8829,19.8829,139320.0
2024-03-26 15:30:00,20.2,20.2,20.14,20.15,197451.0,19.8829,19.8829,19.8239,19.8337,197451.0
2024-03-27 09:30:00,20.26,20.27,20.23,20.24,233709.0,19.942,19.9518,19.9124,19.9223,233709.0
2024-03-27 10:00:00,20.24,20.24,20.19,20.2,230400.0,19.9223,19.9223,19.8731,19.8829,230400.0
2024-03-27 10:30:00,20.2,20.23,20.2,20.2,136470.0,19.8829,19.9124,19.8829,19.8829,136470.0
2024-03-27 11:00:00,20.2,20.22,20.2,20.2,33087.0,19.8829,19.9026,19.8829,19.8829,33087.0
2024-03-27 11:30:00,20.2,20.22,20.19,20.2,116274.0,19.8829,19.9026,19.8731,19.8829,116274.0
2024-03-27 12:00:00,20.19,20.21,20.19,20.21,92979.0,19.8731,19.8928,19.8731,19.8928,92979.0
2024-03-27 12:30:00,20.22,20.23,20.22,20.23,146820.0,19.9026,19.9124,19.9026,19.9124,146820.0
2024-03-27 13:00:00,20.23,20.23,20.2,20.22,99447.0,19.9124,19.9124,19.8829,19.9026,99447.0
2024-03-27 13:30:00,20.23,20.23,20.22,20.22,73470.0,19.9124,19.9124,19.9026,19.9026,73470.0
2024-03-27 14:00:00,20.22,20.25,20.21,20.24,68481.0,19.9026,19.9321,19.8928,19.9223,68481.0
2024-03-27 14:30:00,20.25,20.25,20.22,20.23,209349.0,19.9321,19.9321,19.9026,19.9124,209349.0
2024-03-27 15:00:00,20.23,20.25,20.21,20.25,259395.0,19.9124,19.9321,19.8928,19.9321,259395.0
2024-03-27 15:30:00,20.25,20.33,20.24,20.33,368193.0,19.9321,20.0109,19.9223,20.0109,368193.0
2024-03-28 09:30:00,20.34,20.36,20.33,20.34,442422.0,20.0207,20.0404,20.0109,20.0207,442422.0
2024-03-28 10:00:00,20.35,20.37,20.34,20.35,137973.0,20.0306,20.0503,20.0207,20.0306,137973.0
2024-03-28 10:30:00,20.35,20.36,20.34,20.36,76380.0,20.0306,20.0404,20.0207,20.0404,76380.0
2024-03-28 11:00:00,20.36,20.37,20.35,20.37,102219.0,20.0404,20.0503,20.0306,20.0503,102219.0
2024-03-28 11:30:00,20.37,20.37,20.35,20.37,113538.0,20.0503,20.0503,20.0306,20.0503,113538.0
2024-03-28 12:00:00,20.37,20.37,20.35,20.36,112452.0,20.0503,20.0503,20.0306,20.0404,112452.0
2024-03-28 12:30:00,20.36,20.36,20.34,20.35,135591.0,20.0404,20.0404,20.0207,20.0306,135591.0
2024-03-28 13:00:00,20.35,20.36,20.34,20.34,92688.0,20.0306,20.0404,20.0207,20.0207,92688.0
2024-03-28 13:30:00,20.34,20.36,20.34,20.35,57303.0,20.0207,20.0404,20.0207,20.0306,57303.0
2024-03-28 14:00:00,20.35,20.36,20.34,20.36,97437.0,20.0306,20.0404,20.0207,20.0404,97437.0
2024-03-28 14:30:00,20.36,20.38,20.34,20.38,110067.0,20.0404,20.0601,20.0207,20.0601,110067.0
2024-03-28 15:00:00,20.38,20.39,20.36,20.39,203097.0,20.0601,20.0699,20.0404,20.0699,203097.0
2024-03-28 15:30:00,20.39,20.39,20.33,20.34,497934.0,20.0699,20.0699,20.0109,20.0207,497934.0
2024-04-01 09:30:00,20.38,20.38,20.35,20.37,416856.0,20.0601,20.0601,20.0306,20.0503,416856.0
2024-04-01 10:00:00,20.37,20.37,20.31,20.31,238941.0,20.0503,20.0503,19.9912,19.9912,238941.0
2024-04-01 10:30:00,20.31,20.32,20.28,20.3,182988.0,19.9912,20.001,19.9617,19.9814,182988.0
2024-04-01 11:00:00,20.3,20.3,20.26,20.29,142914.0,19.9814,19.9814,19.942,19.9715,142914.0
2024-04-01 11:30:00,20.29,20.29,20.25,20.25,157641.0,19.9715,19.9715,19.9321,19.9321,157641.0
2024-04-01 12:00:00,20.25,20.28,20.24,20.28,146163.0,19.9321,19.9617,19.9223,19.9617,146163.0
2024-04-01 12:30:00,20.29,20.29,20.28,20.28,84507.0,19.9715,19.9715,19.9617,19.9617,84507.0
2024-04-01 13:00:00,20.28,20.28,20.25,20.27,219753.0,19.9617,19.9617,19.9321,19.9518,219753.0
2024-04-01 13:30:00,20.27,20.28,20.26,20.27,157509.0,19.9518,19.9617,19.942,19.9518,157509.0
2024-04-01 14:00:00,20.28,20.28,20.27,20.28,97776.0,19.9617,19.9617,19.9518,19.9617,97776.0
2024-04-01 14:30:00,20.28,20.29,20.27,20.28,143991.0,19.9617,19.9715,19.9518,19.9617,143991.0
2024-04-01 15:00:00,20.27,20.29,20.27,20.28,105846.0,19.9518,19.9715,19.9518,19.9617,105846.0
2024-04-01 15:30:00,20.27,20.31,20.27,20.29,295698.0,19.9518,19.9912,19.9518,19.9715,295698.0
2024-04-02 09:30:00,20.14,20.14,20.06,20.09,359460.0,19.8239,19.8239,19.7451,19.7746,359460.0
2024-04-02 10:00:00,20.09,20.11,20.05,20.08,183846.0,19.7746,19.7943,19.7353,19.7648,183846.0
2024-04-02 10:30:00,20.07,20.09,20.06,20.06,137982.0,19.755,19.7746,19.7451,19.7451,137982.0
2024-04-02 11:00:00,20.06,20.1,20.06,20.09,125925.0,19.7451,19.7845,19.7451,19.7746,125925.0
2024-04-02 11:30:00,20.09,20.1,20.06,20.07,149874.0,19.7746,19.7845,19.7451,19.755,149874.0
2024-04-02 12:00:00,20.07,20.08,20.06,20.08,196869.0,19.755,19.7648,19.7451,19.7648,196869.0
2024-04-02 12:30:00,20.08,20.1,20.08,20.1,73092.0,19.7648,19.7845,19.7648,19.7845,73092.0
2024-04-02 13:00:00,20.1,20.1,20.08,20.09,272169.0,19.7845,19.7845,19.7648,19.7746,272169.0
2024-04-02 13:30:00,20.09,20.1,20.07,20.09,158853.0,19.7746,19.7845,19.755,19.7746,158853.0
2024-04-02 14:00:00,20.09,20.11,20.09,20.1,89748.0,19.7746,19.7943,19.7746,19.7845,89748.0
2024-04-02 14:30:00,20.1,20.11,20.09,20.1,334878.0,19.7845,19.7943,19.7746,19.7845,334878.0
2024-04-02 15:00:00,20.1,20.12,20.1,20.12,181203.0,19.7845,19.8042,19.7845,19.8042,181203.0
2024-04-02 15:30:00,20.12,20.14,20.11,20.14,368718.0,19.8042,19.8239,19.7943,19.8239,368718.0
2024-04-03 09:30:00,20.09,20.13,20.09,20.12,209784.0,19.7746,19.814,19.7746,19.8042,209784.0
2024-04-03 10:00:00,20.12,20.21,20.12,20.2,206349.0,19.8042,19.8928,19.8042,19.8829,206349.0
2024-04-03 10:30:00,20.2,20.22,20.2,20.22,74316.0,19.8829,19.9026,19.8829,19.9026,74316.0
2024-04-03 11:00:00,20.22,20.22,20.21,20.22,58638.0,19.9026,19.9026,19.8928,19.9026,58638.0
2024-04-03 11:30:00,20.22,20.22,20.19,20.19,76812.0,19.9026,19.9026,19.8731,19.8731,76812.0
2024-04-03 12:00:00,20.18,20.21,20.18,20.21,67572.0,19.8632,19.8928,19.8632,19.8928,67572.0
2024-04-03 12:30:00,20.21,20.22,20.16,20.2,306348.0,19.8928,19.9026,19.8435,19.8829,306348.0
2024-04-03 13:00:00,20.2,20.21,20.2,20.21,62478.0,19.8829,19.8928,19.8829,19.8928,62478.0
2024-04-03 13:30:00,20.21,20.22,20.2,20.21,55389.0,19.8928,19.9026,19.8829,19.8928,55389.0
2024-04-03 14:00:00,20.21,20.22,20.2,20.2,101328.0,19.8928,19.9026,19.8829,19.8829,101328.0
2024-04-03 14:30:00,20.2,20.21,20.18,20.19,182796.0,19.8829,19.8928,19.8632,19.8731,182796.0
2024-04-03 15:00:00,20.19,20.19,20.11,20.13,299301.0,19.8731,19.8731,19.7943,19.814,299301.0
2024-04-03 15:30:00,20.13,20.18,20.13,20.17,362349.0,19.814,19.8632,19.814,19.8534,362349.0
2024-04-04 09:30:00,20.31,20.34,20.3,20.3,218655.0,19.9912,20.0207,19.9814,19.9814,218655.0
2024-04-04 10:00:00,20.31,20.32,20.29,20.31,72447.0,19.9912,20.001,19.9715,19.9912,72447.0
2024-04-04 10:30:00,20.31,20.31,20.3,20.31,116796.0,19.9912,19.9912,19.9814,19.9912,116796.0
2024-04-04 11:00:00,20.31,20.31,20.29,20.3,77838.0,19.9912,19.9912,19.9715,19.9814,77838.0
2024-04-04 11:30:00,20.3,20.32,20.3,20.32,89364.0,19.9814,20.001,19.9814,20.001,89364.0
2024-04-04 12:00:00,20.32,20.34,20.32,20.33,209814.0,20.001,20.0207,20.001,20.0109,209814.0
2024-04-04 12:30:00,20.33,20.34,20.33,20.33,79044.0,20.0109,20.0207,20.0109,20.0109,79044.0
2024-04-04 13:00:00,20.33,20.33,20.32,20.32,135822.0,20.0109,20.0109,20.001,20.001,135822.0
2024-04-04 13:30:00,20.32,20.32,20.27,20.27,195126.0,20.001,20.001,19.9518,19.9518,195126.0
2024-04-04 14:00:00,20.26,20.26,20.11,20.12,274761.0,19.942,19.942,19.7943,19.8042,274761.0
2024-04-04 14:30:00,20.11,20.12,20.02,20.03,286350.0,19.7943,19.8042,19.7057,19.7156,286350.0
2024-04-04 15:00:00,20.03,20.04,19.95,19.95,525714.0,19.7156,19.7254,19.6368,19.6368,525714.0
2024-04-04 15:30:00,19.95,19.97,19.91,19.92,457347.0,19.6368,19.6565,19.5975,19.6073,457347.0
2024-04-05 09:30:00,19.98,20.05,19.96,20.03,309135.0,19.6664,19.7353,19.6467,19.7156,309135.0
2024-04-05 10:00:00,20.03,20.05,19.99,20.01,110991.0,19.7156,19.7353,19.6762,19.6959,110991.0
2024-04-05 10:30:00,20.01,20.11,20.0,20.11,105837.0,19.6959,19.7943,19.6861,19.7943,105837.0
2024-04-05 11:00:00,20.11,20.11,20.05,20.1,116442.0,19.7943,19.7943,19.7353,19.7845,116442.0
2024-04-05 11:30:00,20.1,20.18,20.09,20.17,123543.0,19.7845,19.8632,19.7746,19.8534,123543.0
2024-04-05 12:00:00,20.17,20.19,20.16,20.18,90189.0,19.8534,19.8731,19.8435,19.8632,90189.0
2024-04-05 12:30:00,20.18,20.21,20.16,20.21,111273.0,19.8632,19.8928,19.8435,19.8928,111273.0
2024-04-05 13:00:00,20.2,20.2,20.14,20.16,103983.0,19.8829,19.8829,19.8239,19.8435,103983.0
2024-04-05 13:30:00,20.16,20.17,20.09,20.1,168375.0,19.8435,19.8534,19.7746,19.7845,168375.0
2024-04-05 14:00:00,20.1,20.16,20.08,20.12,122280.0,19.7845,19.8435,19.7648,19.8042,122280.0
2024-04-05 14:30:00,20.11,20.14,20.09,20.11,171750.0,19.7943,19.8239,19.7746,19.7943,171750.0
2024-04-05 15:00:00,20.11,20.13,20.1,20.12,132045.0,19.7943,19.814,19.7845,19.8042,132045.0
2024-04-05 15:30:00,20.12,20.16,20.12,20.13,248868.0,19.8042,19.8435,19.8042,19.814,248868.0
2024-04-08 09:30:00,20.17,20.17,20.12,20.15,244500.0,19.8534,19.8534,19.8042,19.8337,244500.0
2024-04-08 10:00:00,20.14,20.18,20.12,20.18,120867.0,19.8239,19.8632,19.8042,19.8632,120867.0
2024-04-08 10:30:00,20.18,20.2,20.18,20.19,79638.0,19.8632,19.8829,19.8632,19.8731,79638.0
2024-04-08 11:00:00,20.2,20.2,20.17,20.18,156720.0,19.8829,19.8829,19.8534,19.8632,156720.0
2024-04-08 11:30:00,20.18,20.18,20.13,20.15,171495.0,19.8632,19.8632,19.814,19.8337,171495.0
2024-04-08 12:00:00,20.15,20.15,20.12,20.15,101250.0,19.8337,19.8337,19.8042,19.8337,101250.0
2024-04-08 12:30:00,20.15,20.18,20.14,20.17,107355.0,19.8337,19.8632,19.8239,19.8534,107355.0
2024-04-08 13:00:00,20.18,20.18,20.16,20.17,67374.0,19.8632,19.8632,19.8435,19.8534,67374.0
2024-04-08 13:30:00,20.17,20.18,20.15,20.18,104295.0,19.8534,19.8632,19.8337,19.8632,104295.0
2024-04-08 14:00:00,20.17,20.18,20.16,20.17,58356.0,19.8534,19.8632,19.8435,19.8534,58356.0
2024-04-08 14:30:00,20.17,20.18,20.15,20.17,62709.0,19.8534,19.8632,19.8337,19.8534,62709.0
2024-04-08 15:00:00,20.18,20.18,20.16,20.17,66360.0,19.8632,19.8632,19.8435,19.8534,66360.0
2024-04-08 15:30:00,20.17,20.19,20.14,20.15,275184.0,19.8534,19.8731,19.8239,19.8337,275184.0
2024-04-09 09:30:00,20.21,20.23,20.15,20.16,242574.0,19.8928,19.9124,19.8337,19.8435,242574.0
2024-04-09 10:00:00,20.16,20.17,20.11,20.11,78243.0,19.8435,19.8534,19.7943,19.7943,78243.0
2024-04-09 10:30:00,20.1,20.1,19.99,20.03,230346.0,19.7845,19.7845,19.6762,19.7156,230346.0
2024-04-09 11:00:00,20.03,20.07,20.02,20.05,203820.0,19.7156,19.755,19.7057,19.7353,203820.0
2024-04-09 11:30:00,20.05,20.09,20.04,20.08,147441.0,19.7353,19.7746,19.7254,19.7648,147441.0
2024-04-09 12:00:00,20.08,20.12,20.08,20.11,102210.0,19.7648,19.8042,19.7648,19.7943,102210.0
2024-04-09 12:30:00,20.11,20.12,20.08,20.09,80523.0,19.7943,19.8042,19.7648,19.7746,80523.0
2024-04-09 13:00:00,20.08,20.12,20.08,20.1,67644.0,19.7648,19.8042,19.7648,19.7845,67644.0
2024-04-09 13:30:00,20.1,20.12,20.08,20.08,101019.0,19.7845,19.8042,19.7648,19.7648,101019.0
2024-04-09 14:00:00,20.07,20.1,20.06,20.08,55623.0,19.755,19.7845,19.7451,19.7648,55623.0
2024-04-09 14:30:00,20.08,20.09,20.06,20.07,94590.0,19.7648,19.7746,19.7451,19.755,94590.0
2024-04-09 15:00:00,20.07,20.15,20.04,20.15,210468.0,19.755,19.8337,19.7254,19.8337,210468.0
2024-04-09 15:30:00,20.15,20.18,20.11,20.18,247101.0,19.8337,19.8632,19.7943,19.8632,247101.0
2024-04-10 09:30:00,19.93,19.97,19.9,19.94,326175.0,19.6172,19.6565,19.5876,19.627,326175.0
2024-04-10 10:00:00,19.94,20.0,19.93,19.99,199173.0,19.627,19.6861,19.6172,19.6762,199173.0
2024-04-10 10:30:00,19.98,20.04,19.95,19.97,137802.0,19.6664,19.7254,19.6368,19.6565,137802.0
2024-04-10 11:00:00,19.97,19.97,19.93,19.97,90402.0,19.6565,19.6565,19.6172,19.6565,90402.0
2024-04-10 11:30:00,19.97,19.97,19.91,19.92,135162.0,19.6565,19.6565,19.5975,19.6073,135162.0
2024-04-10 12:00:00,19.93,19.94,19.91,19.93,93747.0,19.6172,19.627,19.5975,19.6172,93747.0
2024-04-10 12:30:00,19.93,19.96,19.92,19.96,90603.0,19.6172,19.6467,19.6073,19.6467,90603.0
2024-04-10 13:00:00,19.96,19.99,19.87,19.94,365082.0,19.6467,19.6762,19.5581,19.627,365082.0
2024-04-10 13:30:00,19.94,19.98,19.88,19.94,347790.0,19.627,19.6664,19.5679,19.627,347790.0
2024-04-10 14:00:00,19.94,19.97,19.91,19.92,151521.0,19.627,19.6565,19.5975,19.6073,151521.0
2024-04-10 14:30:00,19.91,19.95,19.89,19.89,219021.0,19.5975,19.6368,19.5778,19.5778,219021.0
2024-04-10 15:00:00,19.89,19.98,19.88,19.96,302097.0,19.5778,19.6664,19.5679,19.6467,302097.0
2024-04-10 15:30:00,19.96,19.98,19.92,19.95,385491.0,19.6467,19.6664,19.6073,19.6368,385491.0
2024-04-11 09:30:00,20.02,20.02,19.95,19.98,302976.0,19.7057,19.7057,19.6368,19.6664,302976.0
2024-04-11 10:00:00,19.97,19.97,19.87,19.89,122133.0,19.6565,19.6565,19.5581,19.5778,122133.0
2024-04-11 10:30:00,19.89,19.93,19.88,19.91,166578.0,19.5778,19.6172,19.5679,19.5975,166578.0
2024-04-11 11:00:00,19.91,19.95,19.91,19.93,183057.0,19.5975,19.6368,19.5975,19.6172,183057.0
2024-04-11 11:30:00,19.92,20.0,19.92,19.99,81537.0,19.6073,19.6861,19.6073,19.6762,81537.0
2024-04-11 12:00:00,20.0,20.0,19.98,19.98,88401.0,19.6861,19.6861,19.6664,19.6664,88401.0
2024-04-11 12:30:00,19.97,20.0,19.97,19.99,93411.0,19.6565,19.6861,19.6565,19.6762,93411.0
2024-04-11 13:00:00,19.99,20.09,19.98,20.08,319560.0,19.6762,19.7746,19.6664,19.7648,319560.0
2024-04-11 13:30:00,20.08,20.1,20.06,20.09,96009.0,19.7648,19.7845,19.7451,19.7746,96009.0
2024-04-11 14:00:00,20.09,20.14,20.09,20.13,133758.0,19.7746,19.8239,19.7746,19.814,133758.0
2024-04-11 14:30:00,20.13,20.15,20.11,20.12,89484.0,19.814,19.8337,19.7943,19.8042,89484.0
2024-04-11 15:00:00,20.12,20.14,20.11,20.13,143418.0,19.8042,19.8239,19.7943,19.814,143418.0
2024-04-11 15:30:00,20.12,20.14,20.09,20.1,169611.0,19.8042,19.8239,19.7746,19.7845,169611.0
2024-04-12 09:30:00,19.97,20.01,19.94,19.98,292875.0,19.6565,19.6959,19.627,19.6664,292875.0
2024-04-12 10:00:00,19.99,19.99,19.91,19.93,174471.0,19.6762,19.6762,19.5975,19.6172,174471.0
2024-04-12 10:30:00,19.93,19.94,19.86,19.87,134781.0,19.6172,19.627,19.5483,19.5581,134781.0
2024-04-12 11:00:00,19.87,19.91,19.87,19.91,259716.0,19.5581,19.5975,19.5581,19.5975,259716.0
2024-04-12 11:30:00,19.91,19.93,19.9,19.91,147579.0,19.5975,19.6172,19.5876,19.5975,147579.0
2024-04-12 12:00:00,19.91,19.91,19.85,19.86,112728.0,19.5975,19.5975,19.5384,19.5483,112728.0
2024-04-12 12:30:00,19.85,19.85,19.8,19.8,209034.0,19.5384,19.5384,19.4892,19.4892,209034.0
2024-04-12 13:00:00,19.81,19.82,19.76,19.77,212064.0,19.499,19.5089,19.4498,19.4597,212064.0
2024-04-12 13:30:00,19.76,19.82,19.75,19.79,141426.0,19.4498,19.5089,19.44,19.4794,141426.0
2024-04-12 14:00:00,19.79,19.83,19.78,19.8,125124.0,19.4794,19.5187,19.4695,19.4892,125124.0
2024-04-12 14:30:00,19.79,19.79,19.76,19.76,150834.0,19.4794,19.4794,19.4498,19.4498,150834.0
2024-04-12 15:00:00,19.76,19.77,19.73,19.75,231405.0,19.4498,19.4597,19.4203,19.44,231405.0
2024-04-12 15:30:00,19.75,19.81,19.74,19.8,330048.0,19.44,19.499,19.4301,19.4892,330048.0
2024-04-15 09:30:00,19.95,19.97,19.94,19.95,276621.0,19.6368,19.6565,19.627,19.6368,276621.0
2024-04-15 10:00:00,19.96,19.96,19.84,19.85,200382.0,19.6467,19.6467,19.5286,19.5384,200382.0
2024-04-15 10:30:00,19.85,19.87,19.8,19.81,231141.0,19.5384,19.5581,19.4892,19.499,231141.0
2024-04-15 11:00:00,19.8,19.81,19.79,19.81,204735.0,19.4892,19.499,19.4794,19.499,204735.0
2024-04-15 11:30:00,19.82,19.85,19.81,19.84,144363.0,19.5089,19.5384,19.499,19.5286,144363.0
2024-04-15 12:00:00,19.85,19.86,19.77,19.78,104061.0,19.5384,19.5483,19.4597,19.4695,104061.0
2024-04-15 12:30:00,19.77,19.78,19.74,19.76,147690.0,19.4597,19.4695,19.4301,19.4498,147690.0
2024-04-15 13:00:00,19.75,19.77,19.62,19.63,272532.0,19.44,19.4597,19.312,19.3219,272532.0
2024-04-15 13:30:00,19.62,19.63,19.56,19.62,374016.0,19.312,19.3219,19.253,19.312,374016.0
2024-04-15 14:00:00,19.62,19.62,19.55,19.57,398898.0,19.312,19.312,19.2431,19.2628,398898.0
2024-04-15 14:30:00,19.56,19.62,19.54,19.57,317796.0,19.253,19.312,19.2333,19.2628,317796.0
2024-04-15 15:00:00,19.56,19.56,19.51,19.53,560175.0,19.253,19.253,19.2038,19.2234,560175.0
2024-04-15 15:30:00,19.53,19.57,19.53,19.55,478521.0,19.2234,19.2628,19.2234,19.2431,478521.0
2024-04-16 09:30:00,19.56,19.56,19.47,19.52,309036.0,19.253,19.253,19.1644,19.2136,309036.0
2024-04-16 10:00:00,19.52,19.55,19.49,19.49,189327.0,19.2136,19.2431,19.1841,19.1841,189327.0
2024-04-16 10:30:00,19.48,19.5,19.45,19.48,428808.0,19.1742,19.1939,19.1447,19.1742,428808.0
2024-04-16 11:00:00,19.48,19.53,19.47,19.52,233589.0,19.1742,19.2234,19.1644,19.2136,233589.0
2024-04-16 11:30:00,19.52,19.57,19.51,19.53,102744.0,19.2136,19.2628,19.2038,19.2234,102744.0
2024-04-16 12:00:00,19.53,19.55,19.5,19.54,121413.0,19.2234,19.2431,19.1939,19.2333,121413.0
2024-04-16 12:30:00,19.54,19.56,19.53,19.54,117345.0,19.2333,19.253,19.2234,19.2333,117345.0
2024-04-16 13:00:00,19.54,19.56,19.51,19.53,174189.0,19.2333,19.253,19.2038,19.2234,174189.0
2024-04-16 13:30:00,19.53,19.55,19.45,19.52,720915.0,19.2234,19.2431,19.1447,19.2136,720915.0
2024-04-16 14:00:00,19.51,19.62,19.46,19.48,491367.0,19.2038,19.312,19.1545,19.1742,491367.0
2024-04-16 14:30:00,19.49,19.58,19.48,19.58,289623.0,19.1841,19.2727,19.1742,19.2727,289623.0
2024-04-16 15:00:00,19.59,19.59,19.54,19.58,223770.0,19.2825,19.2825,19.2333,19.2727,223770.0
2024-04-16 15:30:00,19.58,19.58,19.49,19.51,373656.0,19.2727,19.2727,19.1841,19.2038,373656.0
2024-04-17 09:30:00,19.6,19.61,19.57,19.58,178023.0,19.2923,19.3022,19.2628,19.2727,178023.0
2024-04-17 10:00:00,19.57,19.57,19.5,19.53,93096.0,19.2628,19.2628,19.1939,19.2234,93096.0
2024-04-17 10:30:00,19.53,19.53,19.45,19.48,122484.0,19.2234,19.2234,19.1447,19.1742,122484.0
2024-04-17 11:00:00,19.48,19.51,19.44,19.45,243393.0,19.1742,19.2038,19.1349,19.1447,243393.0
2024-04-17 11:30:00,19.44,19.45,19.41,19.43,144333.0,19.1349,19.1447,19.1053,19.125,144333.0
2024-04-17 12:00:00,19.43,19.43,19.37,19.38,291039.0,19.125,19.125,19.0659,19.0758,291039.0
2024-04-17 12:30:00,19.38,19.38,19.33,19.37,283950.0,19.0758,19.0758,19.0266,19.0659,283950.0
2024-04-17 13:00:00,19.36,19.43,19.35,19.43,183645.0,19.0561,19.125,19.0463,19.125,183645.0
2024-04-17 13:30:00,19.44,19.46,19.41,19.46,159669.0,19.1349,19.1545,19.1053,19.1545,159669.0
2024-04-17 14:00:00,19.46,19.47,19.42,19.44,164607.0,19.1545,19.1644,19.1152,19.1349,164607.0
2024-04-17 14:30:00,19.44,19.52,19.41,19.42,312870.0,19.1349,19.2136,19.1053,19.1152,312870.0
2024-04-17 15:00:00,19.43,19.43,19.38,19.39,219516.0,19.125,19.125,19.0758,19.0856,219516.0
2024-04-17 15:30:00,19.39,19.43,19.38,19.38,284574.0,19.0856,19.125,19.0758,19.0758,284574.0
2024-04-18 09:30:00,19.45,19.45,19.35,19.41,334236.0,19.1447,19.1447,19.0463,19.1053,334236.0
2024-04-18 10:00:00,19.4,19.45,19.38,19.45,151920.0,19.0955,19.1447,19.0758,19.1447,151920.0
2024-04-18 10:30:00,19.45,19.51,19.45,19.49,206988.0,19.1447,19.2038,19.1447,19.1841,206988.0
2024-04-18 11:00:00,19.5,19.53,19.49,19.49,120972.0,19.1939,19.2234,19.1841,19.1841,120972.0
2024-04-18 11:30:00,19.5,19.5,19.47,19.48,94344.0,19.1939,19.1939,19.1644,19.1742,94344.0
2024-04-18 12:00:00,19.49,19.49,19.46,19.46,47931.0,19.1841,19.1841,19.1545,19.1545,47931.0
2024-04-18 12:30:00,19.46,19.47,19.39,19.4,477243.0,19.1545,19.1644,19.0856,19.0955,477243.0
2024-04-18 13:00:00,19.4,19.41,19.32,19.38,410652.0,19.0955,19.1053,19.0167,19.0758,410652.0
2024-04-18 13:30:00,19.38,19.38,19.33,19.35,154707.0,19.0758,19.0758,19.0266,19.0463,154707.0
2024-04-18 14:00:00,19.35,19.38,19.31,19.34,238431.0,19.0463,19.0758,19.0069,19.0364,238431.0
2024-04-18 14:30:00,19.34,19.34,19.3,19.32,239769.0,19.0364,19.0364,18.997,19.0167,239769.0
2024-04-18 15:00:00,19.32,19.37,19.32,19.35,117933.0,19.0167,19.0659,19.0167,19.0463,117933.0
2024-04-18 15:30:00,19.35,19.39,19.33,19.34,283638.0,19.0463,19.0856,19.0266,19.0364,283638.0
2024-04-19 09:30:00,19.32,19.38,19.31,19.36,246681.0,19.0167,19.0758,19.0069,19.0561,246681.0
2024-04-19 10:00:00,19.36,19.37,19.28,19.3,365589.0,19.0561,19.0659,18.9774,18.997,365589.0
2024-04-19 10:30:00,19.31,19.34,19.28,19.31,468768.0,19.0069,19.0364,18.9774,19.0069,468768.0
2024-04-19 11:00:00,19.31,19.33,19.28,19.29,185481.0,19.0069,19.0266,18.9774,18.9872,185481.0
2024-04-19 11:30:00,19.29,19.3,19.26,19.26,240486.0,18.9872,18.997,18.9577,18.9577,240486.0
2024-04-19 12:00:00,19.26,19.28,19.18,19.18,208152.0,18.9577,18.9774,18.8789,18.8789,208152.0
2024-04-19 12:30:00,19.18,19.26,19.18,19.25,176250.0,18.8789,18.9577,18.8789,18.9478,176250.0
2024-04-19 13:00:00,19.26,19.28,19.24,19.24,147447.0,18.9577,18.9774,18.938,18.938,147447.0
2024-04-19 13:30:00,19.24,19.31,19.24,19.27,216012.0,18.938,19.0069,18.938,18.9675,216012.0
2024-04-19 14:00:00,19.26,19.26,19.19,19.2,283569.0,18.9577,18.9577,18.8888,18.8986,283569.0
2024-04-19 14:30:00,19.19,19.21,19.14,19.17,293076.0,18.8888,18.9085,18.8396,18.8691,293076.0
2024-04-19 15:00:00,19.16,19.2,19.14,19.19,213684.0,18.8592,18.8986,18.8396,18.8888,213684.0
2024-04-19 15:30:00,19.18,19.2,19.14,19.19,310674.0,18.8789,18.8986,18.8396,18.8888,310674.0
2024-04-22 09:30:00,19.3,19.3,19.25,19.29,387816.0,18.997,18.997,18.9478,18.9872,387816.0
2024-04-22 10:00:00,19.29,19.31,19.24,19.24,112539.0,18.9872,19.0069,18.938,18.938,112539.0
2024-04-22 10:30:00,19.24,19.28,19.22,19.23,160884.0,18.938,18.9774,18.9183,18.9281,160884.0
2024-04-22 11:00:00,19.23,19.23,19.2,19.23,86019.0,18.9281,18.9281,18.8986,18.9281,86019.0
2024-04-22 11:30:00,19.24,19.28,19.24,19.28,125529.0,18.938,18.9774,18.938,18.9774,125529.0
2024-04-22 12:00:00,19.28,19.32,19.27,19.29,118050.0,18.9774,19.0167,18.9675,18.9872,118050.0
2024-04-22 12:30:00,19.29,19.31,19.28,19.31,90405.0,18.9872,19.0069,18.9774,19.0069,90405.0
2024-04-22 13:00:00,19.32,19.38,19.31,19.38,52176.0,19.0167,19.0758,19.0069,19.0758,52176.0
2024-04-22 13:30:00,19.38,19.45,19.38,19.44,201195.0,19.0758,19.1447,19.0758,19.1349,201195.0
2024-04-22 14:00:00,19.44,19.47,19.43,19.47,236871.0,19.1349,19.1644,19.125,19.1644,236871.0
2024-04-22 14:30:00,19.47,19.48,19.41,19.43,101355.0,19.1644,19.1742,19.1053,19.125,101355.0
2024-04-22 15:00:00,19.43,19.43,19.39,19.41,124482.0,19.125,19.125,19.0856,19.1053,124482.0
2024-04-22 15:30:00,19.4,19.4,19.34,19.37,211887.0,19.0955,19.0955,19.0364,19.0659,211887.0
2024-04-23 09:30:00,19.46,19.54,19.43,19.52,222312.0,19.1545,19.2333,19.125,19.2136,222312.0
2024-04-23 10:00:00,19.52,19.57,19.51,19.57,89211.0,19.2136,19.2628,19.2038,19.2628,89211.0
2024-04-23 10:30:00,19.57,19.61,19.56,19.61,224139.0,19.2628,19.3022,19.253,19.3022,224139.0
2024-04-23 11:00:00,19.6,19.61,19.56,19.59,161454.0,19.2923,19.3022,19.253,19.2825,161454.0
2024-04-23 11:30:00,19.59,19.59,19.57,19.57,112128.0,19.2825,19.2825,19.2628,19.2628,112128.0
2024-04-23 12:00:00,19.57,19.61,19.56,19.6,85512.0,19.2628,19.3022,19.253,19.2923,85512.0
2024-04-23 12:30:00,19.6,19.62,19.59,19.6,131592.0,19.2923,19.312,19.2825,19.2923,131592.0
2024-04-23 13:00:00,19.6,19.61,19.58,19.61,103131.0,19.2923,19.3022,19.2727,19.3022,103131.0
2024-04-23 13:30:00,19.61,19.64,19.6,19.63,103026.0,19.3022,19.3317,19.2923,19.3219,103026.0
2024-04-23 14:00:00,19.63,19.64,19.62,19.63,69378.0,19.3219,19.3317,19.312,19.3219,69378.0
2024-04-23 14:30:00,19.64,19.64,19.61,19.62,121245.0,19.3317,19.3317,19.3022,19.312,121245.0
2024-04-23 15:00:00,19.63,19.63,19.6,19.61,126897.0,19.3219,19.3219,19.2923,19.3022,126897.0
2024-04-23 15:30:00,19.61,19.62,19.59,19.61,202845.0,19.3022,19.312,19.2825,19.3022,202845.0
2024-04-24 09:30:00,19.64,19.69,19.62,19.64,250812.0,19.3317,19.3809,19.312,19.3317,250812.0
2024-04-24 10:00:00,19.64,19.67,19.63,19.64,73035.0,19.3317,19.3612,19.3219,19.3317,73035.0
2024-04-24 10:30:00,19.64,19.64,19.59,19.6,66114.0,19.3317,19.3317,19.2825,19.2923,66114.0
2024-04-24 11:00:00,19.6,19.6,19.55,19.57,114285.0,19.2923,19.2923,19.2431,19.2628,114285.0
2024-04-24 11:30:00,19.57,19.59,19.53,19.54,155967.0,19.2628,19.2825,19.2234,19.2333,155967.0
2024-04-24 12:00:00,19.53,19.56,19.53,19.55,62469.0,19.2234,19.253,19.2234,19.2431,62469.0
2024-04-24 12:30:00,19.54,19.56,19.51,19.56,106464.0,19.2333,19.253,19.2038,19.253,106464.0
2024-04-24 13:00:00,19.56,19.59,19.55,19.59,124551.0,19.253,19.2825,19.2431,19.2825,124551.0
2024-04-24 13:30:00,19.59,19.64,19.59,19.64,96984.0,19.2825,19.3317,19.2825,19.3317,96984.0
2024-04-24 14:00:00,19.64,19.64,19.58,19.59,309252.0,19.3317,19.3317,19.2727,19.2825,309252.0
2024-04-24 14:30:00,19.58,19.59,19.56,19.57,312216.0,19.2727,19.2825,19.253,19.2628,312216.0
2024-04-24 15:00:00,19.56,19.63,19.55,19.61,332802.0,19.253,19.3219,19.2431,19.3022,332802.0
2024-04-24 15:30:00,19.61,19.63,19.6,19.61,480615.0,19.3022,19.3219,19.2923,19.3022,480615.0
2024-04-25 09:30:00,19.36,19.37,19.3,19.32,215838.0,19.0561,19.0659,18.997,19.0167,215838.0
2024-04-25 10:00:00,19.31,19.39,19.29,19.38,144972.0,19.0069,19.0856,18.9872,19.0758,144972.0
2024-04-25 10:30:00,19.37,19.38,19.32,19.33,123627.0,19.0659,19.0758,19.0167,19.0266,123627.0
2024-04-25 11:00:00,19.33,19.38,19.33,19.38,214059.0,19.0266,19.0758,19.0266,19.0758,214059.0
2024-04-25 11:30:00,19.38,19.41,19.35,19.41,155220.0,19.0758,19.1053,19.0463,19.1053,155220.0
2024-04-25 12:00:00,19.4,19.44,19.39,19.44,131985.0,19.0955,19.1349,19.0856,19.1349,131985.0
2024-04-25 12:30:00,19.43,19.47,19.43,19.46,109239.0,19.125,19.1644,19.125,19.1545,109239.0
2024-04-25 13:00:00,19.46,19.48,19.43,19.45,65601.0,19.1545,19.1742,19.125,19.1447,65601.0
2024-04-25 13:30:00,19.46,19.54,19.46,19.53,157119.0,19.1545,19.2333,19.1545,19.2234,157119.0
2024-04-25 14:00:00,19.53,19.54,19.47,19.47,139320.0,19.2234,19.2333,19.1644,19.1644,139320.0
2024-04-25 14:30:00,19.47,19.5,19.46,19.49,111585.0,19.1644,19.1939,19.1545,19.1841,111585.0
2024-04-25 15:00:00,19.49,19.56,19.49,19.55,99996.0,19.1841,19.253,19.1841,19.2431,99996.0
2024-04-25 15:30:00,19.55,19.55,19.5,19.53,231447.0,19.2431,19.2431,19.1939,19.2234,231447.0
2024-04-26 09:30:00,19.64,19.7,19.61,19.7,129663.0,19.3317,19.3908,19.3022,19.3908,129663.0
2024-04-26 10:00:00,19.7,19.74,19.69,19.7,126057.0,19.3908,19.4301,19.3809,19.3908,126057.0
2024-04-26 10:30:00,19.69,19.73,19.69,19.72,76707.0,19.3809,19.4203,19.3809,19.4105,76707.0
2024-04-26 11:00:00,19.73,19.75,19.68,19.7,105912.0,19.4203,19.44,19.3711,19.3908,105912.0
2024-04-26 11:30:00,19.7,19.73,19.69,19.72,101169.0,19.3908,19.4203,19.3809,19.4105,101169.0
2024-04-26 12:00:00,19.72,19.73,19.7,19.72,92445.0,19.4105,19.4203,19.3908,19.4105,92445.0
2024-04-26 12:30:00,19.73,19.75,19.72,19.75,109530.0,19.4203,19.44,19.4105,19.44,109530.0
2024-04-26 13:00:00,19.75,19.77,19.75,19.76,129888.0,19.44,19.4597,19.44,19.4498,129888.0
2024-04-26 13:30:00,19.76,19.77,19.74,19.75,95187.0,19.4498,19.4597,19.4301,19.44,95187.0
2024-04-26 14:00:00,19.75,19.75,19.73,19.73,87429.0,19.44,19.44,19.4203,19.4203,87429.0
2024-04-26 14:30:00,19.73,19.75,19.72,19.75,112284.0,19.4203,19.44,19.4105,19.44,112284.0
2024-04-26 15:00:00,19.75,19.76,19.74,19.76,109176.0,19.44,19.4498,19.4301,19.4498,109176.0
2024-04-26 15:30:00,19.76,19.76,19.71,19.71,166920.0,19.4498,19.4498,19.4006,19.4006,166920.0
2024-04-29 09:30:00,19.77,19.81,19.74,19.76,211659.0,19.4597,19.499,19.4301,19.4498,211659.0
2024-04-29 10:00:00,19.77,19.8,19.77,19.79,67245.0,19.4597,19.4892,19.4597,19.4794,67245.0
2024-04-29 10:30:00,19.8,19.8,19.77,19.78,67590.0,19.4892,19.4892,19.4597,19.4695,67590.0
2024-04-29 11:00:00,19.78,19.78,19.76,19.77,45762.0,19.4695,19.4695,19.4498,19.4597,45762.0
2024-04-29 11:30:00,19.76,19.77,19.74,19.77,68340.0,19.4498,19.4597,19.4301,19.4597,68340.0
2024-04-29 12:00:00,19.77,19.79,19.77,19.79,53184.0,19.4597,19.4794,19.4597,19.4794,53184.0
2024-04-29 12:30:00,19.79,19.8,19.78,19.78,68091.0,19.4794,19.4892,19.4695,19.4695,68091.0
2024-04-29 13:00:00,19.78,19.8,19.77,19.8,79116.0,19.4695,19.4892,19.4597,19.4892,79116.0
2024-04-29 13:30:00,19.8,19.8,19.79,19.79,46086.0,19.4892,19.4892,19.4794,19.4794,46086.0
2024-04-29 14:00:00,19.79,19.79,19.77,19.77,90468.0,19.4794,19.4794,19.4597,19.4597,90468.0
2024-04-29 14:30:00,19.77,19.77,19.73,19.76,346497.0,19.4597,19.4597,19.4203,19.4498,346497.0
2024-04-29 15:00:00,19.76,19.76,19.67,19.72,166830.0,19.4498,19.4498,19.3612,19.4105,166830.0
2024-04-29 15:30:00,19.72,19.78,19.72,19.78,139476.0,19.4105,19.4695,19.4105,19.4695,139476.0
2024-04-30 09:30:00,19.72,19.75,19.69,19.73,229869.0,19.4105,19.44,19.3809,19.4203,229869.0
2024-04-30 10:00:00,19.74,19.75,19.71,19.71,75540.0,19.4301,19.44,19.4006,19.4006,75540.0
2024-04-30 10:30:00,19.7,19.74,19.7,19.71,114165.0,19.3908,19.4301,19.3908,19.4006,114165.0
2024-04-30 11:00:00,19.72,19.72,19.63,19.65,117297.0,19.4105,19.4105,19.3219,19.3416,117297.0
2024-04-30 11:30:00,19.65,19.65,19.61,19.64,103767.0,19.3416,19.3416,19.3022,19.3317,103767.0
2024-04-30 12:00:00,19.64,19.65,19.62,19.64,49977.0,19.3317,19.3416,19.312,19.3317,49977.0
2024-04-30 12:30:00,19.63,19.63,19.57,19.58,89277.0,19.3219,19.3219,19.2628,19.2727,89277.0
2024-04-30 13:00:00,19.58,19.6,19.56,19.58,72744.0,19.2727,19.2923,19.253,19.2727,72744.0
2024-04-30 13:30:00,19.58,19.62,19.58,19.62,86859.0,19.2727,19.312,19.2727,19.312,86859.0
2024-04-30 14:00:00,19.62,19.63,19.58,19.58,137067.0,19.312,19.3219,19.2727,19.2727,137067.0
2024-04-30 14:30:00,19.58,19.6,19.55,19.56,165855.0,19.2727,19.2923,19.2431,19.253,165855.0
2024-04-30 15:00:00,19.56,19.58,19.54,19.56,277983.0,19.253,19.2727,19.2333,19.253,277983.0
2024-04-30 15:30:00,19.56,19.57,19.46,19.47,289833.0,19.253,19.2628,19.1545,19.1644,289833.0
2024-05-01 09:30:00,19.44,19.46,19.4,19.42,193932.0,19.1349,19.1545,19.0955,19.1152,193932.0
2024-05-01 10:00:00,19.42,19.43,19.39,19.42,160623.0,19.1152,19.125,19.0856,19.1152,160623.0
2024-05-01 10:30:00,19.42,19.45,19.41,19.44,76605.0,19.1152,19.1447,19.1053,19.1349,76605.0
2024-05-01 11:00:00,19.44,19.44,19.39,19.41,89682.0,19.1349,19.1349,19.0856,19.1053,89682.0
2024-05-01 11:30:00,19.42,19.44,19.39,19.39,59658.0,19.1152,19.1349,19.0856,19.0856,59658.0
2024-05-01 12:00:00,19.39,19.43,19.38,19.43,105720.0,19.0856,19.125,19.0758,19.125,105720.0
2024-05-01 12:30:00,19.43,19.43,19.4,19.41,203328.0,19.125,19.125,19.0955,19.1053,203328.0
2024-05-01 13:00:00,19.4,19.42,19.38,19.42,93465.0,19.0955,19.1152,19.0758,19.1152,93465.0
2024-05-01 13:30:00,19.42,19.44,19.41,19.43,91344.0,19.1152,19.1349,19.1053,19.125,91344.0
2024-05-01 14:00:00,19.43,19.51,19.42,19.51,944085.0,19.125,19.2038,19.1152,19.2038,944085.0
2024-05-01 14:30:00,19.51,19.69,19.43,19.68,620265.0,19.2038,19.3809,19.125,19.3711,620265.0
2024-05-01 15:00:00,19.69,19.72,19.62,19.65,512628.0,19.3809,19.4105,19.312,19.3416,512628.0
2024-05-01 15:30:00,19.64,19.64,19.41,19.41,423900.0,19.3317,19.3317,19.1053,19.1053,423900.0
2024-05-02 09:30:00,19.58,19.58,19.46,19.48,318579.0,19.2727,19.2727,19.1545,19.1742,318579.0
2024-05-02 10:00:00,19.47,19.49,19.38,19.48,134334.0,19.1644,19.1841,19.0758,19.1742,134334.0
2024-05-02 10:30:00,19.48,19.51,19.43,19.5,237219.0,19.1742,19.2038,19.125,19.1939,237219.0
2024-05-02 11:00:00,19.5,19.53,19.49,19.49,146580.0,19.1939,19.2234,19.1841,19.1841,146580.0
2024-05-02 11:30:00,19.49,19.52,19.47,19.52,65733.0,19.1841,19.2136,19.1644,19.2136,65733.0
2024-05-02 12:00:00,19.52,19.52,19.48,19.5,63795.0,19.2136,19.2136,19.1742,19.1939,63795.0
2024-05-02 12:30:00,19.5,19.51,19.46,19.5,162684.0,19.1939,19.2038,19.1545,19.1939,162684.0
2024-05-02 13:00:00,19.51,19.57,19.5,19.57,118695.0,19.2038,19.2628,19.1939,19.2628,118695.0
2024-05-02 13:30:00,19.57,19.58,19.54,19.56,238560.0,19.2628,19.2727,19.2333,19.253,238560.0
2024-05-02 14:00:00,19.56,19.59,19.56,19.58,88449.0,19.253,19.2825,19.253,19.2727,88449.0
2024-05-02 14:30:00,19.59,19.63,19.58,19.62,77181.0,19.2825,19.3219,19.2727,19.312,77181.0
2024-05-02 15:00:00,19.62,19.64,19.6,19.62,165630.0,19.312,19.3317,19.2923,19.312,165630.0
2024-05-02 15:30:00,19.61,19.62,19.56,19.61,224733.0,19.3022,19.312,19.253,19.3022,224733.0
2024-05-03 09:30:00,19.86,19.89,19.8,19.87,271416.0,19.5483,19.5778,19.4892,19.5581,271416.0
2024-05-03 10:00:00,19.88,19.91,19.75,19.79,369507.0,19.5679,19.5975,19.44,19.4794,369507.0
2024-05-03 10:30:00,19.79,19.81,19.75,19.77,146649.0,19.4794,19.499,19.44,19.4597,146649.0
2024-05-03 11:00:00,19.77,19.79,19.75,19.78,115161.0,19.4597,19.4794,19.44,19.4695,115161.0
2024-05-03 11:30:00,19.78,19.82,19.78,19.82,68715.0,19.4695,19.5089,19.4695,19.5089,68715.0
2024-05-03 12:00:00,19.82,19.83,19.81,19.83,77082.0,19.5089,19.5187,19.499,19.5187,77082.0
2024-05-03 12:30:00,19.83,19.84,19.81,19.81,90165.0,19.5187,19.5286,19.499,19.499,90165.0
2024-05-03 13:00:00,19.82,19.84,19.81,19.83,192216.0,19.5089,19.5286,19.499,19.5187,192216.0
2024-05-03 13:30:00,19.83,19.85,19.81,19.84,144573.0,19.5187,19.5384,19.499,19.5286,144573.0
2024-05-03 14:00:00,19.84,19.87,19.84,19.86,358947.0,19.5286,19.5581,19.5286,19.5483,358947.0
2024-05-03 14:30:00,19.86,19.87,19.84,19.85,170562.0,19.5483,19.5581,19.5286,19.5384,170562.0
2024-05-03 15:00:00,19.84,19.86,19.84,19.85,71484.0,19.5286,19.5483,19.5286,19.5384,71484.0
2024-05-03 15:30:00,19.85,19.86,19.83,19.84,236616.0,19.5384,19.5483,19.5187,19.5286,236616.0
2024-05-06 09:30:00,19.94,19.97,19.93,19.97,227517.0,19.627,19.6565,19.6172,19.6565,227517.0
2024-05-06 10:00:00,19.97,19.98,19.96,19.98,164994.0,19.6565,19.6664,19.6467,19.6664,164994.0
2024-05-06 10:30:00,19.98,19.99,19.97,19.97,55272.0,19.6664,19.6762,19.6565,19.6565,55272.0
2024-05-06 11:00:00,19.97,19.97,19.95,19.96,120231.0,19.6565,19.6565,19.6368,19.6467,120231.0
2024-05-06 11:30:00,19.97,19.98,19.96,19.98,94974.0,19.6565,19.6664,19.6467,19.6664,94974.0
2024-05-06 12:00:00,19.97,19.97,19.95,19.97,211071.0,19.6565,19.6565,19.6368,19.6565,211071.0
2024-05-06 12:30:00,19.97,19.99,19.96,19.99,168147.0,19.6565,19.6762,19.6467,19.6762,168147.0
2024-05-06 13:00:00,19.99,19.99,19.97,19.98,63951.0,19.6762,19.6762,19.6565,19.6664,63951.0
2024-05-06 13:30:00,19.98,20.0,19.98,20.0,96687.0,19.6664,19.6861,19.6664,19.6861,96687.0
2024-05-06 14:00:00,19.99,20.02,19.99,20.02,138330.0,19.6762,19.7057,19.6762,19.7057,138330.0
2024-05-06 14:30:00,20.02,20.02,20.01,20.01,107958.0,19.7057,19.7057,19.6959,19.6959,107958.0
2024-05-06 15:00:00,20.01,20.01,19.99,20.0,165240.0,19.6959,19.6959,19.6762,19.6861,165240.0
2024-05-06 15:30:00,20.0,20.06,19.99,20.05,252456.0,19.6861,19.7451,19.6762,19.7353,252456.0
2024-05-07 09:30:00,20.09,20.1,20.07,20.08,295968.0,19.7746,19.7845,19.755,19.7648,295968.0
2024-05-07 10:00:00,20.08,20.1,20.07,20.08,105552.0,19.7648,19.7845,19.755,19.7648,105552.0
2024-05-07 10:30:00,20.08,20.12,20.08,20.12,95988.0,19.7648,19.8042,19.7648,19.8042,95988.0
2024-05-07 11:00:00,20.12,20.12,20.11,20.12,99798.0,19.8042,19.8042,19.7943,19.8042,99798.0
2024-05-07 11:30:00,20.11,20.12,20.1,20.12,78315.0,19.7943,19.8042,19.7845,19.8042,78315.0
2024-05-07 12:00:00,20.11,20.12,20.11,20.12,109113.0,19.7943,19.8042,19.7943,19.8042,109113.0
2024-05-07 12:30:00,20.12,20.12,20.09,20.11,99891.0,19.8042,19.8042,19.7746,19.7943,99891.0
2024-05-07 13:00:00,20.11,20.13,20.11,20.13,49305.0,19.7943,19.814,19.7943,19.814,49305.0
2024-05-07 13:30:00,20.12,20.13,20.06,20.07,146394.0,19.8042,19.814,19.7451,19.755,146394.0
2024-05-07 14:00:00,20.07,20.09,20.06,20.07,156057.0,19.755,19.7746,19.7451,19.755,156057.0
2024-05-07 14:30:00,20.06,20.07,20.05,20.07,229728.0,19.7451,19.755,19.7353,19.755,229728.0
2024-05-07 15:00:00,20.07,20.08,20.06,20.08,130071.0,19.755,19.7648,19.7451,19.7648,130071.0
2024-05-07 15:30:00,20.08,20.1,20.07,20.08,265158.0,19.7648,19.7845,19.755,19.7648,265158.0
2024-05-08 09:30:00,20.0,20.03,19.98,20.03,229152.0,19.6861,19.7156,19.6664,19.7156,229152.0
2024-05-08 10:00:00,20.03,20.06,20.02,20.05,52899.0,19.7156,19.7451,19.7057,19.7353,52899.0
2024-05-08 10:30:00,20.05,20.08,20.04,20.07,84792.0,19.7353,19.7648,19.7254,19.755,84792.0
2024-05-08 11:00:00,20.07,20.08,20.04,20.05,55017.0,19.755,19.7648,19.7254,19.7353,55017.0
2024-05-08 11:30:00,20.05,20.06,20.04,20.04,67068.0,19.7353,19.7451,19.7254,19.7254,67068.0
2024-05-08 12:00:00,20.04,20.05,20.04,20.05,50613.0,19.7254,19.7353,19.7254,19.7353,50613.0
2024-05-08 12:30:00,20.04,20.04,20.02,20.03,74265.0,19.7254,19.7254,19.7057,19.7156,74265.0
2024-05-08 13:00:00,20.03,20.04,20.02,20.02,106473.0,19.7156,19.7254,19.7057,19.7057,106473.0
2024-05-08 13:30:00,20.02,20.06,20.02,20.05,131817.0,19.7057,19.7451,19.7057,19.7353,131817.0
2024-05-08 14:00:00,20.05,20.07,20.05,20.06,58047.0,19.7353,19.755,19.7353,19.7451,58047.0
2024-05-08 14:30:00,20.06,20.07,20.05,20.05,103608.0,19.7451,19.755,19.7353,19.7353,103608.0
2024-05-08 15:00:00,20.05,20.07,20.04,20.06,179439.0,19.7353,19.755,19.7254,19.7451,179439.0
2024-05-08 15:30:00,20.06,20.08,20.06,20.06,190539.0,19.7451,19.7648,19.7451,19.7451,190539.0
2024-05-09 09:30:00,20.08,20.08,20.04,20.07,129939.0,19.7648,19.7648,19.7254,19.755,129939.0
2024-05-09 10:00:00,20.07,20.11,20.07,20.1,62067.0,19.755,19.7943,19.755,19.7845,62067.0
2024-05-09 10:30:00,20.1,20.15,20.1,20.14,166200.0,19.7845,19.8337,19.7845,19.8239,166200.0
2024-05-09 11:00:00,20.14,20.15,20.13,20.15,43026.0,19.8239,19.8337,19.814,19.8337,43026.0
2024-05-09 11:30:00,20.15,20.15,20.11,20.12,43431.0,19.8337,19.8337,19.7943,19.8042,43431.0
2024-05-09 12:00:00,20.11,20.14,20.11,20.13,56445.0,19.7943,19.8239,19.7943,19.814,56445.0
2024-05-09 12:30:00,20.13,20.15,20.12,20.14,62097.0,19.814,19.8337,19.8042,19.8239,62097.0
2024-05-09 13:00:00,20.14,20.16,20.13,20.15,77769.0,19.8239,19.8435,19.814,19.8337,77769.0
2024-05-09 13:30:00,20.15,20.16,20.14,20.14,91149.0,19.8337,19.8435,19.8239,19.8239,91149.0
2024-05-09 14:00:00,20.14,20.15,20.13,20.15,61602.0,19.8239,19.8337,19.814,19.8337,61602.0
2024-05-09 14:30:00,20.15,20.18,20.15,20.17,120114.0,19.8337,19.8632,19.8337,19.8534,120114.0
2024-05-09 15:00:00,20.17,20.17,20.16,20.16,109128.0,19.8534,19.8534,19.8435,19.8435,109128.0
2024-05-09 15:30:00,20.16,20.18,20.16,20.18,214866.0,19.8435,19.8632,19.8435,19.8632,214866.0
2024-05-10 09:30:00,20.25,20.27,20.23,20.26,188493.0,19.9321,19.9518,19.9124,19.942,188493.0
2024-05-10 10:00:00,20.26,20.26,20.19,20.2,178920.0,19.942,19.942,19.8731,19.8829,178920.0
2024-05-10 10:30:00,20.2,20.22,20.17,20.18,65343.0,19.8829,19.9026,19.8534,19.8632,65343.0
2024-05-10 11:00:00,20.18,20.19,20.17,20.18,69642.0,19.8632,19.8731,19.8534,19.8632,69642.0
2024-05-10 11:30:00,20.18,20.19,20.15,20.18,62331.0,19.8632,19.8731,19.8337,19.8632,62331.0
2024-05-10 12:00:00,20.18,20.19,20.16,20.17,65343.0,19.8632,19.8731,19.8435,19.8534,65343.0
2024-05-10 12:30:00,20.18,20.19,20.17,20.19,36441.0,19.8632,19.8731,19.8534,19.8731,36441.0
2024-05-10 13:00:00,20.19,20.19,20.16,20.17,62553.0,19.8731,19.8731,19.8435,19.8534,62553.0
2024-05-10 13:30:00,20.17,20.19,20.16,20.19,72960.0,19.8534,19.8731,19.8435,19.8731,72960.0
2024-05-10 14:00:00,20.19,20.2,20.18,20.19,43152.0,19.8731,19.8829,19.8632,19.8731,43152.0
2024-05-10 14:30:00,20.18,20.2,20.17,20.19,74694.0,19.8632,19.8829,19.8534,19.8731,74694.0
2024-05-10 15:00:00,20.19,20.2,20.19,20.2,88815.0,19.8731,19.8829,19.8731,19.8829,88815.0
2024-05-10 15:30:00,20.2,20.22,20.19,20.2,79266.0,19.8829,19.9026,19.8731,19.8829,79266.0
2024-05-13 09:30:00,20.27,20.27,20.22,20.25,212652.0,19.9518,19.9518,19.9026,19.9321,212652.0
2024-05-13 10:00:00,20.25,20.25,20.24,20.25,202962.0,19.9321,19.9321,19.9223,19.9321,202962.0
2024-05-13 10:30:00,20.24,20.24,20.22,20.23,143097.0,19.9223,19.9223,19.9026,19.9124,143097.0
2024-05-13 11:00:00,20.23,20.24,20.21,20.21,54159.0,19.9124,19.9223,19.8928,19.8928,54159.0
2024-05-13 11:30:00,20.21,20.22,20.19,20.22,124167.0,19.8928,19.9026,19.8731,19.9026,124167.0
2024-05-13 12:00:00,20.22,20.23,20.22,20.22,36363.0,19.9026,19.9124,19.9026,19.9026,36363.0
2024-05-13 12:30:00,20.22,20.23,20.21,20.21,112227.0,19.9026,19.9124,19.8928,19.8928,112227.0
2024-05-13 13:00:00,20.21,20.21,20.17,20.2,122673.0,19.8928,19.8928,19.8534,19.8829,122673.0
2024-05-13 13:30:00,20.2,20.2,20.18,20.2,106986.0,19.8829,19.8829,19.8632,19.8829,106986.0
2024-05-13 14:00:00,20.2,20.2,20.18,20.2,52059.0,19.8829,19.8829,19.8632,19.8829,52059.0
2024-05-13 14:30:00,20.2,20.21,20.19,20.2,184623.0,19.8829,19.8928,19.8731,19.8829,184623.0
2024-05-13 15:00:00,20.21,20.21,20.19,20.2,139698.0,19.8928,19.8928,19.8731,19.8829,139698.0
2024-05-13 15:30:00,20.2,20.21,20.19,20.2,140289.0,19.8829,19.8928,19.8731,19.8829,140289.0
2024-05-14 09:30:00,20.22,20.25,20.22,20.24,124380.0,19.9026,19.9321,19.9026,19.9223,124380.0
2024-05-14 10:00:00,20.24,20.28,20.23,20.27,194976.0,19.9223,19.9617,19.9124,19.9518,194976.0
2024-05-14 10:30:00,20.28,20.28,20.21,20.25,131040.0,19.9617,19.9617,19.8928,19.9321,131040.0
2024-05-14 11:00:00,20.25,20.27,20.25,20.26,68160.0,19.9321,19.9518,19.9321,19.942,68160.0
2024-05-14 11:30:00,20.26,20.26,20.22,20.23,61800.0,19.942,19.942,19.9026,19.9124,61800.0
2024-05-14 12:00:00,20.23,20.24,20.22,20.22,59385.0,19.9124,19.9223,19.9026,19.9026,59385.0
2024-05-14 12:30:00,20.22,20.22,20.21,20.22,26562.0,19.9026,19.9026,19.8928,19.9026,26562.0
2024-05-14 13:00:00,20.22,20.22,20.2,20.22,52995.0,19.9026,19.9026,19.8829,19.9026,52995.0
2024-05-14 13:30:00,20.22,20.24,20.22,20.23,72471.0,19.9026,19.9223,19.9026,19.9124,72471.0
2024-05-14 14:00:00,20.23,20.27,20.23,20.27,64440.0,19.9124,19.9518,19.9124,19.9518,64440.0
2024-05-14 14:30:00,20.27,20.31,20.26,20.3,347178.0,19.9518,19.9912,19.942,19.9814,347178.0
2024-05-14 15:00:00,20.3,20.32,20.29,20.31,77886.0,19.9814,20.001,19.9715,19.9912,77886.0
2024-05-14 15:30:00,20.31,20.33,20.3,20.31,130965.0,19.9912,20.0109,19.9814,19.9912,130965.0
2024-05-15 09:30:00,20.41,20.45,20.39,20.4,276876.0,20.0896,20.129,20.0699,20.0798,276876.0
2024-05-15 10:00:00,20.4,20.44,20.4,20.43,54645.0,20.0798,20.1192,20.0798,20.1093,54645.0
2024-05-15 10:30:00,20.43,20.46,20.43,20.45,94692.0,20.1093,20.1388,20.1093,20.129,94692.0
2024-05-15 11:00:00,20.46,20.49,20.45,20.49,115254.0,20.1388,20.1684,20.129,20.1684,115254.0
2024-05-15 11:30:00,20.49,20.5,20.48,20.49,79434.0,20.1684,20.1782,20.1585,20.1684,79434.0
2024-05-15 12:00:00,20.48,20.49,20.47,20.49,46275.0,20.1585,20.1684,20.1487,20.1684,46275.0
2024-05-15 12:30:00,20.49,20.51,20.49,20.51,69954.0,20.1684,20.1881,20.1684,20.1881,69954.0
2024-05-15 13:00:00,20.51,20.52,20.5,20.52,135717.0,20.1881,20.1979,20.1782,20.1979,135717.0
2024-05-15 13:30:00,20.52,20.52,20.5,20.52,102033.0,20.1979,20.1979,20.1782,20.1979,102033.0
2024-05-15 14:00:00,20.52,20.54,20.52,20.53,180762.0,20.1979,20.2176,20.1979,20.2077,180762.0
2024-05-15 14:30:00,20.53,20.53,20.51,20.53,553968.0,20.2077,20.2077,20.1881,20.2077,553968.0
2024-05-15 15:00:00,20.53,20.54,20.52,20.53,183720.0,20.2077,20.2176,20.1979,20.2077,183720.0
2024-05-15 15:30:00,20.53,20.57,20.52,20.55,254481.0,20.2077,20.2471,20.1979,20.2274,254481.0
2024-05-16 09:30:00,20.56,20.57,20.55,20.56,258552.0,20.2373,20.2471,20.2274,20.2373,258552.0
2024-05-16 10:00:00,20.56,20.58,20.54,20.58,111258.0,20.2373,20.257,20.2176,20.257,111258.0
2024-05-16 10:30:00,20.58,20.61,20.57,20.61,98367.0,20.257,20.2865,20.2471,20.2865,98367.0
2024-05-16 11:00:00,20.61,20.61,20.57,20.6,88428.0,20.2865,20.2865,20.2471,20.2766,88428.0
2024-05-16 11:30:00,20.6,20.61,20.58,20.59,81141.0,20.2766,20.2865,20.257,20.2668,81141.0
2024-05-16 12:00:00,20.59,20.59,20.57,20.58,128790.0,20.2668,20.2668,20.2471,20.257,128790.0
2024-05-16 12:30:00,20.57,20.58,20.56,20.58,124347.0,20.2471,20.257,20.2373,20.257,124347.0
2024-05-16 13:00:00,20.58,20.59,20.53,20.54,149040.0,20.257,20.2668,20.2077,20.2176,149040.0
2024-05-16 13:30:00,20.55,20.56,20.53,20.55,114396.0,20.2274,20.2373,20.2077,20.2274,114396.0
2024-05-16 14:00:00,20.55,20.55,20.52,20.53,100674.0,20.2274,20.2274,20.1979,20.2077,100674.0
2024-05-16 14:30:00,20.53,20.56,20.53,20.56,295662.0,20.2077,20.2373,20.2077,20.2373,295662.0
2024-05-16 15:00:00,20.55,20.56,20.55,20.55,74256.0,20.2274,20.2373,20.2274,20.2274,74256.0
2024-05-16 15:30:00,20.55,20.55,20.5,20.51,329271.0,20.2274,20.2274,20.1782,20.1881,329271.0
2024-05-17 09:30:00,20.53,20.54,20.49,20.5,124803.0,20.2077,20.2176,20.1684,20.1782,124803.0
2024-05-17 10:00:00,20.51,20.52,20.49,20.52,117021.0,20.1881,20.1979,20.1684,20.1979,117021.0
2024-05-17 10:30:00,20.52,20.52,20.51,20.52,62145.0,20.1979,20.1979,20.1881,20.1979,62145.0
2024-05-17 11:00:00,20.52,20.52,20.49,20.5,47598.0,20.1979,20.1979,20.1684,20.1782,47598.0
2024-05-17 11:30:00,20.5,20.51,20.49,20.51,63078.0,20.1782,20.1881,20.1684,20.1881,63078.0
2024-05-17 12:00:00,20.51,20.52,20.49,20.5,64479.0,20.1881,20.1979,20.1684,20.1782,64479.0
2024-05-17 12:30:00,20.5,20.51,20.48,20.51,41814.0,20.1782,20.1881,20.1585,20.1881,41814.0
2024-05-17 13:00:00,20.51,20.51,20.49,20.5,81009.0,20.1881,20.1881,20.1684,20.1782,81009.0
2024-05-17 13:30:00,20.5,20.51,20.5,20.51,53604.0,20.1782,20.1881,20.1782,20.1881,53604.0
2024-05-17 14:00:00,20.5,20.5,20.45,20.47,85335.0,20.1782,20.1782,20.129,20.1487,85335.0
2024-05-17 14:30:00,20.47,20.51,20.47,20.51,84375.0,20.1487,20.1881,20.1487,20.1881,84375.0
2024-05-17 15:00:00,20.51,20.53,20.5,20.52,157656.0,20.1881,20.2077,20.1782,20.1979,157656.0
2024-05-17 15:30:00,20.52,20.53,20.51,20.53,244407.0,20.1979,20.2077,20.1881,20.2077,244407.0
2024-05-20 09:30:00,20.54,20.6,20.53,20.6,192561.0,20.2176,20.2766,20.2077,20.2766,192561.0
2024-05-20 10:00:00,20.59,20.6,20.58,20.59,108177.0,20.2668,20.2766,20.257,20.2668,108177.0
2024-05-20 10:30:00,20.59,20.61,20.59,20.6,162558.0,20.2668,20.2865,20.2668,20.2766,162558.0
2024-05-20 11:00:00,20.6,20.61,20.59,20.61,146058.0,20.2766,20.2865,20.2668,20.2865,146058.0
2024-05-20 11:30:00,20.61,20.61,20.58,20.6,94689.0,20.2865,20.2865,20.257,20.2766,94689.0
2024-05-20 12:00:00,20.59,20.6,20.58,20.58,42012.0,20.2668,20.2766,20.257,20.257,42012.0
2024-05-20 12:30:00,20.59,20.6,20.58,20.6,67941.0,20.2668,20.2766,20.257,20.2766,67941.0
2024-05-20 13:00:00,20.6,20.6,20.56,20.57,77169.0,20.2766,20.2766,20.2373,20.2471,77169.0
2024-05-20 13:30:00,20.56,20.57,20.56,20.56,35262.0,20.2373,20.2471,20.2373,20.2373,35262.0
2024-05-20 14:00:00,20.56,20.57,20.52,20.56,81705.0,20.2373,20.2471,20.1979,20.2373,81705.0
2024-05-20 14:30:00,20.56,20.57,20.55,20.55,46371.0,20.2373,20.2471,20.2274,20.2274,46371.0
2024-05-20 15:00:00,20.55,20.57,20.55,20.56,80244.0,20.2274,20.2471,20.2274,20.2373,80244.0
2024-05-20 15:30:00,20.57,20.57,20.54,20.56,164490.0,20.2471,20.2471,20.2176,20.2373,164490.0
2024-05-21 09:30:00,20.52,20.54,20.51,20.53,232077.0,20.1979,20.2176,20.1881,20.2077,232077.0
2024-05-21 10:00:00,20.53,20.55,20.53,20.55,73899.0,20.2077,20.2274,20.2077,20.2274,73899.0
2024-05-21 10:30:00,20.55,20.57,20.55,20.56,57090.0,20.2274,20.2471,20.2274,20.2373,57090.0
2024-05-21 11:00:00,20.56,20.58,20.55,20.57,71568.0,20.2373,20.257,20.2274,20.2471,71568.0
2024-05-21 11:30:00,20.56,20.57,20.54,20.54,135525.0,20.2373,20.2471,20.2176,20.2176,135525.0
2024-05-21 12:00:00,20.54,20.56,20.54,20.55,186954.0,20.2176,20.2373,20.2176,20.2274,186954.0
2024-05-21 12:30:00,20.55,20.55,20.54,20.55,92394.0,20.2274,20.2274,20.2176,20.2274,92394.0
2024-05-21 13:00:00,20.54,20.55,20.53,20.55,69864.0,20.2176,20.2274,20.2077,20.2274,69864.0
2024-05-21 13:30:00,20.55,20.57,20.55,20.57,95694.0,20.2274,20.2471,20.2274,20.2471,95694.0
2024-05-21 14:00:00,20.57,20.58,20.56,20.56,63594.0,20.2471,20.257,20.2373,20.2373,63594.0
2024-05-21 14:30:00,20.56,20.57,20.55,20.56,195885.0,20.2373,20.2471,20.2274,20.2373,195885.0
2024-05-21 15:00:00,20.56,20.58,20.55,20.57,117132.0,20.2373,20.257,20.2274,20.2471,117132.0
2024-05-21 15:30:00,20.57,20.6,20.57,20.59,165753.0,20.2471,20.2766,20.2471,20.2668,165753.0
2024-05-22 09:30:00,20.58,20.59,20.57,20.58,126486.0,20.257,20.2668,20.2471,20.257,126486.0
2024-05-22 10:00:00,20.59,20.59,20.57,20.58,91122.0,20.2668,20.2668,20.2471,20.257,91122.0
2024-05-22 10:30:00,20.58,20.59,20.57,20.59,91506.0,20.257,20.2668,20.2471,20.2668,91506.0
2024-05-22 11:00:00,20.59,20.59,20.58,20.58,207402.0,20.2668,20.2668,20.257,20.257,207402.0
2024-05-22 11:30:00,20.58,20.58,20.55,20.57,156261.0,20.257,20.257,20.2274,20.2471,156261.0
2024-05-22 12:00:00,20.57,20.59,20.56,20.59,41253.0,20.2471,20.2668,20.2373,20.2668,41253.0
2024-05-22 12:30:00,20.59,20.59,20.57,20.58,66573.0,20.2668,20.2668,20.2471,20.257,66573.0
2024-05-22 13:00:00,20.58,20.59,20.57,20.58,68190.0,20.257,20.2668,20.2471,20.257,68190.0
2024-05-22 13:30:00,20.57,20.58,20.52,20.54,126873.0,20.2471,20.257,20.1979,20.2176,126873.0
2024-05-22 14:00:00,20.54,20.54,20.45,20.45,101274.0,20.2176,20.2176,20.129,20.129,101274.0
2024-05-22 14:30:00,20.45,20.48,20.44,20.48,196293.0,20.129,20.1585,20.1192,20.1585,196293.0
2024-05-22 15:00:00,20.48,20.49,20.45,20.48,227124.0,20.1585,20.1684,20.129,20.1585,227124.0
2024-05-22 15:30:00,20.49,20.52,20.46,20.52,183108.0,20.1684,20.1979,20.1388,20.1979,183108.0
2024-05-23 09:30:00,20.66,20.66,20.5,20.51,385383.0,20.3357,20.3357,20.1782,20.1881,385383.0
2024-05-23 10:00:00,20.52,20.56,20.5,20.53,98811.0,20.1979,20.2373,20.1782,20.2077,98811.0
2024-05-23 10:30:00,20.51,20.55,20.47,20.47,109329.0,20.1881,20.2274,20.1487,20.1487,109329.0
2024-05-23 11:00:00,20.47,20.54,20.47,20.53,73668.0,20.1487,20.2176,20.1487,20.2077,73668.0
2024-05-23 11:30:00,20.53,20.57,20.53,20.56,90408.0,20.2077,20.2471,20.2077,20.2373,90408.0
2024-05-23 12:00:00,20.55,20.57,20.53,20.56,57504.0,20.2274,20.2471,20.2077,20.2373,57504.0
2024-05-23 12:30:00,20.56,20.57,20.5,20.5,59031.0,20.2373,20.2471,20.1782,20.1782,59031.0
2024-05-23 13:00:00,20.5,20.51,20.47,20.49,77856.0,20.1782,20.1881,20.1487,20.1684,77856.0
2024-05-23 13:30:00,20.49,20.49,20.38,20.38,142587.0,20.1684,20.1684,20.0601,20.0601,142587.0
2024-05-23 14:00:00,20.38,20.39,20.33,20.34,152625.0,20.0601,20.0699,20.0109,20.0207,152625.0
2024-05-23 14:30:00,20.34,20.36,20.31,20.31,244383.0,20.0207,20.0404,19.9912,19.9912,244383.0
2024-05-23 15:00:00,20.31,20.34,20.31,20.32,169491.0,19.9912,20.0207,19.9912,20.001,169491.0
2024-05-23 15:30:00,20.33,20.36,20.33,20.36,334104.0,20.0109,20.0404,20.0109,20.0404,334104.0
2024-05-24 09:30:00,20.44,20.44,20.39,20.41,273714.0,20.1192,20.1192,20.0699,20.0896,273714.0
2024-05-24 10:00:00,20.41,20.47,20.41,20.46,129108.0,20.0896,20.1487,20.0896,20.1388,129108.0
2024-05-24 10:30:00,20.46,20.48,20.43,20.48,11837403.0,20.1388,20.1585,20.1093,20.1585,11837403.0
2024-05-24 11:00:00,20.48,20.53,20.47,20.51,62823.0,20.1585,20.2077,20.1487,20.1881,62823.0
2024-05-24 11:30:00,20.51,20.52,20.48,20.5,95199.0,20.1881,20.1979,20.1585,20.1782,95199.0
2024-05-24 12:00:00,20.5,20.52,20.49,20.51,109989.0,20.1782,20.1979,20.1684,20.1881,109989.0
2024-05-24 12:30:00,20.51,20.51,20.49,20.49,93846.0,20.1881,20.1881,20.1684,20.1684,93846.0
2024-05-24 13:00:00,20.5,20.51,20.48,20.51,67464.0,20.1782,20.1881,20.1585,20.1881,67464.0
2024-05-24 13:30:00,20.5,20.51,20.49,20.51,58842.0,20.1782,20.1881,20.1684,20.1881,58842.0
2024-05-24 14:00:00,20.5,20.52,20.49,20.49,178971.0,20.1782,20.1979,20.1684,20.1684,178971.0
2024-05-24 14:30:00,20.49,20.5,20.48,20.48,92760.0,20.1684,20.1782,20.1585,20.1585,92760.0
2024-05-24 15:00:00,20.48,20.48,20.45,20.47,133905.0,20.1585,20.1585,20.129,20.1487,133905.0
2024-05-24 15:30:00,20.47,20.5,20.47,20.5,283755.0,20.1487,20.1782,20.1487,20.1782,283755.0
2024-05-28 09:30:00,20.55,20.55,20.48,20.49,262212.0,20.2274,20.2274,20.1585,20.1684,262212.0
2024-05-28 10:00:00,20.48,20.51,20.48,20.5,66225.0,20.1585,20.1881,20.1585,20.1782,66225.0
2024-05-28 10:30:00,20.5,20.52,20.48,20.51,77544.0,20.1782,20.1979,20.1585,20.1881,77544.0
2024-05-28 11:00:00,20.51,20.51,20.49,20.51,50184.0,20.1881,20.1881,20.1684,20.1881,50184.0
2024-05-28 11:30:00,20.51,20.52,20.5,20.52,81513.0,20.1881,20.1979,20.1782,20.1979,81513.0
2024-05-28 12:00:00,20.52,20.53,20.5,20.5,50193.0,20.1979,20.2077,20.1782,20.1782,50193.0
2024-05-28 12:30:00,20.51,20.52,20.5,20.5,84258.0,20.1881,20.1979,20.1782,20.1782,84258.0
2024-05-28 13:00:00,20.51,20.51,20.48,20.49,83412.0,20.1881,20.1881,20.1585,20.1684,83412.0
2024-05-28 13:30:00,20.49,20.51,20.45,20.46,68136.0,20.1684,20.1881,20.129,20.1388,68136.0
2024-05-28 14:00:00,20.46,20.48,20.44,20.44,132273.0,20.1388,20.1585,20.1192,20.1192,132273.0
2024-05-28 14:30:00,20.44,20.44,20.4,20.44,79908.0,20.1192,20.1192,20.0798,20.1192,79908.0
2024-05-28 15:00:00,20.44,20.47,20.43,20.44,157035.0,20.1192,20.1487,20.1093,20.1192,157035.0
2024-05-28 15:30:00,20.44,20.5,20.44,20.5,267309.0,20.1192,20.1782,20.1192,20.1782,267309.0
2024-05-29 09:30:00,20.33,20.35,20.32,20.35,135630.0,20.0109,20.0306,20.001,20.0306,135630.0
2024-05-29 10:00:00,20.35,20.38,20.34,20.37,165954.0,20.0306,20.0601,20.0207,20.0503,165954.0
2024-05-29 10:30:00,20.37,20.39,20.37,20.38,87075.0,20.0503,20.0699,20.0503,20.0601,87075.0
2024-05-29 11:00:00,20.37,20.38,20.34,20.36,65898.0,20.0503,20.0601,20.0207,20.0404,65898.0
2024-05-29 11:30:00,20.36,20.37,20.34,20.36,90834.0,20.0404,20.0503,20.0207,20.0404,90834.0
2024-05-29 12:00:00,20.35,20.37,20.34,20.37,51192.0,20.0306,20.0503,20.0207,20.0503,51192.0
2024-05-29 12:30:00,20.37,20.39,20.36,20.38,43800.0,20.0503,20.0699,20.0404,20.0601,43800.0
2024-05-29 13:00:00,20.38,20.38,20.35,20.37,52623.0,20.0601,20.0601,20.0306,20.0503,52623.0
2024-05-29 13:30:00,20.37,20.38,20.34,20.38,73779.0,20.0503,20.0601,20.0207,20.0601,73779.0
2024-05-29 14:00:00,20.38,20.38,20.36,20.36,51996.0,20.0601,20.0601,20.0404,20.0404,51996.0
2024-05-29 14:30:00,20.36,20.37,20.34,20.34,192525.0,20.0404,20.0503,20.0207,20.0207,192525.0
2024-05-29 15:00:00,20.34,20.38,20.34,20.37,217809.0,20.0207,20.0601,20.0207,20.0503,217809.0
2024-05-29 15:30:00,20.37,20.38,20.32,20.34,227343.0,20.0503,20.0601,20.001,20.0207,227343.0
2024-05-30 09:30:00,20.29,20.31,20.27,20.3,159486.0,19.9715,19.9912,19.9518,19.9814,159486.0
2024-05-30 10:00:00,20.3,20.31,20.25,20.28,100836.0,19.9814,19.9912,19.9321,19.9617,100836.0
2024-05-30 10:30:00,20.27,20.28,20.24,20.26,161346.0,19.9518,19.9617,19.9223,19.942,161346.0
2024-05-30 11:00:00,20.26,20.28,20.24,20.28,136995.0,19.942,19.9617,19.9223,19.9617,136995.0
2024-05-30 11:30:00,20.28,20.29,20.27,20.27,34053.0,19.9617,19.9715,19.9518,19.9518,34053.0
2024-05-30 12:00:00,20.27,20.3,20.27,20.28,72627.0,19.9518,19.9814,19.9518,19.9617,72627.0
2024-05-30 12:30:00,20.28,20.31,20.28,20.31,51147.0,19.9617,19.9912,19.9617,19.9912,51147.0
2024-05-30 13:00:00,20.31,20.33,20.3,20.32,38160.0,19.9912,20.0109,19.9814,20.001,38160.0
2024-05-30 13:30:00,20.32,20.33,20.3,20.31,79686.0,20.001,20.0109,19.9814,19.9912,79686.0
2024-05-30 14:00:00,20.31,20.31,20.27,20.29,165024.0,19.9912,19.9912,19.9518,19.9715,165024.0
2024-05-30 14:30:00,20.29,20.3,20.27,20.28,80220.0,19.9715,19.9814,19.9518,19.9617,80220.0
2024-05-30 15:00:00,20.28,20.29,20.24,20.26,180927.0,19.9617,19.9715,19.9223,19.942,180927.0
2024-05-30 15:30:00,20.26,20.26,20.18,20.23,278802.0,19.942,19.942,19.8632,19.9124,278802.0
2024-05-31 09:30:00,20.28,20.32,20.25,20.25,264171.0,19.9617,20.001,19.9321,19.9321,264171.0
2024-05-31 10:00:00,20.25,20.25,20.16,20.17,141378.0,19.9321,19.9321,19.8435,19.8534,141378.0
2024-05-31 10:30:00,20.17,20.17,20.13,20.17,228759.0,19.8534,19.8534,19.814,19.8534,228759.0
2024-05-31 11:00:00,20.16,20.16,20.13,20.13,100995.0,19.8435,19.8435,19.814,19.814,100995.0
2024-05-31 11:30:00,20.13,20.13,20.11,20.12,83034.0,19.814,19.814,19.7943,19.8042,83034.0
2024-05-31 12:00:00,20.11,20.11,20.06,20.08,187602.0,19.7943,19.7943,19.7451,19.7648,187602.0
2024-05-31 12:30:00,20.08,20.11,20.08,20.11,52674.0,19.7648,19.7943,19.7648,19.7943,52674.0
2024-05-31 13:00:00,20.11,20.16,20.11,20.16,195765.0,19.7943,19.8435,19.7943,19.8435,195765.0
2024-05-31 13:30:00,20.16,20.17,20.14,20.16,85899.0,19.8435,19.8534,19.8239,19.8435,85899.0
2024-05-31 14:00:00,20.16,20.18,20.15,20.16,70497.0,19.8435,19.8632,19.8337,19.8435,70497.0
2024-05-31 14:30:00,20.16,20.19,20.15,20.18,85335.0,19.8435,19.8731,19.8337,19.8632,85335.0
2024-05-31 15:00:00,20.17,20.23,20.17,20.21,121953.0,19.8534,19.9124,19.8534,19.8928,121953.0
2024-05-31 15:30:00,20.21,20.4,20.2,20.39,227595.0,19.8928,20.0798,19.8829,20.0699,227595.0
2024-06-03 09:30:00,20.48,20.48,20.4,20.42,284967.0,20.1585,20.1585,20.0798,20.0995,284967.0
2024-06-03 10:00:00,20.42,20.46,20.4,20.42,91896.0,20.0995,20.1388,20.0798,20.0995,91896.0
2024-06-03 10:30:00,20.42,20.42,20.33,20.34,106038.0,20.0995,20.0995,20.0109,20.0207,106038.0
2024-06-03 11:00:00,20.34,20.36,20.32,20.36,48879.0,20.0207,20.0404,20.001,20.0404,48879.0
2024-06-03 11:30:00,20.36,20.37,20.33,20.34,103617.0,20.0404,20.0503,20.0109,20.0207,103617.0
2024-06-03 12:00:00,20.34,20.35,20.25,20.26,49293.0,20.0207,20.0306,19.9321,19.942,49293.0
2024-06-03 12:30:00,20.25,20.27,20.23,20.26,83601.0,19.9321,19.9518,19.9124,19.942,83601.0
2024-06-03 13:00:00,20.24,20.28,20.21,20.28,216852.0,19.9223,19.9617,19.8928,19.9617,216852.0
2024-06-03 13:30:00,20.29,20.32,20.29,20.3,95613.0,19.9715,20.001,19.9715,19.9814,95613.0
2024-06-03 14:00:00,20.31,20.33,20.29,20.31,90018.0,19.9912,20.0109,19.9715,19.9912,90018.0
2024-06-03 14:30:00,20.31,20.34,20.31,20.33,87564.0,19.9912,20.0207,19.9912,20.0109,87564.0
2024-06-03 15:00:00,20.32,20.35,20.32,20.35,84543.0,20.001,20.0306,20.001,20.0306,84543.0
2024-06-03 15:30:00,20.35,20.4,20.33,20.4,210501.0,20.0306,20.0798,20.0109,20.0798,210501.0
2024-06-04 09:30:00,20.36,20.36,20.32,20.34,242901.0,20.0404,20.0404,20.001,20.0207,242901.0
2024-06-04 10:00:00,20.34,20.39,20.32,20.35,264642.0,20.0207,20.0699,20.001,20.0306,264642.0
2024-06-04 10:30:00,20.36,20.37,20.31,20.31,134478.0,20.0404,20.0503,19.9912,19.9912,134478.0
2024-06-04 11:00:00,20.32,20.34,20.3,20.32,112125.0,20.001,20.0207,19.9814,20.001,112125.0
2024-06-04 11:30:00,20.31,20.31,20.28,20.29,157488.0,19.9912,19.9912,19.9617,19.9715,157488.0
2024-06-04 12:00:00,20.29,20.32,20.27,20.32,42543.0,19.9715,20.001,19.9518,20.001,42543.0
2024-06-04 12:30:00,20.31,20.35,20.3,20.33,100905.0,19.9912,20.0306,19.9814,20.0109,100905.0
2024-06-04 13:00:00,20.33,20.35,20.3,20.35,41373.0,20.0109,20.0306,19.9814,20.0306,41373.0
2024-06-04 13:30:00,20.35,20.35,20.32,20.34,95202.0,20.0306,20.0306,20.001,20.0207,95202.0
2024-06-04 14:00:00,20.34,20.42,20.34,20.42,76479.0,20.0207,20.0995,20.0207,20.0995,76479.0
2024-06-04 14:30:00,20.41,20.43,20.39,20.4,81948.0,20.0896,20.1093,20.0699,20.0798,81948.0
2024-06-04 15:00:00,20.4,20.4,20.33,20.37,132306.0,20.0798,20.0798,20.0109,20.0503,132306.0
2024-06-04 15:30:00,20.37,20.4,20.34,20.39,160185.0,20.0503,20.0798,20.0207,20.0699,160185.0
2024-06-05 09:30:00,20.5,20.5,20.44,20.45,175653.0,20.1782,20.1782,20.1192,20.129,175653.0
2024-06-05 10:00:00,20.45,20.48,20.42,20.47,118008.0,20.129,20.1585,20.0995,20.1487,118008.0
2024-06-05 10:30:00,20.47,20.51,20.47,20.49,96993.0,20.1487,20.1881,20.1487,20.1684,96993.0
2024-06-05 11:00:00,20.5,20.55,20.5,20.54,125547.0,20.1782,20.2274,20.1782,20.2176,125547.0
2024-06-05 11:30:00,20.54,20.56,20.54,20.54,68472.0,20.2176,20.2373,20.2176,20.2176,68472.0
2024-06-05 12:00:00,20.54,20.55,20.53,20.55,56064.0,20.2176,20.2274,20.2077,20.2274,56064.0
2024-06-05 12:30:00,20.55,20.58,20.55,20.57,57297.0,20.2274,20.257,20.2274,20.2471,57297.0
2024-06-05 13:00:00,20.57,20.58,20.55,20.57,93459.0,20.2471,20.257,20.2274,20.2471,93459.0
2024-06-05 13:30:00,20.58,20.59,20.57,20.59,90924.0,20.257,20.2668,20.2471,20.2668,90924.0
2024-06-05 14:00:00,20.59,20.6,20.58,20.6,328089.0,20.2668,20.2766,20.257,20.2766,328089.0
2024-06-05 14:30:00,20.6,20.62,20.6,20.61,74460.0,20.2766,20.2963,20.2766,20.2865,74460.0
2024-06-05 15:00:00,20.62,20.63,20.61,20.61,96855.0,20.2963,20.3062,20.2865,20.2865,96855.0
2024-06-05 15:30:00,20.6,20.64,20.59,20.64,211086.0,20.2766,20.316,20.2668,20.316,211086.0
2024-06-06 09:30:00,20.64,20.67,20.63,20.63,179922.0,20.316,20.3455,20.3062,20.3062,179922.0
2024-06-06 10:00:00,20.63,20.66,20.63,20.65,57231.0,20.3062,20.3357,20.3062,20.3259,57231.0
2024-06-06 10:30:00,20.65,20.65,20.62,20.63,58602.0,20.3259,20.3259,20.2963,20.3062,58602.0
2024-06-06 11:00:00,20.63,20.64,20.63,20.63,56694.0,20.3062,20.316,20.3062,20.3062,56694.0
2024-06-06 11:30:00,20.63,20.63,20.61,20.62,59943.0,20.3062,20.3062,20.2865,20.2963,59943.0
2024-06-06 12:00:00,20.62,20.62,20.59,20.6,92400.0,20.2963,20.2963,20.2668,20.2766,92400.0
2024-06-06 12:30:00,20.59,20.59,20.58,20.59,89052.0,20.2668,20.2668,20.257,20.2668,89052.0
2024-06-06 13:00:00,20.58,20.62,20.58,20.62,52545.0,20.257,20.2963,20.257,20.2963,52545.0
2024-06-06 13:30:00,20.62,20.63,20.61,20.62,52896.0,20.2963,20.3062,20.2865,20.2963,52896.0
2024-06-06 14:00:00,20.62,20.62,20.56,20.6,96144.0,20.2963,20.2963,20.2373,20.2766,96144.0
2024-06-06 14:30:00,20.59,20.63,20.59,20.62,102270.0,20.2668,20.3062,20.2668,20.2963,102270.0
2024-06-06 15:00:00,20.62,20.63,20.61,20.63,120315.0,20.2963,20.3062,20.2865,20.3062,120315.0
2024-06-06 15:30:00,20.62,20.63,20.61,20.63,132990.0,20.2963,20.3062,20.2865,20.3062,132990.0
2024-06-07 09:30:00,20.58,20.61,20.54,20.59,279480.0,20.257,20.2865,20.2176,20.2668,279480.0
2024-06-07 10:00:00,20.59,20.63,20.59,20.63,60381.0,20.2668,20.3062,20.2668,20.3062,60381.0
2024-06-07 10:30:00,20.62,20.69,20.61,20.64,196044.0,20.2963,20.3652,20.2865,20.316,196044.0
2024-06-07 11:00:00,20.64,20.64,20.59,20.62,113841.0,20.316,20.316,20.2668,20.2963,113841.0
2024-06-07 11:30:00,20.64,20.64,20.62,20.64,78606.0,20.316,20.316,20.2963,20.316,78606.0
2024-06-07 12:00:00,20.63,20.66,20.62,20.66,44598.0,20.3062,20.3357,20.2963,20.3357,44598.0
2024-06-07 12:30:00,20.67,20.68,20.62,20.67,77571.0,20.3455,20.3554,20.2963,20.3455,77571.0
2024-06-07 13:00:00,20.67,20.69,20.65,20.67,60081.0,20.3455,20.3652,20.3259,20.3455,60081.0
2024-06-07 13:30:00,20.67,20.67,20.66,20.66,89118.0,20.3455,20.3455,20.3357,20.3357,89118.0
2024-06-07 14:00:00,20.66,20.66,20.56,20.61,108210.0,20.3357,20.3357,20.2373,20.2865,108210.0
2024-06-07 14:30:00,20.61,20.64,20.61,20.63,114432.0,20.2865,20.316,20.2865,20.3062,114432.0
2024-06-07 15:00:00,20.61,20.64,20.58,20.62,114096.0,20.2865,20.316,20.257,20.2963,114096.0
2024-06-07 15:30:00,20.61,20.62,20.58,20.59,270831.0,20.2865,20.2963,20.257,20.2668,270831.0
2024-06-10 09:30:00,20.56,20.56,20.53,20.55,234081.0,20.2373,20.2373,20.2077,20.2274,234081.0
2024-06-10 10:00:00,20.55,20.58,20.55,20.58,99585.0,20.2274,20.257,20.2274,20.257,99585.0
2024-06-10 10:30:00,20.58,20.59,20.57,20.58,55665.0,20.257,20.2668,20.2471,20.257,55665.0
2024-06-10 11:00:00,20.58,20.61,20.58,20.6,63141.0,20.257,20.2865,20.257,20.2766,63141.0
2024-06-10 11:30:00,20.61,20.63,20.6,20.61,38631.0,20.2865,20.3062,20.2766,20.2865,38631.0
2024-06-10 12:00:00,20.61,20.63,20.61,20.63,115842.0,20.2865,20.3062,20.2865,20.3062,115842.0
2024-06-10 12:30:00,20.62,20.63,20.62,20.62,110412.0,20.2963,20.3062,20.2963,20.2963,110412.0
2024-06-10 13:00:00,20.62,20.62,20.6,20.6,49551.0,20.2963,20.2963,20.2766,20.2766,49551.0
2024-06-10 13:30:00,20.6,20.66,20.6,20.64,47601.0,20.2766,20.3357,20.2766,20.316,47601.0
2024-06-10 14:00:00,20.64,20.65,20.61,20.62,67944.0,20.316,20.3259,20.2865,20.2963,67944.0
2024-06-10 14:30:00,20.62,20.65,20.61,20.64,89826.0,20.2963,20.3259,20.2865,20.316,89826.0
2024-06-10 15:00:00,20.65,20.67,20.64,20.66,71124.0,20.3259,20.3455,20.316,20.3357,71124.0
2024-06-10 15:30:00,20.66,20.66,20.63,20.66,168609.0,20.3357,20.3357,20.3062,20.3357,168609.0
2024-06-11 09:30:00,20.6,20.6,20.5,20.53,135864.0,20.2766,20.2766,20.1782,20.2077,135864.0
2024-06-11 10:00:00,20.53,20.57,20.53,20.57,74496.0,20.2077,20.2471,20.2077,20.2471,74496.0
2024-06-11 10:30:00,20.57,20.61,20.56,20.61,47841.0,20.2471,20.2865,20.2373,20.2865,47841.0
2024-06-11 11:00:00,20.61,20.61,20.59,20.6,146307.0,20.2865,20.2865,20.2668,20.2766,146307.0
2024-06-11 11:30:00,20.6,20.61,20.57,20.58,72879.0,20.2766,20.2865,20.2471,20.257,72879.0
2024-06-11 12:00:00,20.58,20.59,20.57,20.58,62409.0,20.257,20.2668,20.2471,20.257,62409.0
2024-06-11 12:30:00,20.58,20.6,20.58,20.59,39801.0,20.257,20.2766,20.257,20.2668,39801.0
2024-06-11 13:00:00,20.59,20.62,20.58,20.59,181281.0,20.2668,20.2963,20.257,20.2668,181281.0
2024-06-11 13:30:00,20.6,20.63,20.6,20.63,62322.0,20.2766,20.3062,20.2766,20.3062,62322.0
2024-06-11 14:00:00,20.63,20.67,20.62,20.67,99351.0,20.3062,20.3455,20.2963,20.3455,99351.0
2024-06-11 14:30:00,20.67,20.69,20.66,20.67,73500.0,20.3455,20.3652,20.3357,20.3455,73500.0
2024-06-11 15:00:00,20.67,20.68,20.65,20.66,164856.0,20.3455,20.3554,20.3259,20.3357,164856.0
2024-06-11 15:30:00,20.65,20.69,20.65,20.69,229191.0,20.3259,20.3652,20.3259,20.3652,229191.0
2024-06-12 09:30:00,20.9,20.96,20.89,20.95,168729.0,20.5719,20.631,20.5621,20.6211,168729.0
2024-06-12 10:00:00,20.95,21.0,20.94,21.0,117696.0,20.6211,20.6704,20.6113,20.6704,117696.0
2024-06-12 10:30:00,20.99,21.0,20.95,20.96,69873.0,20.6605,20.6704,20.6211,20.631,69873.0
2024-06-12 11:00:00,20.96,20.97,20.95,20.96,93168.0,20.631,20.6408,20.6211,20.631,93168.0
2024-06-12 11:30:00,20.97,20.97,20.94,20.96,80841.0,20.6408,20.6408,20.6113,20.631,80841.0
2024-06-12 12:00:00,20.95,20.96,20.94,20.94,118884.0,20.6211,20.631,20.6113,20.6113,118884.0
2024-06-12 12:30:00,20.95,20.95,20.94,20.95,53946.0,20.6211,20.6211,20.6113,20.6211,53946.0
2024-06-12 13:00:00,20.95,20.97,20.95,20.96,58689.0,20.6211,20.6408,20.6211,20.631,58689.0
2024-06-12 13:30:00,20.95,20.95,20.93,20.94,54876.0,20.6211,20.6211,20.6015,20.6113,54876.0
2024-06-12 14:00:00,20.93,20.95,20.88,20.94,159711.0,20.6015,20.6211,20.5522,20.6113,159711.0
2024-06-12 14:30:00,20.94,20.95,20.88,20.94,148227.0,20.6113,20.6211,20.5522,20.6113,148227.0
2024-06-12 15:00:00,20.94,20.98,20.85,20.86,134220.0,20.6113,20.6507,20.5227,20.5326,134220.0
2024-06-12 15:30:00,20.85,20.92,20.84,20.88,234291.0,20.5227,20.5916,20.5129,20.5522,234291.0
2024-06-13 09:30:00,20.95,20.95,20.88,20.88,184938.0,20.6211,20.6211,20.5522,20.5522,184938.0
2024-06-13 10:00:00,20.88,20.9,20.82,20.84,174927.0,20.5522,20.5719,20.4932,20.5129,174927.0
2024-06-13 10:30:00,20.85,20.85,20.82,20.83,116031.0,20.5227,20.5227,20.4932,20.503,116031.0
2024-06-13 11:00:00,20.83,20.84,20.82,20.84,40713.0,20.503,20.5129,20.4932,20.5129,40713.0
2024-06-13 11:30:00,20.84,20.86,20.84,20.85,148848.0,20.5129,20.5326,20.5129,20.5227,148848.0
2024-06-13 12:00:00,20.84,20.84,20.79,20.79,74286.0,20.5129,20.5129,20.4637,20.4637,74286.0
2024-06-13 12:30:00,20.79,20.84,20.79,20.83,108339.0,20.4637,20.5129,20.4637,20.503,108339.0
2024-06-13 13:00:00,20.83,20.87,20.82,20.87,67128.0,20.503,20.5424,20.4932,20.5424,67128.0
2024-06-13 13:30:00,20.86,20.87,20.85,20.87,82398.0,20.5326,20.5424,20.5227,20.5424,82398.0
2024-06-13 14:00:00,20.87,20.88,20.85,20.88,77433.0,20.5424,20.5522,20.5227,20.5522,77433.0
2024-06-13 14:30:00,20.88,20.9,20.87,20.9,99462.0,20.5522,20.5719,20.5424,20.5719,99462.0
2024-06-13 15:00:00,20.89,20.92,20.89,20.9,95880.0,20.5621,20.5916,20.5621,20.5719,95880.0
2024-06-13 15:30:00,20.9,20.93,20.88,20.89,146103.0,20.5719,20.6015,20.5522,20.5621,146103.0
2024-06-14 09:30:00,20.83,20.84,20.81,20.83,119040.0,20.503,20.5129,20.4833,20.503,119040.0
2024-06-14 10:00:00,20.83,20.83,20.77,20.8,95844.0,20.503,20.503,20.444,20.4735,95844.0
2024-06-14 10:30:00,20.79,20.82,20.76,20.82,84786.0,20.4637,20.4932,20.4341,20.4932,84786.0
2024-06-14 11:00:00,20.82,20.83,20.8,20.82,60960.0,20.4932,20.503,20.4735,20.4932,60960.0
2024-06-14 11:30:00,20.83,20.84,20.78,20.82,122529.0,20.503,20.5129,20.4538,20.4932,122529.0
2024-06-14 12:00:00,20.82,20.84,20.81,20.82,67593.0,20.4932,20.5129,20.4833,20.4932,67593.0
2024-06-14 12:30:00,20.81,20.84,20.81,20.83,26439.0,20.4833,20.5129,20.4833,20.503,26439.0
2024-06-14 13:00:00,20.84,20.86,20.84,20.85,110964.0,20.5129,20.5326,20.5129,20.5227,110964.0
2024-06-14 13:30:00,20.85,20.86,20.83,20.84,66744.0,20.5227,20.5326,20.503,20.5129,66744.0
2024-06-14 14:00:00,20.84,20.85,20.82,20.84,79068.0,20.5129,20.5227,20.4932,20.5129,79068.0
2024-06-14 14:30:00,20.84,20.85,20.82,20.85,101736.0,20.5129,20.5227,20.4932,20.5227,101736.0
2024-06-14 15:00:00,20.84,20.86,20.84,20.86,127173.0,20.5129,20.5326,20.5129,20.5326,127173.0
2024-06-14 15:30:00,20.85,20.88,20.84,20.88,105510.0,20.5227,20.5522,20.5129,20.5522,105510.0
2024-06-17 09:30:00,20.85,20.86,20.83,20.85,203628.0,20.5227,20.5326,20.503,20.5227,203628.0
2024-06-17 10:00:00,20.85,20.87,20.84,20.85,89976.0,20.5227,20.5424,20.5129,20.5227,89976.0
2024-06-17 10:30:00,20.85,20.87,20.84,20.87,45105.0,20.5227,20.5424,20.5129,20.5424,45105.0
2024-06-17 11:00:00,20.88,20.91,20.88,20.9,46542.0,20.5522,20.5818,20.5522,20.5719,46542.0
2024-06-17 11:30:00,20.9,20.91,20.89,20.9,87033.0,20.5719,20.5818,20.5621,20.5719,87033.0
2024-06-17 12:00:00,20.9,20.97,20.9,20.97,59880.0,20.5719,20.6408,20.5719,20.6408,59880.0
2024-06-17 12:30:00,20.97,20.99,20.96,20.97,88179.0,20.6408,20.6605,20.631,20.6408,88179.0
2024-06-17 13:00:00,20.97,21.01,20.97,21.0,62481.0,20.6408,20.6802,20.6408,20.6704,62481.0
2024-06-17 13:30:00,21.0,21.05,21.0,21.05,80862.0,20.6704,20.7196,20.6704,20.7196,80862.0
2024-06-17 14:00:00,21.05,21.09,21.05,21.07,186441.0,20.7196,20.759,20.7196,20.7393,186441.0
2024-06-17 14:30:00,21.08,21.08,21.05,21.06,179445.0,20.7491,20.7491,20.7196,20.7294,179445.0
2024-06-17 15:00:00,21.06,21.09,21.05,21.08,240705.0,20.7294,20.759,20.7196,20.7491,240705.0
2024-06-17 15:30:00,21.08,21.08,21.02,21.04,186738.0,20.7491,20.7491,20.69,20.7097,186738.0
2024-06-18 09:30:00,21.05,21.09,21.04,21.06,182304.0,20.7196,20.759,20.7097,20.7294,182304.0
2024-06-18 10:00:00,21.06,21.07,21.05,21.06,87519.0,20.7294,20.7393,20.7196,20.7294,87519.0
2024-06-18 10:30:00,21.06,21.08,21.04,21.04,139278.0,20.7294,20.7491,20.7097,20.7097,139278.0
2024-06-18 11:00:00,21.04,21.05,21.03,21.04,59199.0,20.7097,20.7196,20.6999,20.7097,59199.0
2024-06-18 11:30:00,21.04,21.07,21.04,21.07,102273.0,20.7097,20.7393,20.7097,20.7393,102273.0
2024-06-18 12:00:00,21.07,21.08,21.06,21.06,179871.0,20.7393,20.7491,20.7294,20.7294,179871.0
2024-06-18 12:30:00,21.06,21.08,21.05,21.08,39789.0,20.7294,20.7491,20.7196,20.7491,39789.0
2024-06-18 13:00:00,21.07,21.08,21.06,21.08,120402.0,20.7393,20.7491,20.7294,20.7491,120402.0
2024-06-18 13:30:00,21.08,21.1,21.07,21.09,81861.0,20.7491,20.7688,20.7393,20.759,81861.0
2024-06-18 14:00:00,21.08,21.09,21.05,21.07,79272.0,20.7491,20.759,20.7196,20.7393,79272.0
2024-06-18 14:30:00,21.07,21.08,21.07,21.08,149055.0,20.7393,20.7491,20.7393,20.7491,149055.0
2024-06-18 15:00:00,21.08,21.08,21.06,21.07,80676.0,20.7491,20.7491,20.7294,20.7393,80676.0
2024-06-18 15:30:00,21.07,21.09,21.07,21.09,163116.0,20.7393,20.759,20.7393,20.759,163116.0
2024-06-20 09:30:00,21.13,21.15,21.1,21.13,264819.0,20.7983,20.818,20.7688,20.7983,264819.0
2024-06-20 10:00:00,21.13,21.14,21.09,21.12,90555.0,20.7983,20.8082,20.759,20.7885,90555.0
2024-06-20 10:30:00,21.11,21.13,21.1,21.12,92961.0,20.7786,20.7983,20.7688,20.7885,92961.0
2024-06-20 11:00:00,21.12,21.13,21.1,21.1,78186.0,20.7885,20.7983,20.7688,20.7688,78186.0
2024-06-20 11:30:00,21.1,21.11,21.08,21.08,242331.0,20.7688,20.7786,20.7491,20.7491,242331.0
2024-06-20 12:00:00,21.08,21.09,21.04,21.04,46431.0,20.7491,20.759,20.7097,20.7097,46431.0
2024-06-20 12:30:00,21.03,21.06,21.0,21.04,51162.0,20.6999,20.7294,20.6704,20.7097,51162.0
2024-06-20 13:00:00,21.04,21.04,20.99,20.99,79992.0,20.7097,20.7097,20.6605,20.6605,79992.0
2024-06-20 13:30:00,20.99,21.04,20.97,21.03,488736.0,20.6605,20.7097,20.6408,20.6999,488736.0
2024-06-20 14:00:00,21.04,21.08,21.04,21.08,87471.0,20.7097,20.7491,20.7097,20.7491,87471.0
2024-06-20 14:30:00,21.07,21.08,21.04,21.04,95952.0,20.7393,20.7491,20.7097,20.7097,95952.0
2024-06-20 15:00:00,21.04,21.04,20.99,21.04,97704.0,20.7097,20.7097,20.6605,20.7097,97704.0
2024-06-20 15:30:00,21.04,21.06,21.02,21.03,266952.0,20.7097,20.7294,20.69,20.6999,266952.0
2024-06-21 09:30:00,21.03,21.03,20.94,20.98,233805.0,20.6999,20.6999,20.6113,20.6507,233805.0
2024-06-21 10:00:00,20.98,21.01,20.98,21.0,75591.0,20.6507,20.6802,20.6507,20.6704,75591.0
2024-06-21 10:30:00,21.0,21.02,20.98,21.02,88764.0,20.6704,20.69,20.6507,20.69,88764.0
2024-06-21 11:00:00,21.02,21.03,21.0,21.0,74436.0,20.69,20.6999,20.6704,20.6704,74436.0
2024-06-21 11:30:00,21.0,21.04,20.99,21.04,63789.0,20.6704,20.7097,20.6605,20.7097,63789.0
2024-06-21 12:00:00,21.04,21.04,21.02,21.03,26652.0,20.7097,20.7097,20.69,20.6999,26652.0
2024-06-21 12:30:00,21.02,21.03,21.0,21.01,46005.0,20.69,20.6999,20.6704,20.6802,46005.0
2024-06-21 13:00:00,21.0,21.02,20.98,20.99,157404.0,20.6704,20.69,20.6507,20.6605,157404.0
2024-06-21 13:30:00,20.99,21.0,20.97,21.0,58824.0,20.6605,20.6704,20.6408,20.6704,58824.0
2024-06-21 14:00:00,20.99,21.01,20.98,21.01,114039.0,20.6605,20.6802,20.6507,20.6802,114039.0
2024-06-21 14:30:00,21.01,21.01,20.99,20.99,123654.0,20.6802,20.6802,20.6605,20.6605,123654.0
2024-06-21 15:00:00,21.0,21.02,21.0,21.01,81273.0,20.6704,20.69,20.6704,20.6802,81273.0
2024-06-21 15:30:00,21.0,21.04,21.0,21.01,205629.0,20.6704,20.7097,20.6704,20.6802,205629.0
2024-06-24 09:30:00,21.01,21.07,20.99,21.07,285435.0,20.6802,20.7393,20.6605,20.7393,285435.0
2024-06-24 10:00:00,21.07,21.12,21.06,21.06,136866.0,20.7393,20.7885,20.7294,20.7294,136866.0
2024-06-24 10:30:00,21.06,21.1,21.05,21.09,140982.0,20.7294,20.7688,20.7196,20.759,140982.0
2024-06-24 11:00:00,21.09,21.1,21.08,21.09,93633.0,20.759,20.7688,20.7491,20.759,93633.0
2024-06-24 11:30:00,21.09,21.1,21.07,21.09,55386.0,20.759,20.7688,20.7393,20.759,55386.0
2024-06-24 12:00:00,21.09,21.09,21.07,21.08,111069.0,20.759,20.759,20.7393,20.7491,111069.0
2024-06-24 12:30:00,21.09,21.09,21.04,21.05,62796.0,20.759,20.759,20.7097,20.7196,62796.0
2024-06-24 13:00:00,21.05,21.06,21.01,21.02,79194.0,20.7196,20.7294,20.6802,20.69,79194.0
2024-06-24 13:30:00,21.02,21.03,21.0,21.01,56046.0,20.69,20.6999,20.6704,20.6802,56046.0
2024-06-24 14:00:00,21.01,21.01,20.99,21.0,77064.0,20.6802,20.6802,20.6605,20.6704,77064.0
2024-06-24 14:30:00,21.0,21.04,21.0,21.03,96261.0,20.6704,20.7097,20.6704,20.6999,96261.0
2024-06-24 15:00:00,21.02,21.04,21.01,21.02,124416.0,20.69,20.7097,20.6802,20.69,124416.0
2024-06-24 15:30:00,21.02,21.03,20.96,20.97,118539.0,20.69,20.6999,20.631,20.6408,118539.0
2024-06-25 09:30:00,21.02,21.02,20.96,20.96,184206.0,20.69,20.69,20.631,20.631,184206.0
2024-06-25 10:00:00,20.97,21.01,20.97,21.0,83862.0,20.6408,20.6802,20.6408,20.6704,83862.0
2024-06-25 10:30:00,21.0,21.01,20.98,20.98,26283.0,20.6704,20.6802,20.6507,20.6507,26283.0
2024-06-25 11:00:00,20.99,21.01,20.98,21.0,68295.0,20.6605,20.6802,20.6507,20.6704,68295.0
2024-06-25 11:30:00,21.0,21.01,20.99,21.01,58929.0,20.6704,20.6802,20.6605,20.6802,58929.0
2024-06-25 12:00:00,21.0,21.01,20.98,20.98,48723.0,20.6704,20.6802,20.6507,20.6507,48723.0
2024-06-25 12:30:00,20.98,20.98,20.94,20.95,84972.0,20.6507,20.6507,20.6113,20.6211,84972.0
2024-06-25 13:00:00,20.95,20.98,20.94,20.98,41418.0,20.6211,20.6507,20.6113,20.6507,41418.0
2024-06-25 13:30:00,20.98,21.0,20.98,21.0,74733.0,20.6507,20.6704,20.6507,20.6704,74733.0
2024-06-25 14:00:00,21.0,21.03,20.99,21.03,51597.0,20.6704,20.6999,20.6605,20.6999,51597.0
2024-06-25 14:30:00,21.03,21.03,20.99,21.01,341346.0,20.6999,20.6999,20.6605,20.6802,341346.0
2024-06-25 15:00:00,21.01,21.04,21.0,21.04,160230.0,20.6802,20.7097,20.6704,20.7097,160230.0
2024-06-25 15:30:00,21.03,21.04,21.0,21.03,171399.0,20.6999,20.7097,20.6704,20.6999,171399.0
2024-06-26 09:30:00,20.92,20.94,20.89,20.92,160551.0,20.6582,20.6779,20.6285,20.6582,160551.0
2024-06-26 10:00:00,20.92,20.95,20.91,20.91,68814.0,20.6582,20.6878,20.6483,20.6483,68814.0
2024-06-26 10:30:00,20.92,20.94,20.91,20.93,87897.0,20.6582,20.6779,20.6483,20.668,87897.0
2024-06-26 11:00:00,20.93,20.94,20.89,20.92,86568.0,20.668,20.6779,20.6285,20.6582,86568.0
2024-06-26 11:30:00,20.92,20.98,20.91,20.97,46677.0,20.6582,20.7174,20.6483,20.7075,46677.0
2024-06-26 12:00:00,20.97,20.97,20.95,20.97,320631.0,20.7075,20.7075,20.6878,20.7075,320631.0
2024-06-26 12:30:00,20.96,20.97,20.94,20.95,37782.0,20.6977,20.7075,20.6779,20.6878,37782.0
2024-06-26 13:00:00,20.94,20.96,20.92,20.93,64677.0,20.6779,20.6977,20.6582,20.668,64677.0
2024-06-26 13:30:00,20.93,20.95,20.93,20.95,90297.0,20.668,20.6878,20.668,20.6878,90297.0
2024-06-26 14:00:00,20.95,20.95,20.94,20.95,105444.0,20.6878,20.6878,20.6779,20.6878,105444.0
2024-06-26 14:30:00,20.95,20.96,20.93,20.94,67227.0,20.6878,20.6977,20.668,20.6779,67227.0
2024-06-26 15:00:00,20.94,20.94,20.93,20.94,189177.0,20.6779,20.6779,20.668,20.6779,189177.0
2024-06-26 15:30:00,20.94,21.0,20.94,20.98,177576.0,20.6779,20.7372,20.6779,20.7174,177576.0
2024-06-27 09:30:00,20.98,21.03,20.97,21.0,139281.0,20.7174,20.7668,20.7075,20.7372,139281.0
2024-06-27 10:00:00,21.01,21.03,20.99,21.02,160614.0,20.747,20.7668,20.7273,20.7569,160614.0
2024-06-27 10:30:00,21.02,21.03,20.99,20.99,113520.0,20.7569,20.7668,20.7273,20.7273,113520.0
2024-06-27 11:00:00,21.0,21.0,20.96,20.97,64374.0,20.7372,20.7372,20.6977,20.7075,64374.0
2024-06-27 11:30:00,20.97,20.98,20.95,20.97,173274.0,20.7075,20.7174,20.6878,20.7075,173274.0
2024-06-27 12:00:00,20.97,21.0,20.97,20.99,96420.0,20.7075,20.7372,20.7075,20.7273,96420.0
2024-06-27 12:30:00,20.99,21.01,20.99,21.0,60822.0,20.7273,20.747,20.7273,20.7372,60822.0
2024-06-27 13:00:00,20.99,21.02,20.99,21.01,42660.0,20.7273,20.7569,20.7273,20.747,42660.0
2024-06-27 13:30:00,21.01,21.02,21.0,21.0,110253.0,20.747,20.7569,20.7372,20.7372,110253.0
2024-06-27 14:00:00,20.99,20.99,20.96,20.96,110886.0,20.7273,20.7273,20.6977,20.6977,110886.0
2024-06-27 14:30:00,20.96,20.99,20.96,20.99,70125.0,20.6977,20.7273,20.6977,20.7273,70125.0
2024-06-27 15:00:00,20.99,21.0,20.98,21.0,75540.0,20.7273,20.7372,20.7174,20.7372,75540.0
2024-06-27 15:30:00,21.0,21.02,20.98,21.02,150027.0,20.7372,20.7569,20.7174,20.7569,150027.0
2024-06-28 09:30:00,21.06,21.1,21.05,21.09,149853.0,20.7964,20.8359,20.7865,20.826,149853.0
2024-06-28 10:00:00,21.1,21.17,21.1,21.15,102318.0,20.8359,20.905,20.8359,20.8853,102318.0
2024-06-28 10:30:00,21.15,21.17,21.1,21.12,126135.0,20.8853,20.905,20.8359,20.8557,126135.0
2024-06-28 11:00:00,21.12,21.12,21.07,21.08,273078.0,20.8557,20.8557,20.8063,20.8162,273078.0
2024-06-28 11:30:00,21.09,21.1,21.08,21.08,179436.0,20.826,20.8359,20.8162,20.8162,179436.0
2024-06-28 12:00:00,21.09,21.09,21.03,21.06,105540.0,20.826,20.826,20.7668,20.7964,105540.0
2024-06-28 12:30:00,21.06,21.06,21.01,21.03,127602.0,20.7964,20.7964,20.747,20.7668,127602.0
2024-06-28 13:00:00,21.03,21.06,21.02,21.03,110049.0,20.7668,20.7964,20.7569,20.7668,110049.0
2024-06-28 13:30:00,21.03,21.03,21.01,21.02,107406.0,20.7668,20.7668,20.747,20.7569,107406.0
2024-06-28 14:00:00,21.01,21.04,20.99,21.0,110316.0,20.747,20.7767,20.7273,20.7372,110316.0
2024-06-28 14:30:00,20.99,21.0,20.98,20.98,122238.0,20.7273,20.7372,20.7174,20.7174,122238.0
2024-06-28 15:00:00,20.98,20.99,20.96,20.97,122334.0,20.7174,20.7273,20.6977,20.7075,122334.0
2024-06-28 15:30:00,20.97,21.0,20.91,20.96,248067.0,20.7075,20.7372,20.6483,20.6977,248067.0
2024-07-01 09:30:00,21.03,21.03,20.95,20.98,308946.0,20.7668,20.7668,20.6878,20.7174,308946.0
2024-07-01 10:00:00,20.98,21.01,20.89,20.95,1691031.0,20.7174,20.747,20.6285,20.6878,1691031.0
2024-07-01 10:30:00,20.95,20.95,20.89,20.92,62442.0,20.6878,20.6878,20.6285,20.6582,62442.0
2024-07-01 11:00:00,20.92,20.94,20.9,20.94,271056.0,20.6582,20.6779,20.6384,20.6779,271056.0
2024-07-01 11:30:00,20.94,20.95,20.92,20.95,205530.0,20.6779,20.6878,20.6582,20.6878,205530.0
2024-07-01 12:00:00,20.95,20.98,20.93,20.98,65712.0,20.6878,20.7174,20.668,20.7174,65712.0
2024-07-01 12:30:00,20.98,20.99,20.96,20.97,84054.0,20.7174,20.7273,20.6977,20.7075,84054.0
2024-07-01 13:00:00,20.97,20.98,20.96,20.98,280299.0,20.7075,20.7174,20.6977,20.7174,280299.0
2024-07-01 13:30:00,20.97,20.98,20.97,20.97,102633.0,20.7075,20.7174,20.7075,20.7075,102633.0
2024-07-01 14:00:00,20.97,21.0,20.96,20.97,89709.0,20.7075,20.7372,20.6977,20.7075,89709.0
2024-07-01 14:30:00,20.97,20.97,20.96,20.96,96540.0,20.7075,20.7075,20.6977,20.6977,96540.0
2024-07-01 15:00:00,20.96,20.98,20.93,20.95,103857.0,20.6977,20.7174,20.668,20.6878,103857.0
2024-07-01 15:30:00,20.95,21.0,20.95,20.98,111045.0,20.6878,20.7372,20.6878,20.7174,111045.0
2024-07-02 09:30:00,20.93,21.0,20.93,20.98,278079.0,20.668,20.7372,20.668,20.7174,278079.0
2024-07-02 10:00:00,20.98,21.0,20.95,20.98,70704.0,20.7174,20.7372,20.6878,20.7174,70704.0
2024-07-02 10:30:00,20.99,21.0,20.98,21.0,53898.0,20.7273,20.7372,20.7174,20.7372,53898.0
2024-07-02 11:00:00,21.0,21.01,20.99,21.01,118674.0,20.7372,20.747,20.7273,20.747,118674.0
2024-07-02 11:30:00,21.02,21.03,21.0,21.0,52110.0,20.7569,20.7668,20.7372,20.7372,52110.0
2024-07-02 12:00:00,21.0,21.01,20.98,21.0,62196.0,20.7372,20.747,20.7174,20.7372,62196.0
2024-07-02 12:30:00,21.0,21.01,20.99,21.0,22476.0,20.7372,20.747,20.7273,20.7372,22476.0
2024-07-02 13:00:00,21.0,21.04,21.0,21.03,44658.0,20.7372,20.7767,20.7372,20.7668,44658.0
2024-07-02 13:30:00,21.03,21.06,21.02,21.06,123588.0,20.7668,20.7964,20.7569,20.7964,123588.0
2024-07-02 14:00:00,21.05,21.08,21.05,21.08,57321.0,20.7865,20.8162,20.7865,20.8162,57321.0
2024-07-02 14:30:00,21.07,21.08,21.07,21.07,406209.0,20.8063,20.8162,20.8063,20.8063,406209.0
2024-07-02 15:00:00,21.07,21.09,21.06,21.08,128169.0,20.8063,20.826,20.7964,20.8162,128169.0
2024-07-02 15:30:00,21.08,21.11,21.08,21.11,106335.0,20.8162,20.8458,20.8162,20.8458,106335.0
2024-07-03 09:30:00,21.12,21.14,21.11,21.14,142695.0,20.8557,20.8754,20.8458,20.8754,142695.0
2024-07-03 10:00:00,21.14,21.16,21.12,21.14,69312.0,20.8754,20.8952,20.8557,20.8754,69312.0
2024-07-03 10:30:00,21.14,21.16,21.14,21.15,230487.0,20.8754,20.8952,20.8754,20.8853,230487.0
2024-07-03 11:00:00,21.15,21.17,21.14,21.16,78444.0,20.8853,20.905,20.8754,20.8952,78444.0
2024-07-03 11:30:00,21.16,21.17,21.15,21.17,112083.0,20.8952,20.905,20.8853,20.905,112083.0
2024-07-03 12:00:00,21.17,21.2,21.17,21.19,93444.0,20.905,20.9347,20.905,20.9248,93444.0
2024-07-03 12:30:00,21.19,21.22,21.17,21.2,133116.0,20.9248,20.9544,20.905,20.9347,133116.0
2024-07-05 09:30:00,21.21,21.23,21.2,21.23,183537.0,20.9445,20.9643,20.9347,20.9643,183537.0
2024-07-05 10:00:00,21.23,21.23,21.17,21.2,172119.0,20.9643,20.9643,20.905,20.9347,172119.0
2024-07-05 10:30:00,21.21,21.24,21.2,21.22,118758.0,20.9445,20.9742,20.9347,20.9544,118758.0
2024-07-05 11:00:00,21.22,21.25,21.21,21.24,114222.0,20.9544,20.984,20.9445,20.9742,114222.0
2024-07-05 11:30:00,21.25,21.27,21.24,21.26,56337.0,20.984,21.0038,20.9742,20.9939,56337.0
2024-07-05 12:00:00,21.26,21.27,21.25,21.26,71664.0,20.9939,21.0038,20.984,20.9939,71664.0
2024-07-05 12:30:00,21.26,21.26,21.24,21.26,24948.0,20.9939,20.9939,20.9742,20.9939,24948.0
2024-07-05 13:00:00,21.26,21.27,21.25,21.27,82062.0,20.9939,21.0038,20.984,21.0038,82062.0
2024-07-05 13:30:00,21.27,21.3,21.27,21.29,131370.0,21.0038,21.0334,21.0038,21.0235,131370.0
2024-07-05 14:00:00,21.29,21.29,21.27,21.28,79341.0,21.0235,21.0235,21.0038,21.0137,79341.0
2024-07-05 14:30:00,21.28,21.29,21.27,21.29,94389.0,21.0137,21.0235,21.0038,21.0235,94389.0
2024-07-05 15:00:00,21.29,21.3,21.29,21.29,116793.0,21.0235,21.0334,21.0235,21.0235,116793.0
2024-07-05 15:30:00,21.29,21.32,21.28,21.3,332040.0,21.0235,21.0532,21.0137,21.0334,332040.0
2024-07-08 09:30:00,21.35,21.37,21.34,21.36,198087.0,21.0828,21.1025,21.0729,21.0927,198087.0
2024-07-08 10:00:00,21.36,21.36,21.34,21.34,99138.0,21.0927,21.0927,21.0729,21.0729,99138.0
2024-07-08 10:30:00,21.34,21.35,21.33,21.34,108711.0,21.0729,21.0828,21.063,21.0729,108711.0
2024-07-08 11:00:00,21.34,21.35,21.33,21.34,47232.0,21.0729,21.0828,21.063,21.0729,47232.0
2024-07-08 11:30:00,21.34,21.34,21.31,21.32,49740.0,21.0729,21.0729,21.0433,21.0532,49740.0
2024-07-08 12:00:00,21.32,21.32,21.3,21.31,29877.0,21.0532,21.0532,21.0334,21.0433,29877.0
2024-07-08 12:30:00,21.31,21.32,21.31,21.32,76401.0,21.0433,21.0532,21.0433,21.0532,76401.0
2024-07-08 13:00:00,21.32,21.32,21.31,21.32,29460.0,21.0532,21.0532,21.0433,21.0532,29460.0
2024-07-08 13:30:00,21.33,21.34,21.32,21.33,73815.0,21.063,21.0729,21.0532,21.063,73815.0
2024-07-08 14:00:00,21.34,21.34,21.32,21.34,95958.0,21.0729,21.0729,21.0532,21.0729,95958.0
2024-07-08 14:30:00,21.33,21.33,21.29,21.33,148545.0,21.063,21.063,21.0235,21.063,148545.0
2024-07-08 15:00:00,21.32,21.33,21.31,21.31,122166.0,21.0532,21.063,21.0433,21.0433,122166.0
2024-07-08 15:30:00,21.31,21.34,21.31,21.33,294747.0,21.0433,21.0729,21.0433,21.063,294747.0
2024-07-09 09:30:00,21.38,21.38,21.36,21.38,165537.0,21.1124,21.1124,21.0927,21.1124,165537.0
2024-07-09 10:00:00,21.38,21.38,21.33,21.35,106125.0,21.1124,21.1124,21.063,21.0828,106125.0
2024-07-09 10:30:00,21.34,21.37,21.33,21.35,100854.0,21.0729,21.1025,21.063,21.0828,100854.0
2024-07-09 11:00:00,21.35,21.36,21.33,21.34,48300.0,21.0828,21.0927,21.063,21.0729,48300.0
2024-07-09 11:30:00,21.34,21.37,21.33,21.36,98139.0,21.0729,21.1025,21.063,21.0927,98139.0
2024-07-09 12:00:00,21.36,21.38,21.36,21.37,70923.0,21.0927,21.1124,21.0927,21.1025,70923.0
2024-07-09 12:30:00,21.38,21.38,21.36,21.37,123963.0,21.1124,21.1124,21.0927,21.1025,123963.0
2024-07-09 13:00:00,21.38,21.4,21.34,21.35,81543.0,21.1124,21.1322,21.0729,21.0828,81543.0
2024-07-09 13:30:00,21.35,21.36,21.35,21.35,52137.0,21.0828,21.0927,21.0828,21.0828,52137.0
2024-07-09 14:00:00,21.35,21.35,21.33,21.34,78705.0,21.0828,21.0828,21.063,21.0729,78705.0
2024-07-09 14:30:00,21.34,21.35,21.33,21.34,97551.0,21.0729,21.0828,21.063,21.0729,97551.0
2024-07-09 15:00:00,21.34,21.34,21.33,21.34,105663.0,21.0729,21.0729,21.063,21.0729,105663.0
2024-07-09 15:30:00,21.34,21.35,21.33,21.34,217416.0,21.0729,21.0828,21.063,21.0729,217416.0
2024-07-10 09:30:00,21.4,21.4,21.38,21.39,114426.0,21.1322,21.1322,21.1124,21.1223,114426.0
2024-07-10 10:00:00,21.39,21.41,21.38,21.39,104754.0,21.1223,21.142,21.1124,21.1223,104754.0
2024-07-10 10:30:00,21.39,21.39,21.37,21.38,57114.0,21.1223,21.1223,21.1025,21.1124,57114.0
2024-07-10 11:00:00,21.37,21.4,21.37,21.4,119757.0,21.1025,21.1322,21.1025,21.1322,119757.0
2024-07-10 11:30:00,21.41,21.41,21.4,21.41,210948.0,21.142,21.142,21.1322,21.142,210948.0
2024-07-10 12:00:00,21.41,21.46,21.41,21.45,83199.0,21.142,21.1914,21.142,21.1815,83199.0
2024-07-10 12:30:00,21.45,21.47,21.44,21.47,30012.0,21.1815,21.2013,21.1717,21.2013,30012.0
2024-07-10 13:00:00,21.47,21.48,21.46,21.46,123690.0,21.2013,21.2112,21.1914,21.1914,123690.0
2024-07-10 13:30:00,21.47,21.48,21.46,21.48,77688.0,21.2013,21.2112,21.1914,21.2112,77688.0
2024-07-10 14:00:00,21.48,21.48,21.47,21.47,110433.0,21.2112,21.2112,21.2013,21.2013,110433.0
2024-07-10 14:30:00,21.47,21.5,21.47,21.49,85464.0,21.2013,21.2309,21.2013,21.221,85464.0
2024-07-10 15:00:00,21.49,21.5,21.48,21.49,123315.0,21.221,21.2309,21.2112,21.221,123315.0
2024-07-10 15:30:00,21.49,21.56,21.49,21.55,294450.0,21.221,21.2902,21.221,21.2803,294450.0
2024-07-11 09:30:00,21.59,21.61,21.58,21.61,211116.0,21.3198,21.3395,21.3099,21.3395,211116.0
2024-07-11 10:00:00,21.61,21.63,21.53,21.55,130098.0,21.3395,21.3593,21.2605,21.2803,130098.0
2024-07-11 10:30:00,21.54,21.57,21.51,21.51,95130.0,21.2704,21.3,21.2408,21.2408,95130.0
2024-07-11 11:00:00,21.51,21.54,21.46,21.47,132777.0,21.2408,21.2704,21.1914,21.2013,132777.0
2024-07-11 11:30:00,21.47,21.47,21.44,21.44,142599.0,21.2013,21.2013,21.1717,21.1717,142599.0
2024-07-11 12:00:00,21.44,21.46,21.42,21.46,92790.0,21.1717,21.1914,21.1519,21.1914,92790.0
2024-07-11 12:30:00,21.46,21.48,21.42,21.43,83766.0,21.1914,21.2112,21.1519,21.1618,83766.0
2024-07-11 13:00:00,21.43,21.46,21.41,21.46,86136.0,21.1618,21.1914,21.142,21.1914,86136.0
2024-07-11 13:30:00,21.46,21.46,21.42,21.42,119988.0,21.1914,21.1914,21.1519,21.1519,119988.0
2024-07-11 14:00:00,21.42,21.45,21.41,21.43,85215.0,21.1519,21.1815,21.142,21.1618,85215.0
2024-07-11 14:30:00,21.43,21.46,21.43,21.46,99681.0,21.1618,21.1914,21.1618,21.1914,99681.0
2024-07-11 15:00:00,21.46,21.47,21.44,21.44,100155.0,21.1914,21.2013,21.1717,21.1717,100155.0
2024-07-11 15:30:00,21.45,21.48,21.44,21.44,252783.0,21.1815,21.2112,21.1717,21.1717,252783.0
2024-07-12 09:30:00,21.48,21.55,21.48,21.55,256752.0,21.2112,21.2803,21.2112,21.2803,256752.0
2024-07-12 10:00:00,21.55,21.59,21.54,21.59,155607.0,21.2803,21.3198,21.2704,21.3198,155607.0
2024-07-12 10:30:00,21.59,21.64,21.59,21.64,105144.0,21.3198,21.3692,21.3198,21.3692,105144.0
2024-07-12 11:00:00,21.64,21.65,21.63,21.65,120960.0,21.3692,21.379,21.3593,21.379,120960.0
2024-07-12 11:30:00,21.65,21.66,21.62,21.62,122463.0,21.379,21.3889,21.3494,21.3494,122463.0
2024-07-12 12:00:00,21.61,21.62,21.59,21.61,123252.0,21.3395,21.3494,21.3198,21.3395,123252.0
2024-07-12 12:30:00,21.61,21.65,21.6,21.65,108108.0,21.3395,21.379,21.3297,21.379,108108.0
2024-07-12 13:00:00,21.65,21.68,21.64,21.68,53742.0,21.379,21.4087,21.3692,21.4087,53742.0
2024-07-12 13:30:00,21.67,21.72,21.67,21.69,88050.0,21.3988,21.4482,21.3988,21.4185,88050.0
2024-07-12 14:00:00,21.68,21.71,21.68,21.69,104376.0,21.4087,21.4383,21.4087,21.4185,104376.0
2024-07-12 14:30:00,21.69,21.71,21.69,21.7,94095.0,21.4185,21.4383,21.4185,21.4284,94095.0
2024-07-12 15:00:00,21.7,21.71,21.68,21.69,197253.0,21.4284,21.4383,21.4087,21.4185,197253.0
2024-07-12 15:30:00,21.69,21.69,21.55,21.58,294009.0,21.4185,21.4185,21.2803,21.3099,294009.0
2024-07-15 09:30:00,21.68,21.69,21.64,21.67,534753.0,21.4087,21.4185,21.3692,21.3988,534753.0
2024-07-15 10:00:00,21.67,21.71,21.67,21.7,103053.0,21.3988,21.4383,21.3988,21.4284,103053.0
2024-07-15 10:30:00,21.71,21.74,21.71,21.74,143202.0,21.4383,21.4679,21.4383,21.4679,143202.0
2024-07-15 11:00:00,21.74,21.79,21.74,21.75,286587.0,21.4679,21.5173,21.4679,21.4778,286587.0
2024-07-15 11:30:00,21.75,21.77,21.73,21.76,102120.0,21.4778,21.4975,21.458,21.4877,102120.0
2024-07-15 12:00:00,21.75,21.76,21.7,21.72,140634.0,21.4778,21.4877,21.4284,21.4482,140634.0
2024-07-15 12:30:00,21.72,21.73,21.69,21.71,121425.0,21.4482,21.458,21.4185,21.4383,121425.0
2024-07-15 13:00:00,21.71,21.71,21.66,21.68,97476.0,21.4383,21.4383,21.3889,21.4087,97476.0
2024-07-15 13:30:00,21.68,21.68,21.64,21.66,84459.0,21.4087,21.4087,21.3692,21.3889,84459.0
2024-07-15 14:00:00,21.65,21.68,21.64,21.68,73749.0,21.379,21.4087,21.3692,21.4087,73749.0
2024-07-15 14:30:00,21.68,21.7,21.68,21.69,91146.0,21.4087,21.4284,21.4087,21.4185,91146.0
2024-07-15 15:00:00,21.7,21.71,21.69,21.69,101508.0,21.4284,21.4383,21.4185,21.4185,101508.0
2024-07-15 15:30:00,21.69,21.7,21.6,21.66,191979.0,21.4185,21.4284,21.3297,21.3889,191979.0
2024-07-16 09:30:00,21.73,21.77,21.72,21.76,271473.0,21.458,21.4975,21.4482,21.4877,271473.0
2024-07-16 10:00:00,21.76,21.77,21.72,21.73,135981.0,21.4877,21.4975,21.4482,21.458,135981.0
2024-07-16 10:30:00,21.73,21.78,21.73,21.77,261492.0,21.458,21.5074,21.458,21.4975,261492.0
2024-07-16 11:00:00,21.76,21.82,21.76,21.79,76164.0,21.4877,21.5469,21.4877,21.5173,76164.0
2024-07-16 11:30:00,21.78,21.79,21.75,21.77,59370.0,21.5074,21.5173,21.4778,21.4975,59370.0
2024-07-16 12:00:00,21.77,21.78,21.74,21.75,213264.0,21.4975,21.5074,21.4679,21.4778,213264.0
2024-07-16 12:30:00,21.74,21.78,21.74,21.78,49671.0,21.4679,21.5074,21.4679,21.5074,49671.0
2024-07-16 13:00:00,21.78,21.78,21.76,21.76,136395.0,21.5074,21.5074,21.4877,21.4877,136395.0
2024-07-16 13:30:00,21.75,21.78,21.75,21.78,75831.0,21.4778,21.5074,21.4778,21.5074,75831.0
2024-07-16 14:00:00,21.78,21.79,21.76,21.79,89187.0,21.5074,21.5173,21.4877,21.5173,89187.0
2024-07-16 14:30:00,21.79,21.83,21.78,21.83,153648.0,21.5173,21.5568,21.5074,21.5568,153648.0
2024-07-16 15:00:00,21.83,21.83,21.82,21.83,173064.0,21.5568,21.5568,21.5469,21.5568,173064.0
2024-07-16 15:30:00,21.83,21.86,21.82,21.85,237912.0,21.5568,21.5864,21.5469,21.5765,237912.0
2024-07-17 09:30:00,21.62,21.7,21.62,21.68,577143.0,21.3494,21.4284,21.3494,21.4087,577143.0
2024-07-17 10:00:00,21.68,21.68,21.59,21.62,179634.0,21.4087,21.4087,21.3198,21.3494,179634.0
2024-07-17 10:30:00,21.62,21.63,21.6,21.6,70113.0,21.3494,21.3593,21.3297,21.3297,70113.0
2024-07-17 11:00:00,21.6,21.62,21.59,21.61,147855.0,21.3297,21.3494,21.3198,21.3395,147855.0
2024-07-17 11:30:00,21.61,21.61,21.58,21.6,155031.0,21.3395,21.3395,21.3099,21.3297,155031.0
2024-07-17 12:00:00,21.61,21.61,21.56,21.56,82458.0,21.3395,21.3395,21.2902,21.2902,82458.0
2024-07-17 12:30:00,21.56,21.58,21.54,21.58,119070.0,21.2902,21.3099,21.2704,21.3099,119070.0
2024-07-17 13:00:00,21.58,21.58,21.53,21.55,158427.0,21.3099,21.3099,21.2605,21.2803,158427.0
2024-07-17 13:30:00,21.56,21.58,21.55,21.55,67833.0,21.2902,21.3099,21.2803,21.2803,67833.0
2024-07-17 14:00:00,21.55,21.58,21.54,21.58,61731.0,21.2803,21.3099,21.2704,21.3099,61731.0
2024-07-17 14:30:00,21.58,21.59,21.55,21.56,86514.0,21.3099,21.3198,21.2803,21.2902,86514.0
2024-07-17 15:00:00,21.56,21.59,21.55,21.58,130476.0,21.2902,21.3198,21.2803,21.3099,130476.0
2024-07-17 15:30:00,21.59,21.59,21.54,21.55,220851.0,21.3198,21.3198,21.2704,21.2803,220851.0
2024-07-18 09:30:00,21.6,21.62,21.57,21.62,194691.0,21.3297,21.3494,21.3,21.3494,194691.0
2024-07-18 10:00:00,21.62,21.65,21.61,21.62,162882.0,21.3494,21.379,21.3395,21.3494,162882.0
2024-07-18 10:30:00,21.62,21.62,21.49,21.53,164439.0,21.3494,21.3494,21.221,21.2605,164439.0
2024-07-18 11:00:00,21.54,21.55,21.42,21.43,155220.0,21.2704,21.2803,21.1519,21.1618,155220.0
2024-07-18 11:30:00,21.42,21.44,21.38,21.38,130824.0,21.1519,21.1717,21.1124,21.1124,130824.0
2024-07-18 12:00:00,21.38,21.4,21.36,21.38,117549.0,21.1124,21.1322,21.0927,21.1124,117549.0
2024-07-18 12:30:00,21.37,21.44,21.37,21.44,107511.0,21.1025,21.1717,21.1025,21.1717,107511.0
2024-07-18 13:00:00,21.43,21.46,21.4,21.43,108420.0,21.1618,21.1914,21.1322,21.1618,108420.0
2024-07-18 13:30:00,21.44,21.45,21.4,21.4,102372.0,21.1717,21.1815,21.1322,21.1322,102372.0
2024-07-18 14:00:00,21.39,21.39,21.35,21.35,84357.0,21.1223,21.1223,21.0828,21.0828,84357.0
2024-07-18 14:30:00,21.35,21.36,21.31,21.34,365613.0,21.0828,21.0927,21.0433,21.0729,365613.0
2024-07-18 15:00:00,21.34,21.36,21.27,21.3,166926.0,21.0729,21.0927,21.0038,21.0334,166926.0
2024-07-18 15:30:00,21.3,21.4,21.3,21.35,263358.0,21.0334,21.1322,21.0334,21.0828,263358.0
2024-07-19 09:30:00,21.34,21.4,21.31,21.36,98304.0,21.0729,21.1322,21.0433,21.0927,98304.0
2024-07-19 10:00:00,21.35,21.37,21.29,21.29,76929.0,21.0828,21.1025,21.0235,21.0235,76929.0
2024-07-19 10:30:00,21.29,21.31,21.28,21.29,46764.0,21.0235,21.0433,21.0137,21.0235,46764.0
2024-07-19 11:00:00,21.3,21.32,21.23,21.23,64563.0,21.0334,21.0532,20.9643,20.9643,64563.0
2024-07-19 11:30:00,21.23,21.29,21.22,21.28,85899.0,20.9643,21.0235,20.9544,21.0137,85899.0
2024-07-19 12:00:00,21.29,21.31,21.25,21.26,64413.0,21.0235,21.0433,20.984,20.9939,64413.0
2024-07-19 12:30:00,21.26,21.26,21.22,21.23,63285.0,20.9939,20.9939,20.9544,20.9643,63285.0
2024-07-19 13:00:00,21.23,21.23,21.18,21.2,72225.0,20.9643,20.9643,20.9149,20.9347,72225.0
2024-07-19 13:30:00,21.2,21.24,21.19,21.24,46782.0,20.9347,20.9742,20.9248,20.9742,46782.0
2024-07-19 14:00:00,21.23,21.25,21.2,21.21,67668.0,20.9643,20.984,20.9347,20.9445,67668.0
2024-07-19 14:30:00,21.2,21.22,21.18,21.22,145386.0,20.9347,20.9544,20.9149,20.9544,145386.0
2024-07-19 15:00:00,21.22,21.28,21.22,21.26,143229.0,20.9544,21.0137,20.9544,20.9939,143229.0
2024-07-19 15:30:00,21.26,21.26,21.19,21.22,176715.0,20.9939,20.9939,20.9248,20.9544,176715.0
2024-07-22 09:30:00,21.38,21.42,21.33,21.34,327273.0,21.1124,21.1519,21.063,21.0729,327273.0
2024-07-22 10:00:00,21.34,21.36,21.29,21.36,912051.0,21.0729,21.0927,21.0235,21.0927,912051.0
2024-07-22 10:30:00,21.36,21.41,21.35,21.39,87003.0,21.0927,21.142,21.0828,21.1223,87003.0
2024-07-22 11:00:00,21.39,21.42,21.32,21.32,193572.0,21.1223,21.1519,21.0532,21.0532,193572.0
2024-07-22 11:30:00,21.32,21.33,21.29,21.33,111243.0,21.0532,21.063,21.0235,21.063,111243.0
2024-07-22 12:00:00,21.33,21.35,21.31,21.34,100590.0,21.063,21.0828,21.0433,21.0729,100590.0
2024-07-22 12:30:00,21.33,21.4,21.32,21.39,43806.0,21.063,21.1322,21.0532,21.1223,43806.0
2024-07-22 13:00:00,21.4,21.42,21.4,21.41,45498.0,21.1322,21.1519,21.1322,21.142,45498.0
2024-07-22 13:30:00,21.42,21.44,21.42,21.43,111669.0,21.1519,21.1717,21.1519,21.1618,111669.0
2024-07-22 14:00:00,21.43,21.45,21.42,21.44,126096.0,21.1618,21.1815,21.1519,21.1717,126096.0
2024-07-22 14:30:00,21.44,21.46,21.43,21.45,64014.0,21.1717,21.1914,21.1618,21.1815,64014.0
2024-07-22 15:00:00,21.44,21.45,21.42,21.44,78558.0,21.1717,21.1815,21.1519,21.1717,78558.0
2024-07-22 15:30:00,21.44,21.46,21.44,21.45,215064.0,21.1717,21.1914,21.1717,21.1815,215064.0
2024-07-23 09:30:00,21.44,21.49,21.42,21.48,206298.0,21.1717,21.221,21.1519,21.2112,206298.0
2024-07-23 10:00:00,21.48,21.53,21.48,21.51,90120.0,21.2112,21.2605,21.2112,21.2408,90120.0
2024-07-23 10:30:00,21.51,21.52,21.44,21.47,105720.0,21.2408,21.2507,21.1717,21.2013,105720.0
2024-07-23 11:00:00,21.47,21.53,21.47,21.52,98424.0,21.2013,21.2605,21.2013,21.2507,98424.0
2024-07-23 11:30:00,21.52,21.53,21.51,21.51,286380.0,21.2507,21.2605,21.2408,21.2408,286380.0
2024-07-23 12:00:00,21.52,21.52,21.46,21.47,67464.0,21.2507,21.2507,21.1914,21.2013,67464.0
2024-07-23 12:30:00,21.46,21.47,21.45,21.45,58815.0,21.1914,21.2013,21.1815,21.1815,58815.0
2024-07-23 13:00:00,21.46,21.47,21.45,21.46,229749.0,21.1914,21.2013,21.1815,21.1914,229749.0
2024-07-23 13:30:00,21.46,21.49,21.45,21.47,80427.0,21.1914,21.221,21.1815,21.2013,80427.0
2024-07-23 14:00:00,21.48,21.5,21.46,21.47,90486.0,21.2112,21.2309,21.1914,21.2013,90486.0
2024-07-23 14:30:00,21.47,21.49,21.47,21.48,78789.0,21.2013,21.221,21.2013,21.2112,78789.0
2024-07-23 15:00:00,21.48,21.49,21.47,21.48,76020.0,21.2112,21.221,21.2013,21.2112,76020.0
2024-07-23 15:30:00,21.48,21.48,21.41,21.43,628386.0,21.2112,21.2112,21.142,21.1618,628386.0
2024-07-24 09:30:00,21.24,21.26,21.15,21.16,191574.0,20.9742,20.9939,20.8853,20.8952,191574.0
2024-07-24 10:00:00,21.15,21.17,21.12,21.15,70236.0,20.8853,20.905,20.8557,20.8853,70236.0
2024-07-24 10:30:00,21.14,21.15,21.12,21.14,73962.0,20.8754,20.8853,20.8557,20.8754,73962.0
2024-07-24 11:00:00,21.13,21.13,21.08,21.1,120852.0,20.8655,20.8655,20.8162,20.8359,120852.0
2024-07-24 11:30:00,21.11,21.12,21.09,21.09,78270.0,20.8458,20.8557,20.826,20.826,78270.0
2024-07-24 12:00:00,21.09,21.11,21.07,21.08,308871.0,20.826,20.8458,20.8063,20.8162,308871.0
2024-07-24 12:30:00,21.08,21.09,21.05,21.06,101403.0,20.8162,20.826,20.7865,20.7964,101403.0
2024-07-24 13:00:00,21.07,21.1,21.06,21.08,91683.0,20.8063,20.8359,20.7964,20.8162,91683.0
2024-07-24 13:30:00,21.07,21.1,21.06,21.07,45528.0,20.8063,20.8359,20.7964,20.8063,45528.0
2024-07-24 14:00:00,21.06,21.07,21.03,21.04,147414.0,20.7964,20.8063,20.7668,20.7767,147414.0
2024-07-24 14:30:00,21.04,21.04,20.97,21.0,161904.0,20.7767,20.7767,20.7075,20.7372,161904.0
2024-07-24 15:00:00,21.0,21.0,20.96,20.96,169089.0,20.7372,20.7372,20.6977,20.6977,169089.0
2024-07-24 15:30:00,20.96,21.01,20.9,20.94,291660.0,20.6977,20.747,20.6384,20.6779,291660.0
2024-07-25 09:30:00,20.94,20.96,20.9,20.92,244503.0,20.6779,20.6977,20.6384,20.6582,244503.0
2024-07-25 10:00:00,20.9,20.94,20.81,20.94,187035.0,20.6384,20.6779,20.5496,20.6779,187035.0
2024-07-25 10:30:00,20.94,21.03,20.92,21.03,173223.0,20.6779,20.7668,20.6582,20.7668,173223.0
2024-07-25 11:00:00,21.03,21.1,21.0,21.04,88260.0,20.7668,20.8359,20.7372,20.7767,88260.0
2024-07-25 11:30:00,21.04,21.08,21.02,21.08,85206.0,20.7767,20.8162,20.7569,20.8162,85206.0
2024-07-25 12:00:00,21.08,21.17,21.06,21.17,107142.0,20.8162,20.905,20.7964,20.905,107142.0
2024-07-25 12:30:00,21.14,21.18,21.14,21.16,56130.0,20.8754,20.9149,20.8754,20.8952,56130.0
2024-07-25 13:00:00,21.17,21.22,21.11,21.11,127665.0,20.905,20.9544,20.8458,20.8458,127665.0
2024-07-25 13:30:00,21.11,21.12,21.09,21.11,103305.0,20.8458,20.8557,20.826,20.8458,103305.0
2024-07-25 14:00:00,21.1,21.1,21.03,21.04,88308.0,20.8359,20.8359,20.7668,20.7767,88308.0
2024-07-25 14:30:00,21.04,21.06,20.95,20.96,51711.0,20.7767,20.7964,20.6878,20.6977,51711.0
2024-07-25 15:00:00,20.96,21.06,20.95,21.04,256095.0,20.6977,20.7964,20.6878,20.7767,256095.0
2024-07-25 15:30:00,21.05,21.05,20.85,20.86,354780.0,20.7865,20.7865,20.589,20.5989,354780.0
2024-07-26 09:30:00,21.03,21.07,21.0,21.06,193938.0,20.7668,20.8063,20.7372,20.7964,193938.0
2024-07-26 10:00:00,21.06,21.12,21.03,21.09,76380.0,20.7964,20.8557,20.7668,20.826,76380.0
2024-07-26 10:30:00,21.08,21.08,21.0,21.06,112059.0,20.8162,20.8162,20.7372,20.7964,112059.0
2024-07-26 11:00:00,21.07,21.08,21.04,21.06,51030.0,20.8063,20.8162,20.7767,20.7964,51030.0
2024-07-26 11:30:00,21.07,21.13,21.05,21.13,88785.0,20.8063,20.8655,20.7865,20.8655,88785.0
2024-07-26 12:00:00,21.13,21.17,21.13,21.16,90273.0,20.8655,20.905,20.8655,20.8952,90273.0
2024-07-26 12:30:00,21.16,21.2,21.14,21.2,114876.0,20.8952,20.9347,20.8754,20.9347,114876.0
2024-07-26 13:00:00,21.2,21.21,21.18,21.21,79878.0,20.9347,20.9445,20.9149,20.9445,79878.0
2024-07-26 13:30:00,21.21,21.21,21.1,21.13,143247.0,20.9445,20.9445,20.8359,20.8655,143247.0
2024-07-26 14:00:00,21.13,21.15,21.11,21.12,162600.0,20.8655,20.8853,20.8458,20.8557,162600.0
2024-07-26 14:30:00,21.12,21.13,21.08,21.09,143349.0,20.8557,20.8655,20.8162,20.826,143349.0
2024-07-26 15:00:00,21.08,21.14,21.06,21.13,78576.0,20.8162,20.8754,20.7964,20.8655,78576.0
2024-07-26 15:30:00,21.13,21.13,21.06,21.12,216546.0,20.8655,20.8655,20.7964,20.8557,216546.0
2024-07-29 09:30:00,21.19,21.2,21.13,21.2,324435.0,20.9248,20.9347,20.8655,20.9347,324435.0
2024-07-29 10:00:00,21.2,21.22,21.13,21.14,81093.0,20.9347,20.9544,20.8655,20.8754,81093.0
2024-07-29 10:30:00,21.14,21.15,21.1,21.1,79032.0,20.8754,20.8853,20.8359,20.8359,79032.0
2024-07-29 11:00:00,21.1,21.1,21.06,21.09,142383.0,20.8359,20.8359,20.7964,20.826,142383.0
2024-07-29 11:30:00,21.09,21.15,21.04,21.15,82401.0,20.826,20.8853,20.7767,20.8853,82401.0
2024-07-29 12:00:00,21.16,21.19,21.16,21.16,49716.0,20.8952,20.9248,20.8952,20.8952,49716.0
2024-07-29 12:30:00,21.17,21.18,21.16,21.17,98745.0,20.905,20.9149,20.8952,20.905,98745.0
2024-07-29 13:00:00,21.16,21.19,21.13,21.13,149658.0,20.8952,20.9248,20.8655,20.8655,149658.0
2024-07-29 13:30:00,21.12,21.15,21.12,21.14,92649.0,20.8557,20.8853,20.8557,20.8754,92649.0
2024-07-29 14:00:00,21.13,21.13,21.11,21.12,90012.0,20.8655,20.8655,20.8458,20.8557,90012.0
2024-07-29 14:30:00,21.12,21.13,21.1,21.13,83301.0,20.8557,20.8655,20.8359,20.8655,83301.0
2024-07-29 15:00:00,21.12,21.14,21.11,21.14,146136.0,20.8557,20.8754,20.8458,20.8754,146136.0
2024-07-29 15:30:00,21.14,21.16,21.1,21.11,226587.0,20.8754,20.8952,20.8359,20.8458,226587.0
2024-07-30 09:30:00,21.16,21.22,21.16,21.18,198717.0,20.8952,20.9544,20.8952,20.9149,198717.0
2024-07-30 10:00:00,21.14,21.17,21.12,21.12,108162.0,20.8754,20.905,20.8557,20.8557,108162.0
2024-07-30 10:30:00,21.12,21.13,21.08,21.08,78246.0,20.8557,20.8655,20.8162,20.8162,78246.0
2024-07-30 11:00:00,21.08,21.08,20.99,21.02,106164.0,20.8162,20.8162,20.7273,20.7569,106164.0
2024-07-30 11:30:00,21.02,21.03,20.96,20.96,79278.0,20.7569,20.7668,20.6977,20.6977,79278.0
2024-07-30 12:00:00,20.97,20.99,20.94,20.96,47409.0,20.7075,20.7273,20.6779,20.6977,47409.0
2024-07-30 12:30:00,20.97,20.99,20.9,20.9,122202.0,20.7075,20.7273,20.6384,20.6384,122202.0
2024-07-30 13:00:00,20.9,20.96,20.89,20.95,97011.0,20.6384,20.6977,20.6285,20.6878,97011.0
2024-07-30 13:30:00,20.95,21.0,20.95,20.99,85212.0,20.6878,20.7372,20.6878,20.7273,85212.0
2024-07-30 14:00:00,21.0,21.04,20.99,21.01,68508.0,20.7372,20.7767,20.7273,20.747,68508.0
2024-07-30 14:30:00,21.01,21.03,20.98,20.99,71520.0,20.747,20.7668,20.7174,20.7273,71520.0
2024-07-30 15:00:00,20.99,21.02,20.97,21.01,61923.0,20.7273,20.7569,20.7075,20.747,61923.0
2024-07-30 15:30:00,21.01,21.08,20.99,21.02,174945.0,20.747,20.8162,20.7273,20.7569,174945.0
2024-07-31 09:30:00,21.29,21.29,21.22,21.26,170523.0,21.0235,21.0235,20.9544,20.9939,170523.0
2024-07-31 10:00:00,21.26,21.33,21.25,21.32,197070.0,20.9939,21.063,20.984,21.0532,197070.0
2024-07-31 10:30:00,21.33,21.36,21.3,21.34,74739.0,21.063,21.0927,21.0334,21.0729,74739.0
2024-07-31 11:00:00,21.34,21.36,21.33,21.36,42711.0,21.0729,21.0927,21.063,21.0927,42711.0
2024-07-31 11:30:00,21.36,21.38,21.33,21.34,87168.0,21.0927,21.1124,21.063,21.0729,87168.0
2024-07-31 12:00:00,21.34,21.36,21.34,21.34,172884.0,21.0729,21.0927,21.0729,21.0729,172884.0
2024-07-31 12:30:00,21.34,21.36,21.33,21.33,74673.0,21.0729,21.0927,21.063,21.063,74673.0
2024-07-31 13:00:00,21.33,21.36,21.33,21.34,84990.0,21.063,21.0927,21.063,21.0729,84990.0
2024-07-31 13:30:00,21.33,21.35,21.27,21.33,126258.0,21.063,21.0828,21.0038,21.063,126258.0
2024-07-31 14:00:00,21.34,21.36,21.3,21.35,316992.0,21.0729,21.0927,21.0334,21.0828,316992.0
2024-07-31 14:30:00,21.36,21.46,21.34,21.45,95571.0,21.0927,21.1914,21.0729,21.1815,95571.0
2024-07-31 15:00:00,21.45,21.47,21.3,21.31,152166.0,21.1815,21.2013,21.0334,21.0433,152166.0
2024-07-31 15:30:00,21.31,21.4,21.3,21.33,441741.0,21.0433,21.1322,21.0334,21.063,441741.0
2024-08-01 09:30:00,21.4,21.49,21.4,21.44,230154.0,21.1322,21.221,21.1322,21.1717,230154.0
2024-08-01 10:00:00,21.44,21.45,21.28,21.28,264924.0,21.1717,21.1815,21.0137,21.0137,264924.0
2024-08-01 10:30:00,21.28,21.28,21.17,21.18,179088.0,21.0137,21.0137,20.905,20.9149,179088.0
2024-08-01 11:00:00,21.18,21.18,21.12,21.12,114090.0,20.9149,20.9149,20.8557,20.8557,114090.0
2024-08-01 11:30:00,21.12,21.13,21.04,21.07,102054.0,20.8557,20.8655,20.7767,20.8063,102054.0
2024-08-01 12:00:00,21.07,21.13,21.06,21.09,126042.0,20.8063,20.8655,20.7964,20.826,126042.0
2024-08-01 12:30:00,21.08,21.08,21.01,21.03,61497.0,20.8162,20.8162,20.747,20.7668,61497.0
2024-08-01 13:00:00,21.03,21.04,20.96,20.98,217701.0,20.7668,20.7767,20.6977,20.7174,217701.0
2024-08-01 13:30:00,20.97,20.99,20.91,20.99,114393.0,20.7075,20.7273,20.6483,20.7273,114393.0
2024-08-01 14:00:00,20.98,21.0,20.89,20.91,144489.0,20.7174,20.7372,20.6285,20.6483,144489.0
2024-08-01 14:30:00,20.9,20.92,20.87,20.89,111882.0,20.6384,20.6582,20.6088,20.6285,111882.0
2024-08-01 15:00:00,20.88,20.95,20.88,20.95,149661.0,20.6187,20.6878,20.6187,20.6878,149661.0
2024-08-01 15:30:00,20.95,21.03,20.94,21.01,318702.0,20.6878,20.7668,20.6779,20.747,318702.0
2024-08-02 09:30:00,20.69,20.72,20.61,20.63,358161.0,20.4311,20.4607,20.3521,20.3718,358161.0
2024-08-02 10:00:00,20.62,20.65,20.44,20.48,411144.0,20.3619,20.3916,20.1842,20.2237,411144.0
2024-08-02 10:30:00,20.48,20.52,20.42,20.43,237078.0,20.2237,20.2632,20.1644,20.1743,237078.0
2024-08-02 11:00:00,20.43,20.46,20.4,20.44,270720.0,20.1743,20.2039,20.1447,20.1842,270720.0
2024-08-02 11:30:00,20.44,20.57,20.43,20.55,233727.0,20.1842,20.3126,20.1743,20.2928,233727.0
2024-08-02 12:00:00,20.55,20.59,20.51,20.58,115875.0,20.2928,20.3323,20.2533,20.3224,115875.0
2024-08-02 12:30:00,20.58,20.6,20.5,20.52,201606.0,20.3224,20.3422,20.2434,20.2632,201606.0
2024-08-02 13:00:00,20.52,20.55,20.49,20.49,127872.0,20.2632,20.2928,20.2336,20.2336,127872.0
2024-08-02 13:30:00,20.49,20.5,20.46,20.48,132255.0,20.2336,20.2434,20.2039,20.2237,132255.0
2024-08-02 14:00:00,20.47,20.53,20.45,20.53,214104.0,20.2138,20.2731,20.1941,20.2731,214104.0
2024-08-02 14:30:00,20.54,20.56,20.51,20.51,112992.0,20.2829,20.3027,20.2533,20.2533,112992.0
2024-08-02 15:00:00,20.52,20.57,20.5,20.56,200025.0,20.2632,20.3126,20.2434,20.3027,200025.0
2024-08-02 15:30:00,20.57,20.59,20.5,20.58,223554.0,20.3126,20.3323,20.2434,20.3224,223554.0
2024-08-05 09:30:00,19.69,19.97,19.67,19.88,889986.0,19.4436,19.7201,19.4238,19.6312,889986.0
2024-08-05 10:00:00,19.87,20.08,19.85,19.86,573771.0,19.6213,19.8287,19.6016,19.6114,573771.0
2024-08-05 10:30:00,19.88,20.03,19.85,19.92,459711.0,19.6312,19.7793,19.6016,19.6707,459711.0
2024-08-05 11:00:00,19.92,20.1,19.89,20.06,441861.0,19.6707,19.8484,19.6411,19.8089,441861.0
2024-08-05 11:30:00,20.05,20.15,20.05,20.09,447594.0,19.7991,19.8978,19.7991,19.8386,447594.0
2024-08-05 12:00:00,20.1,20.22,20.07,20.22,330198.0,19.8484,19.9669,19.8188,19.9669,330198.0
2024-08-05 12:30:00,20.21,20.21,20.02,20.04,439068.0,19.9571,19.9571,19.7694,19.7892,439068.0
2024-08-05 13:00:00,20.04,20.11,20.01,20.07,255678.0,19.7892,19.8583,19.7596,19.8188,255678.0
2024-08-05 13:30:00,20.07,20.12,20.03,20.04,359718.0,19.8188,19.8682,19.7793,19.7892,359718.0
2024-08-05 14:00:00,20.04,20.05,19.99,20.04,199266.0,19.7892,19.7991,19.7398,19.7892,199266.0
2024-08-05 14:30:00,20.04,20.05,19.92,19.92,292263.0,19.7892,19.7991,19.6707,19.6707,292263.0
2024-08-05 15:00:00,19.93,19.97,19.9,19.95,413412.0,19.6806,19.7201,19.6509,19.7003,413412.0
2024-08-05 15:30:00,19.95,19.98,19.89,19.98,553710.0,19.7003,19.7299,19.6411,19.7299,553710.0
2024-08-06 09:30:00,20.1,20.18,20.0,20.16,689505.0,19.8484,19.9274,19.7497,19.9077,689505.0
2024-08-06 10:00:00,20.14,20.25,20.13,20.2,261786.0,19.8879,19.9966,19.8781,19.9472,261786.0
2024-08-06 10:30:00,20.19,20.33,20.17,20.28,153786.0,19.9373,20.0756,19.9176,20.0262,153786.0
2024-08-06 11:00:00,20.29,20.3,20.17,20.17,338412.0,20.0361,20.0459,19.9176,19.9176,338412.0
2024-08-06 11:30:00,20.17,20.3,20.17,20.3,188538.0,19.9176,20.0459,19.9176,20.0459,188538.0
2024-08-06 12:00:00,20.31,20.34,20.29,20.31,185334.0,20.0558,20.0854,20.0361,20.0558,185334.0
2024-08-06 12:30:00,20.31,20.38,20.29,20.37,151701.0,20.0558,20.1249,20.0361,20.1151,151701.0
2024-08-06 13:00:00,20.37,20.39,20.35,20.38,195618.0,20.1151,20.1348,20.0953,20.1249,195618.0
2024-08-06 13:30:00,20.38,20.41,20.36,20.38,133335.0,20.1249,20.1546,20.1052,20.1249,133335.0
2024-08-06 14:00:00,20.38,20.42,20.35,20.42,296667.0,20.1249,20.1644,20.0953,20.1644,296667.0
2024-08-06 14:30:00,20.42,20.46,20.37,20.37,161499.0,20.1644,20.2039,20.1151,20.1151,161499.0
2024-08-06 15:00:00,20.37,20.37,20.27,20.34,242772.0,20.1151,20.1151,20.0163,20.0854,242772.0
2024-08-06 15:30:00,20.34,20.35,20.16,20.17,407172.0,20.0854,20.0953,19.9077,19.9176,407172.0
2024-08-07 09:30:00,20.42,20.51,20.4,20.51,488139.0,20.1644,20.2533,20.1447,20.2533,488139.0
2024-08-07 10:00:00,20.52,20.53,20.4,20.42,134553.0,20.2632,20.2731,20.1447,20.1644,134553.0
2024-08-07 10:30:00,20.41,20.5,20.41,20.48,84483.0,20.1546,20.2434,20.1546,20.2237,84483.0
2024-08-07 11:00:00,20.49,20.51,20.43,20.43,143100.0,20.2336,20.2533,20.1743,20.1743,143100.0
2024-08-07 11:30:00,20.45,20.46,20.35,20.4,105042.0,20.1941,20.2039,20.0953,20.1447,105042.0
2024-08-07 12:00:00,20.38,20.39,20.31,20.38,217026.0,20.1249,20.1348,20.0558,20.1249,217026.0
2024-08-07 12:30:00,20.38,20.38,20.27,20.28,151497.0,20.1249,20.1249,20.0163,20.0262,151497.0
2024-08-07 13:00:00,20.28,20.28,20.17,20.22,139914.0,20.0262,20.0262,19.9176,19.9669,139914.0
2024-08-07 13:30:00,20.22,20.27,20.13,20.16,212037.0,19.9669,20.0163,19.8781,19.9077,212037.0
2024-08-07 14:00:00,20.15,20.16,20.05,20.1,315735.0,19.8978,19.9077,19.7991,19.8484,315735.0
2024-08-07 14:30:00,20.09,20.1,20.03,20.05,323103.0,19.8386,19.8484,19.7793,19.7991,323103.0
2024-08-07 15:00:00,20.07,20.16,20.05,20.12,266931.0,19.8188,19.9077,19.7991,19.8682,266931.0
2024-08-07 15:30:00,20.1,20.14,20.0,20.02,231975.0,19.8484,19.8879,19.7497,19.7694,231975.0
2024-08-08 09:30:00,20.24,20.28,20.16,20.27,180189.0,19.9867,20.0262,19.9077,20.0163,180189.0
2024-08-08 10:00:00,20.27,20.39,20.27,20.38,210597.0,20.0163,20.1348,20.0163,20.1249,210597.0
2024-08-08 10:30:00,20.39,20.4,20.36,20.4,152019.0,20.1348,20.1447,20.1052,20.1447,152019.0
2024-08-08 11:00:00,20.4,20.41,20.33,20.39,133881.0,20.1447,20.1546,20.0756,20.1348,133881.0
2024-08-08 11:30:00,20.38,20.4,20.35,20.38,80721.0,20.1249,20.1447,20.0953,20.1249,80721.0
2024-08-08 12:00:00,20.38,20.43,20.37,20.41,85443.0,20.1249,20.1743,20.1151,20.1546,85443.0
2024-08-08 12:30:00,20.4,20.41,20.34,20.38,95919.0,20.1447,20.1546,20.0854,20.1249,95919.0
2024-08-08 13:00:00,20.39,20.47,20.34,20.47,130056.0,20.1348,20.2138,20.0854,20.2138,130056.0
2024-08-08 13:30:00,20.47,20.49,20.47,20.48,61491.0,20.2138,20.2336,20.2138,20.2237,61491.0
2024-08-08 14:00:00,20.47,20.52,20.47,20.48,84045.0,20.2138,20.2632,20.2138,20.2237,84045.0
2024-08-08 14:30:00,20.49,20.5,20.46,20.48,100536.0,20.2336,20.2434,20.2039,20.2237,100536.0
2024-08-08 15:00:00,20.47,20.5,20.44,20.44,208428.0,20.2138,20.2434,20.1842,20.1842,208428.0
2024-08-08 15:30:00,20.44,20.51,20.4,20.49,240783.0,20.1842,20.2533,20.1447,20.2336,240783.0
2024-08-09 09:30:00,20.48,20.51,20.41,20.44,167238.0,20.2237,20.2533,20.1546,20.1842,167238.0
2024-08-09 10:00:00,20.42,20.54,20.42,20.49,136989.0,20.1644,20.2829,20.1644,20.2336,136989.0
2024-08-09 10:30:00,20.49,20.55,20.45,20.52,81813.0,20.2336,20.2928,20.1941,20.2632,81813.0
2024-08-09 11:00:00,20.53,20.57,20.5,20.5,72102.0,20.2731,20.3126,20.2434,20.2434,72102.0
2024-08-09 11:30:00,20.5,20.53,20.47,20.47,30030.0,20.2434,20.2731,20.2138,20.2138,30030.0
2024-08-09 12:00:00,20.48,20.48,20.46,20.48,32295.0,20.2237,20.2237,20.2039,20.2237,32295.0
2024-08-09 12:30:00,20.48,20.52,20.47,20.51,37470.0,20.2237,20.2632,20.2138,20.2533,37470.0
2024-08-09 13:00:00,20.52,20.62,20.52,20.62,290169.0,20.2632,20.3619,20.2632,20.3619,290169.0
2024-08-09 13:30:00,20.63,20.63,20.55,20.56,93699.0,20.3718,20.3718,20.2928,20.3027,93699.0
2024-08-09 14:00:00,20.56,20.58,20.53,20.54,105603.0,20.3027,20.3224,20.2731,20.2829,105603.0
2024-08-09 14:30:00,20.54,20.57,20.52,20.56,76629.0,20.2829,20.3126,20.2632,20.3027,76629.0
2024-08-09 15:00:00,20.56,20.58,20.54,20.57,113268.0,20.3027,20.3224,20.2829,20.3126,113268.0
2024-08-09 15:30:00,20.57,20.59,20.54,20.58,140850.0,20.3126,20.3323,20.2829,20.3224,140850.0
2024-08-12 09:30:00,20.63,20.63,20.49,20.5,404238.0,20.3718,20.3718,20.2336,20.2434,404238.0
2024-08-12 10:00:00,20.5,20.63,20.5,20.61,125520.0,20.2434,20.3718,20.2434,20.3521,125520.0
2024-08-12 10:30:00,20.61,20.65,20.61,20.65,66369.0,20.3521,20.3916,20.3521,20.3916,66369.0
2024-08-12 11:00:00,20.65,20.66,20.52,20.55,101796.0,20.3916,20.4014,20.2632,20.2928,101796.0
2024-08-12 11:30:00,20.55,20.63,20.53,20.63,52164.0,20.2928,20.3718,20.2731,20.3718,52164.0
2024-08-12 12:00:00,20.63,20.64,20.59,20.6,36546.0,20.3718,20.3817,20.3323,20.3422,36546.0
2024-08-12 12:30:00,20.61,20.61,20.55,20.55,33369.0,20.3521,20.3521,20.2928,20.2928,33369.0
2024-08-12 13:00:00,20.55,20.6,20.53,20.58,78141.0,20.2928,20.3422,20.2731,20.3224,78141.0
2024-08-12 13:30:00,20.58,20.59,20.52,20.54,83382.0,20.3224,20.3323,20.2632,20.2829,83382.0
2024-08-12 14:00:00,20.54,20.56,20.54,20.55,59532.0,20.2829,20.3027,20.2829,20.2928,59532.0
2024-08-12 14:30:00,20.54,20.57,20.54,20.57,74769.0,20.2829,20.3126,20.2829,20.3126,74769.0
2024-08-12 15:00:00,20.57,20.57,20.54,20.56,195585.0,20.3126,20.3126,20.2829,20.3027,195585.0
2024-08-12 15:30:00,20.55,20.57,20.52,20.57,470103.0,20.2928,20.3126,20.2632,20.3126,470103.0
2024-08-13 09:30:00,20.69,20.77,20.67,20.75,217398.0,20.4311,20.5101,20.4113,20.4903,217398.0
2024-08-13 10:00:00,20.75,20.75,20.7,20.72,123993.0,20.4903,20.4903,20.4409,20.4607,123993.0
2024-08-13 10:30:00,20.71,20.77,20.7,20.77,69207.0,20.4508,20.5101,20.4409,20.5101,69207.0
2024-08-13 11:00:00,20.77,20.79,20.76,20.78,88233.0,20.5101,20.5298,20.5002,20.5199,88233.0
2024-08-13 11:30:00,20.78,20.8,20.78,20.79,36234.0,20.5199,20.5397,20.5199,20.5298,36234.0
2024-08-13 12:00:00,20.79,20.84,20.78,20.82,70773.0,20.5298,20.5792,20.5199,20.5594,70773.0
2024-08-13 12:30:00,20.82,20.88,20.81,20.87,83229.0,20.5594,20.6187,20.5496,20.6088,83229.0
2024-08-13 13:00:00,20.87,20.87,20.85,20.86,72495.0,20.6088,20.6088,20.589,20.5989,72495.0
2024-08-13 13:30:00,20.86,20.87,20.81,20.86,150534.0,20.5989,20.6088,20.5496,20.5989,150534.0
2024-08-13 14:00:00,20.86,20.87,20.85,20.87,135039.0,20.5989,20.6088,20.589,20.6088,135039.0
2024-08-13 14:30:00,20.86,20.89,20.86,20.88,124446.0,20.5989,20.6285,20.5989,20.6187,124446.0
2024-08-13 15:00:00,20.88,20.89,20.85,20.87,75672.0,20.6187,20.6285,20.589,20.6088,75672.0
2024-08-13 15:30:00,20.88,20.92,20.87,20.9,230733.0,20.6187,20.6582,20.6088,20.6384,230733.0
2024-08-14 09:30:00,20.97,20.97,20.88,20.88,335706.0,20.7075,20.7075,20.6187,20.6187,335706.0
2024-08-14 10:00:00,20.87,20.9,20.86,20.9,111282.0,20.6088,20.6384,20.5989,20.6384,111282.0
2024-08-14 10:30:00,20.9,20.92,20.83,20.92,142278.0,20.6384,20.6582,20.5693,20.6582,142278.0
2024-08-14 11:00:00,20.92,20.94,20.91,20.94,87837.0,20.6582,20.6779,20.6483,20.6779,87837.0
2024-08-14 11:30:00,20.95,21.01,20.95,21.01,84969.0,20.6878,20.747,20.6878,20.747,84969.0
2024-08-14 12:00:00,21.0,21.02,20.9,20.93,74163.0,20.7372,20.7569,20.6384,20.668,74163.0
2024-08-14 12:30:00,20.92,20.94,20.89,20.94,46542.0,20.6582,20.6779,20.6285,20.6779,46542.0
2024-08-14 13:00:00,20.93,20.96,20.92,20.93,30885.0,20.668,20.6977,20.6582,20.668,30885.0
2024-08-14 13:30:00,20.94,20.96,20.93,20.96,62079.0,20.6779,20.6977,20.668,20.6977,62079.0
2024-08-14 14:00:00,20.94,20.95,20.93,20.95,117960.0,20.6779,20.6878,20.668,20.6878,117960.0
2024-08-14 14:30:00,20.95,20.99,20.95,20.98,66816.0,20.6878,20.7273,20.6878,20.7174,66816.0
2024-08-14 15:00:00,20.98,20.99,20.93,20.94,92541.0,20.7174,20.7273,20.668,20.6779,92541.0
2024-08-14 15:30:00,20.94,21.0,20.93,20.97,253635.0,20.6779,20.7372,20.668,20.7075,253635.0
2024-08-15 09:30:00,21.2,21.24,21.19,21.22,203859.0,20.9347,20.9742,20.9248,20.9544,203859.0
2024-08-15 10:00:00,21.23,21.25,21.18,21.25,112647.0,20.9643,20.984,20.9149,20.984,112647.0
2024-08-15 10:30:00,21.24,21.27,21.24,21.26,182463.0,20.9742,21.0038,20.9742,20.9939,182463.0
2024-08-15 11:00:00,21.26,21.3,21.26,21.28,82827.0,20.9939,21.0334,20.9939,21.0137,82827.0
2024-08-15 11:30:00,21.28,21.31,21.27,21.29,52701.0,21.0137,21.0433,21.0038,21.0235,52701.0
2024-08-15 12:00:00,21.29,21.33,21.29,21.33,87153.0,21.0235,21.063,21.0235,21.063,87153.0
2024-08-15 12:30:00,21.33,21.33,21.28,21.31,90834.0,21.063,21.063,21.0137,21.0433,90834.0
2024-08-15 13:00:00,21.31,21.32,21.29,21.32,145542.0,21.0433,21.0532,21.0235,21.0532,145542.0
2024-08-15 13:30:00,21.32,21.33,21.31,21.33,192810.0,21.0532,21.063,21.0433,21.063,192810.0
2024-08-15 14:00:00,21.33,21.34,21.32,21.34,219567.0,21.063,21.0729,21.0532,21.0729,219567.0
2024-08-15 14:30:00,21.34,21.35,21.33,21.34,192879.0,21.0729,21.0828,21.063,21.0729,192879.0
2024-08-15 15:00:00,21.34,21.35,21.32,21.34,252693.0,21.0729,21.0828,21.0532,21.0729,252693.0
2024-08-15 15:30:00,21.34,21.35,21.3,21.33,306411.0,21.0729,21.0828,21.0334,21.063,306411.0
2024-08-16 09:30:00,21.28,21.33,21.26,21.31,241977.0,21.0137,21.063,20.9939,21.0433,241977.0
2024-08-16 10:00:00,21.31,21.36,21.31,21.34,282846.0,21.0433,21.0927,21.0433,21.0729,282846.0
2024-08-16 10:30:00,21.34,21.34,21.29,21.3,128787.0,21.0729,21.0729,21.0235,21.0334,128787.0
2024-08-16 11:00:00,21.31,21.32,21.3,21.32,82266.0,21.0433,21.0532,21.0334,21.0532,82266.0
2024-08-16 11:30:00,21.32,21.35,21.31,21.35,88308.0,21.0532,21.0828,21.0433,21.0828,88308.0
2024-08-16 12:00:00,21.34,21.38,21.34,21.37,47850.0,21.0729,21.1124,21.0729,21.1025,47850.0
2024-08-16 12:30:00,21.37,21.41,21.37,21.41,75402.0,21.1025,21.142,21.1025,21.142,75402.0
2024-08-16 13:00:00,21.41,21.41,21.39,21.4,86958.0,21.142,21.142,21.1223,21.1322,86958.0
2024-08-16 13:30:00,21.4,21.41,21.37,21.4,110142.0,21.1322,21.142,21.1025,21.1322,110142.0
2024-08-16 14:00:00,21.39,21.39,21.37,21.38,43404.0,21.1223,21.1223,21.1025,21.1124,43404.0
2024-08-16 14:30:00,21.39,21.4,21.37,21.39,104166.0,21.1223,21.1322,21.1025,21.1223,104166.0
2024-08-16 15:00:00,21.4,21.4,21.38,21.38,73734.0,21.1322,21.1322,21.1124,21.1124,73734.0
2024-08-16 15:30:00,21.38,21.39,21.36,21.38,204102.0,21.1124,21.1223,21.0927,21.1124,204102.0
2024-08-19 09:30:00,21.41,21.44,21.4,21.41,340548.0,21.142,21.1717,21.1322,21.142,340548.0
2024-08-19 10:00:00,21.42,21.44,21.38,21.43,296019.0,21.1519,21.1717,21.1124,21.1618,296019.0
2024-08-19 10:30:00,21.43,21.48,21.43,21.47,73512.0,21.1618,21.2112,21.1618,21.2013,73512.0
2024-08-19 11:00:00,21.47,21.49,21.47,21.48,90813.0,21.2013,21.221,21.2013,21.2112,90813.0
2024-08-19 11:30:00,21.48,21.49,21.45,21.46,80637.0,21.2112,21.221,21.1815,21.1914,80637.0
2024-08-19 12:00:00,21.46,21.49,21.46,21.48,123231.0,21.1914,21.221,21.1914,21.2112,123231.0
2024-08-19 12:30:00,21.48,21.51,21.47,21.51,63357.0,21.2112,21.2408,21.2013,21.2408,63357.0
2024-08-19 13:00:00,21.5,21.51,21.49,21.5,145098.0,21.2309,21.2408,21.221,21.2309,145098.0
2024-08-19 13:30:00,21.5,21.51,21.49,21.51,54939.0,21.2309,21.2408,21.221,21.2408,54939.0
2024-08-19 14:00:00,21.52,21.52,21.51,21.52,56979.0,21.2507,21.2507,21.2408,21.2507,56979.0
2024-08-19 14:30:00,21.52,21.55,21.52,21.54,57804.0,21.2507,21.2803,21.2507,21.2704,57804.0
2024-08-19 15:00:00,21.54,21.55,21.53,21.54,123321.0,21.2704,21.2803,21.2605,21.2704,123321.0
2024-08-19 15:30:00,21.54,21.59,21.53,21.59,196422.0,21.2704,21.3198,21.2605,21.3198,196422.0
2024-08-20 09:30:00,21.59,21.63,21.56,21.63,180690.0,21.3198,21.3593,21.2902,21.3593,180690.0
2024-08-20 10:00:00,21.63,21.63,21.55,21.56,103998.0,21.3593,21.3593,21.2803,21.2902,103998.0
2024-08-20 10:30:00,21.56,21.56,21.51,21.53,90681.0,21.2902,21.2902,21.2408,21.2605,90681.0
2024-08-20 11:00:00,21.52,21.53,21.51,21.51,74325.0,21.2507,21.2605,21.2408,21.2408,74325.0
2024-08-20 11:30:00,21.51,21.56,21.51,21.56,111846.0,21.2408,21.2902,21.2408,21.2902,111846.0
2024-08-20 12:00:00,21.56,21.56,21.52,21.53,108537.0,21.2902,21.2902,21.2507,21.2605,108537.0
2024-08-20 12:30:00,21.53,21.54,21.51,21.51,67572.0,21.2605,21.2704,21.2408,21.2408,67572.0
2024-08-20 13:00:00,21.5,21.52,21.48,21.52,117030.0,21.2309,21.2507,21.2112,21.2507,117030.0
2024-08-20 13:30:00,21.51,21.53,21.5,21.52,61353.0,21.2408,21.2605,21.2309,21.2507,61353.0
2024-08-20 14:00:00,21.52,21.58,21.52,21.57,70200.0,21.2507,21.3099,21.2507,21.3,70200.0
2024-08-20 14:30:00,21.57,21.57,21.55,21.56,45408.0,21.3,21.3,21.2803,21.2902,45408.0
2024-08-20 15:00:00,21.55,21.56,21.54,21.54,99567.0,21.2803,21.2902,21.2704,21.2704,99567.0
2024-08-20 15:30:00,21.54,21.56,21.53,21.53,222303.0,21.2704,21.2902,21.2605,21.2605,222303.0
2024-08-21 09:30:00,21.58,21.61,21.58,21.6,97677.0,21.3099,21.3395,21.3099,21.3297,97677.0
2024-08-21 10:00:00,21.61,21.62,21.56,21.61,59073.0,21.3395,21.3494,21.2902,21.3395,59073.0
2024-08-21 10:30:00,21.6,21.67,21.54,21.57,193398.0,21.3297,21.3988,21.2704,21.3,193398.0
2024-08-21 11:00:00,21.55,21.61,21.55,21.6,58089.0,21.2803,21.3395,21.2803,21.3297,58089.0
2024-08-21 11:30:00,21.59,21.6,21.55,21.55,64248.0,21.3198,21.3297,21.2803,21.2803,64248.0
2024-08-21 12:00:00,21.55,21.58,21.52,21.58,57876.0,21.2803,21.3099,21.2507,21.3099,57876.0
2024-08-21 12:30:00,21.58,21.61,21.57,21.61,60519.0,21.3099,21.3395,21.3,21.3395,60519.0
2024-08-21 13:00:00,21.6,21.61,21.6,21.61,77973.0,21.3297,21.3395,21.3297,21.3395,77973.0
2024-08-21 13:30:00,21.6,21.62,21.6,21.62,90930.0,21.3297,21.3494,21.3297,21.3494,90930.0
2024-08-21 14:00:00,21.62,21.65,21.62,21.65,86115.0,21.3494,21.379,21.3494,21.379,86115.0
2024-08-21 14:30:00,21.66,21.67,21.62,21.64,107364.0,21.3889,21.3988,21.3494,21.3692,107364.0
2024-08-21 15:00:00,21.64,21.64,21.58,21.61,261459.0,21.3692,21.3692,21.3099,21.3395,261459.0
2024-08-21 15:30:00,21.61,21.65,21.6,21.64,296781.0,21.3395,21.379,21.3297,21.3692,296781.0
2024-08-22 09:30:00,21.7,21.73,21.66,21.69,167514.0,21.4284,21.458,21.3889,21.4185,167514.0
2024-08-22 10:00:00,21.69,21.69,21.62,21.64,254289.0,21.4185,21.4185,21.3494,21.3692,254289.0
2024-08-22 10:30:00,21.64,21.65,21.61,21.63,99006.0,21.3692,21.379,21.3395,21.3593,99006.0
2024-08-22 11:00:00,21.63,21.65,21.57,21.58,53040.0,21.3593,21.379,21.3,21.3099,53040.0
2024-08-22 11:30:00,21.58,21.58,21.5,21.54,59850.0,21.3099,21.3099,21.2309,21.2704,59850.0
2024-08-22 12:00:00,21.52,21.61,21.52,21.6,69294.0,21.2507,21.3395,21.2507,21.3297,69294.0
2024-08-22 12:30:00,21.6,21.61,21.51,21.52,116493.0,21.3297,21.3395,21.2408,21.2507,116493.0
2024-08-22 13:00:00,21.52,21.55,21.5,21.52,64032.0,21.2507,21.2803,21.2309,21.2507,64032.0
2024-08-22 13:30:00,21.51,21.51,21.43,21.44,106416.0,21.2408,21.2408,21.1618,21.1717,106416.0
2024-08-22 14:00:00,21.44,21.5,21.43,21.5,64656.0,21.1717,21.2309,21.1618,21.2309,64656.0
2024-08-22 14:30:00,21.49,21.51,21.46,21.47,99753.0,21.221,21.2408,21.1914,21.2013,99753.0
2024-08-22 15:00:00,21.47,21.51,21.45,21.45,141105.0,21.2013,21.2408,21.1815,21.1815,141105.0
2024-08-22 15:30:00,21.46,21.48,21.42,21.46,262323.0,21.1914,21.2112,21.1519,21.1914,262323.0
2024-08-23 09:30:00,21.6,21.61,21.57,21.6,242760.0,21.3297,21.3395,21.3,21.3297,242760.0
2024-08-23 10:00:00,21.61,21.75,21.61,21.74,142299.0,21.3395,21.4778,21.3395,21.4679,142299.0
2024-08-23 10:30:00,21.73,21.74,21.58,21.67,128295.0,21.458,21.4679,21.3099,21.3988,128295.0
2024-08-23 11:00:00,21.66,21.74,21.64,21.71,192921.0,21.3889,21.4679,21.3692,21.4383,192921.0
2024-08-23 11:30:00,21.72,21.74,21.65,21.65,103296.0,21.4482,21.4679,21.379,21.379,103296.0
2024-08-23 12:00:00,21.65,21.65,21.59,21.6,88128.0,21.379,21.379,21.3198,21.3297,88128.0
2024-08-23 12:30:00,21.6,21.64,21.56,21.63,86250.0,21.3297,21.3692,21.2902,21.3593,86250.0
2024-08-23 13:00:00,21.62,21.67,21.62,21.67,99036.0,21.3494,21.3988,21.3494,21.3988,99036.0
2024-08-23 13:30:00,21.67,21.69,21.66,21.67,72696.0,21.3988,21.4185,21.3889,21.3988,72696.0
2024-08-23 14:00:00,21.67,21.69,21.66,21.68,276471.0,21.3988,21.4185,21.3889,21.4087,276471.0
2024-08-23 14:30:00,21.68,21.69,21.67,21.68,87849.0,21.4087,21.4185,21.3988,21.4087,87849.0
2024-08-23 15:00:00,21.67,21.73,21.66,21.73,94998.0,21.3988,21.458,21.3889,21.458,94998.0
2024-08-23 15:30:00,21.73,21.75,21.68,21.73,204069.0,21.458,21.4778,21.4087,21.458,204069.0
2024-08-26 09:30:00,21.77,21.8,21.76,21.77,287460.0,21.4975,21.5272,21.4877,21.4975,287460.0
2024-08-26 10:00:00,21.78,21.78,21.72,21.74,133533.0,21.5074,21.5074,21.4482,21.4679,133533.0
2024-08-26 10:30:00,21.74,21.74,21.67,21.7,76485.0,21.4679,21.4679,21.3988,21.4284,76485.0
2024-08-26 11:00:00,21.7,21.71,21.68,21.68,70308.0,21.4284,21.4383,21.4087,21.4087,70308.0
2024-08-26 11:30:00,21.67,21.69,21.65,21.65,58674.0,21.3988,21.4185,21.379,21.379,58674.0
2024-08-26 12:00:00,21.65,21.7,21.65,21.7,82362.0,21.379,21.4284,21.379,21.4284,82362.0
2024-08-26 12:30:00,21.7,21.72,21.7,21.71,31341.0,21.4284,21.4482,21.4284,21.4383,31341.0
2024-08-26 13:00:00,21.71,21.72,21.69,21.69,47142.0,21.4383,21.4482,21.4185,21.4185,47142.0
2024-08-26 13:30:00,21.7,21.7,21.62,21.63,97035.0,21.4284,21.4284,21.3494,21.3593,97035.0
2024-08-26 14:00:00,21.63,21.67,21.62,21.66,79776.0,21.3593,21.3988,21.3494,21.3889,79776.0
2024-08-26 14:30:00,21.67,21.69,21.66,21.69,105300.0,21.3988,21.4185,21.3889,21.4185,105300.0
2024-08-26 15:00:00,21.68,21.69,21.67,21.68,120165.0,21.4087,21.4185,21.3988,21.4087,120165.0
2024-08-26 15:30:00,21.67,21.68,21.64,21.68,192396.0,21.3988,21.4087,21.3692,21.4087,192396.0
2024-08-27 09:30:00,21.61,21.64,21.57,21.63,154758.0,21.3395,21.3692,21.3,21.3593,154758.0
2024-08-27 10:00:00,21.64,21.68,21.62,21.67,160161.0,21.3692,21.4087,21.3494,21.3988,160161.0
2024-08-27 10:30:00,21.67,21.7,21.67,21.7,42306.0,21.3988,21.4284,21.3988,21.4284,42306.0
2024-08-27 11:00:00,21.71,21.71,21.66,21.66,65874.0,21.4383,21.4383,21.3889,21.3889,65874.0
2024-08-27 11:30:00,21.66,21.66,21.63,21.66,45456.0,21.3889,21.3889,21.3593,21.3889,45456.0
2024-08-27 12:00:00,21.66,21.68,21.65,21.66,61689.0,21.3889,21.4087,21.379,21.3889,61689.0
2024-08-27 12:30:00,21.66,21.67,21.63,21.67,57792.0,21.3889,21.3988,21.3593,21.3988,57792.0
2024-08-27 13:00:00,21.67,21.7,21.66,21.7,36603.0,21.3988,21.4284,21.3889,21.4284,36603.0
2024-08-27 13:30:00,21.71,21.71,21.69,21.71,66930.0,21.4383,21.4383,21.4185,21.4383,66930.0
2024-08-27 14:00:00,21.71,21.71,21.69,21.71,95358.0,21.4383,21.4383,21.4185,21.4383,95358.0
2024-08-27 14:30:00,21.7,21.71,21.69,21.7,125355.0,21.4284,21.4383,21.4185,21.4284,125355.0
2024-08-27 15:00:00,21.7,21.71,21.68,21.7,89796.0,21.4284,21.4383,21.4087,21.4284,89796.0
2024-08-27 15:30:00,21.7,21.71,21.68,21.69,186201.0,21.4284,21.4383,21.4087,21.4185,186201.0
2024-08-28 09:30:00,21.67,21.69,21.65,21.67,154509.0,21.3988,21.4185,21.379,21.3988,154509.0
2024-08-28 10:00:00,21.67,21.68,21.65,21.67,81786.0,21.3988,21.4087,21.379,21.3988,81786.0
2024-08-28 10:30:00,21.67,21.68,21.62,21.62,75432.0,21.3988,21.4087,21.3494,21.3494,75432.0
2024-08-28 11:00:00,21.62,21.62,21.55,21.57,61482.0,21.3494,21.3494,21.2803,21.3,61482.0
2024-08-28 11:30:00,21.56,21.58,21.54,21.58,98943.0,21.2902,21.3099,21.2704,21.3099,98943.0
2024-08-28 12:00:00,21.57,21.58,21.51,21.52,62484.0,21.3,21.3099,21.2408,21.2507,62484.0
2024-08-28 12:30:00,21.53,21.58,21.53,21.58,56817.0,21.2605,21.3099,21.2605,21.3099,56817.0
2024-08-28 13:00:00,21.58,21.59,21.54,21.55,61728.0,21.3099,21.3198,21.2704,21.2803,61728.0
2024-08-28 13:30:00,21.55,21.57,21.45,21.45,72357.0,21.2803,21.3,21.1815,21.1815,72357.0
2024-08-28 14:00:00,21.44,21.48,21.44,21.47,64410.0,21.1717,21.2112,21.1717,21.2013,64410.0
2024-08-28 14:30:00,21.47,21.56,21.46,21.56,116355.0,21.2013,21.2902,21.1914,21.2902,116355.0
2024-08-28 15:00:00,21.56,21.58,21.53,21.57,103236.0,21.2902,21.3099,21.2605,21.3,103236.0
2024-08-28 15:30:00,21.58,21.6,21.56,21.57,236295.0,21.3099,21.3297,21.2902,21.3,236295.0
2024-08-29 09:30:00,21.65,21.68,21.61,21.67,211725.0,21.379,21.4087,21.3395,21.3988,211725.0
2024-08-29 10:00:00,21.7,21.71,21.66,21.71,216228.0,21.4284,21.4383,21.3889,21.4383,216228.0
2024-08-29 10:30:00,21.71,21.75,21.71,21.72,118191.0,21.4383,21.4778,21.4383,21.4482,118191.0
2024-08-29 11:00:00,21.72,21.76,21.71,21.72,131628.0,21.4482,21.4877,21.4383,21.4482,131628.0
2024-08-29 11:30:00,21.73,21.74,21.72,21.74,73341.0,21.458,21.4679,21.4482,21.4679,73341.0
2024-08-29 12:00:00,21.75,21.78,21.75,21.77,126405.0,21.4778,21.5074,21.4778,21.4975,126405.0
2024-08-29 12:30:00,21.77,21.78,21.75,21.77,186528.0,21.4975,21.5074,21.4778,21.4975,186528.0
2024-08-29 13:00:00,21.76,21.76,21.73,21.74,85542.0,21.4877,21.4877,21.458,21.4679,85542.0
2024-08-29 13:30:00,21.74,21.76,21.73,21.76,82089.0,21.4679,21.4877,21.458,21.4877,82089.0
2024-08-29 14:00:00,21.75,21.75,21.67,21.68,117489.0,21.4778,21.4778,21.3988,21.4087,117489.0
2024-08-29 14:30:00,21.67,21.67,21.54,21.59,219306.0,21.3988,21.3988,21.2704,21.3198,219306.0
2024-08-29 15:00:00,21.59,21.64,21.56,21.62,253569.0,21.3198,21.3692,21.2902,21.3494,253569.0
2024-08-29 15:30:00,21.62,21.65,21.56,21.58,298311.0,21.3494,21.379,21.2902,21.3099,298311.0
2024-08-30 09:30:00,21.68,21.72,21.66,21.71,152916.0,21.4087,21.4482,21.3889,21.4383,152916.0
2024-08-30 10:00:00,21.73,21.73,21.67,21.7,69675.0,21.458,21.458,21.3988,21.4284,69675.0
2024-08-30 10:30:00,21.7,21.73,21.65,21.65,97080.0,21.4284,21.458,21.379,21.379,97080.0
2024-08-30 11:00:00,21.64,21.66,21.61,21.61,51996.0,21.3692,21.3889,21.3395,21.3395,51996.0
2024-08-30 11:30:00,21.61,21.61,21.57,21.6,298197.0,21.3395,21.3395,21.3,21.3297,298197.0
2024-08-30 12:00:00,21.59,21.62,21.57,21.57,68913.0,21.3198,21.3494,21.3,21.3,68913.0
2024-08-30 12:30:00,21.56,21.61,21.53,21.6,85395.0,21.2902,21.3395,21.2605,21.3297,85395.0
2024-08-30 13:00:00,21.61,21.63,21.58,21.6,71040.0,21.3395,21.3593,21.3099,21.3297,71040.0
2024-08-30 13:30:00,21.6,21.61,21.59,21.59,51681.0,21.3297,21.3395,21.3198,21.3198,51681.0
2024-08-30 14:00:00,21.59,21.64,21.59,21.63,94500.0,21.3198,21.3692,21.3198,21.3593,94500.0
2024-08-30 14:30:00,21.63,21.68,21.63,21.67,33405.0,21.3593,21.4087,21.3593,21.3988,33405.0
2024-08-30 15:00:00,21.67,21.71,21.65,21.71,783081.0,21.3988,21.4383,21.379,21.4383,783081.0
2024-08-30 15:30:00,21.71,21.8,21.69,21.78,228813.0,21.4383,21.5272,21.4185,21.5074,228813.0
2024-09-03 09:30:00,21.66,21.67,21.57,21.6,285687.0,21.3889,21.3988,21.3,21.3297,285687.0
2024-09-03 10:00:00,21.6,21.6,21.49,21.52,194937.0,21.3297,21.3297,21.221,21.2507,194937.0
2024-09-03 10:30:00,21.52,21.52,21.44,21.45,188976.0,21.2507,21.2507,21.1717,21.1815,188976.0
2024-09-03 11:00:00,21.45,21.5,21.44,21.49,219312.0,21.1815,21.2309,21.1717,21.221,219312.0
2024-09-03 11:30:00,21.49,21.51,21.46,21.46,117570.0,21.221,21.2408,21.1914,21.1914,117570.0
2024-09-03 12:00:00,21.46,21.49,21.44,21.45,91944.0,21.1914,21.221,21.1717,21.1815,91944.0
2024-09-03 12:30:00,21.45,21.45,21.42,21.43,111756.0,21.1815,21.1815,21.1519,21.1618,111756.0
2024-09-03 13:00:00,21.42,21.46,21.41,21.45,107940.0,21.1519,21.1914,21.142,21.1815,107940.0
2024-09-03 13:30:00,21.45,21.45,21.4,21.4,77850.0,21.1815,21.1815,21.1322,21.1322,77850.0
2024-09-03 14:00:00,21.4,21.4,21.35,21.35,62238.0,21.1322,21.1322,21.0828,21.0828,62238.0
2024-09-03 14:30:00,21.35,21.38,21.33,21.34,132120.0,21.0828,21.1124,21.063,21.0729,132120.0
2024-09-03 15:00:00,21.34,21.35,21.33,21.33,136590.0,21.0729,21.0828,21.063,21.063,136590.0
2024-09-03 15:30:00,21.33,21.34,21.22,21.31,337929.0,21.063,21.0729,20.9544,21.0433,337929.0
2024-09-04 09:30:00,21.24,21.33,21.23,21.33,239271.0,20.9742,21.063,20.9643,21.063,239271.0
2024-09-04 10:00:00,21.32,21.34,21.23,21.32,224409.0,21.0532,21.0729,20.9643,21.0532,224409.0
2024-09-04 10:30:00,21.33,21.39,21.33,21.39,118098.0,21.063,21.1223,21.063,21.1223,118098.0
2024-09-04 11:00:00,21.39,21.4,21.31,21.32,72114.0,21.1223,21.1322,21.0433,21.0532,72114.0
2024-09-04 11:30:00,21.32,21.33,21.29,21.29,73611.0,21.0532,21.063,21.0235,21.0235,73611.0
2024-09-04 12:00:00,21.3,21.32,21.28,21.31,103245.0,21.0334,21.0532,21.0137,21.0433,103245.0
2024-09-04 12:30:00,21.32,21.35,21.3,21.32,191451.0,21.0532,21.0828,21.0334,21.0532,191451.0
2024-09-04 13:00:00,21.32,21.32,21.28,21.28,57945.0,21.0532,21.0532,21.0137,21.0137,57945.0
2024-09-04 13:30:00,21.28,21.29,21.26,21.27,74223.0,21.0137,21.0235,20.9939,21.0038,74223.0
2024-09-04 14:00:00,21.27,21.29,21.25,21.28,162099.0,21.0038,21.0235,20.984,21.0137,162099.0
2024-09-04 14:30:00,21.28,21.29,21.23,21.23,81753.0,21.0137,21.0235,20.9643,20.9643,81753.0
2024-09-04 15:00:00,21.23,21.25,21.21,21.25,164430.0,20.9643,20.984,20.9445,20.984,164430.0
2024-09-04 15:30:00,21.26,21.3,21.23,21.26,311757.0,20.9939,21.0334,20.9643,20.9939,311757.0
2024-09-05 09:30:00,21.27,21.31,21.26,21.29,195852.0,21.0038,21.0433,20.9939,21.0235,195852.0
2024-09-05 10:00:00,21.31,21.36,21.28,21.33,121710.0,21.0433,21.0927,21.0137,21.063,121710.0
2024-09-05 10:30:00,21.34,21.35,21.24,21.24,115947.0,21.0729,21.0828,20.9742,20.9742,115947.0
2024-09-05 11:00:00,21.24,21.24,21.14,21.15,290019.0,20.9742,20.9742,20.8754,20.8853,290019.0
2024-09-05 11:30:00,21.15,21.16,21.12,21.13,98781.0,20.8853,20.8952,20.8557,20.8655,98781.0
2024-09-05 12:00:00,21.12,21.17,21.12,21.17,108795.0,20.8557,20.905,20.8557,20.905,108795.0
2024-09-05 12:30:00,21.17,21.2,21.16,21.19,50610.0,20.905,20.9347,20.8952,20.9248,50610.0
2024-09-05 13:00:00,21.18,21.19,21.14,21.15,31413.0,20.9149,20.9248,20.8754,20.8853,31413.0
2024-09-05 13:30:00,21.15,21.25,21.14,21.25,123024.0,20.8853,20.984,20.8754,20.984,123024.0
2024-09-05 14:00:00,21.26,21.26,21.22,21.22,58230.0,20.9939,20.9939,20.9544,20.9544,58230.0
2024-09-05 14:30:00,21.23,21.27,21.23,21.23,96516.0,20.9643,21.0038,20.9643,20.9643,96516.0
2024-09-05 15:00:00,21.23,21.23,21.16,21.2,156837.0,20.9643,20.9643,20.8952,20.9347,156837.0
2024-09-05 15:30:00,21.2,21.24,21.15,21.2,189849.0,20.9347,20.9742,20.8853,20.9347,189849.0
2024-09-06 09:30:00,21.22,21.28,21.15,21.15,156756.0,20.9544,21.0137,20.8853,20.8853,156756.0
2024-09-06 10:00:00,21.14,21.16,21.01,21.01,256956.0,20.8754,20.8952,20.747,20.747,256956.0
2024-09-06 10:30:00,21.01,21.02,20.9,20.92,176547.0,20.747,20.7569,20.6384,20.6582,176547.0
2024-09-06 11:00:00,20.92,21.05,20.87,20.88,227970.0,20.6582,20.7865,20.6088,20.6187,227970.0
2024-09-06 11:30:00,20.89,20.93,20.85,20.87,74046.0,20.6285,20.668,20.589,20.6088,74046.0
2024-09-06 12:00:00,20.85,20.87,20.83,20.83,100293.0,20.589,20.6088,20.5693,20.5693,100293.0
2024-09-06 12:30:00,20.83,20.87,20.82,20.84,103725.0,20.5693,20.6088,20.5594,20.5792,103725.0
2024-09-06 13:00:00,20.84,20.92,20.84,20.89,110910.0,20.5792,20.6582,20.5792,20.6285,110910.0
2024-09-06 13:30:00,20.87,20.88,20.84,20.87,109641.0,20.6088,20.6187,20.5792,20.6088,109641.0
2024-09-06 14:00:00,20.87,20.87,20.82,20.84,107388.0,20.6088,20.6088,20.5594,20.5792,107388.0
2024-09-06 14:30:00,20.84,20.86,20.82,20.85,125694.0,20.5792,20.5989,20.5594,20.589,125694.0
2024-09-06 15:00:00,20.86,20.91,20.86,20.89,157797.0,20.5989,20.6483,20.5989,20.6285,157797.0
2024-09-06 15:30:00,20.89,20.9,20.83,20.85,277620.0,20.6285,20.6384,20.5693,20.589,277620.0
2024-09-09 09:30:00,21.01,21.04,20.99,21.04,179250.0,20.747,20.7767,20.7273,20.7767,179250.0
2024-09-09 10:00:00,21.04,21.08,21.02,21.03,155676.0,20.7767,20.8162,20.7569,20.7668,155676.0
2024-09-09 10:30:00,21.01,21.01,20.97,20.97,108387.0,20.747,20.747,20.7075,20.7075,108387.0
2024-09-09 11:00:00,20.97,20.99,20.94,20.98,171237.0,20.7075,20.7273,20.6779,20.7174,171237.0
2024-09-09 11:30:00,21.0,21.07,21.0,21.06,149649.0,20.7372,20.8063,20.7372,20.7964,149649.0
2024-09-09 12:00:00,21.07,21.11,21.07,21.1,54462.0,20.8063,20.8458,20.8063,20.8359,54462.0
2024-09-09 12:30:00,21.1,21.13,21.1,21.13,64152.0,20.8359,20.8655,20.8359,20.8655,64152.0
2024-09-09 13:00:00,21.13,21.13,21.11,21.12,61506.0,20.8655,20.8655,20.8458,20.8557,61506.0
2024-09-09 13:30:00,21.11,21.12,21.05,21.05,86580.0,20.8458,20.8557,20.7865,20.7865,86580.0
2024-09-09 14:00:00,21.05,21.06,21.03,21.03,83448.0,20.7865,20.7964,20.7668,20.7668,83448.0
2024-09-09 14:30:00,21.03,21.04,21.0,21.03,143154.0,20.7668,20.7767,20.7372,20.7668,143154.0
2024-09-09 15:00:00,21.02,21.05,21.01,21.05,123168.0,20.7569,20.7865,20.747,20.7865,123168.0
2024-09-09 15:30:00,21.05,21.07,21.02,21.07,180201.0,20.7865,20.8063,20.7569,20.8063,180201.0
2024-09-10 09:30:00,21.14,21.16,21.11,21.11,277407.0,20.8754,20.8952,20.8458,20.8458,277407.0
2024-09-10 10:00:00,21.11,21.12,21.02,21.08,112308.0,20.8458,20.8557,20.7569,20.8162,112308.0
2024-09-10 10:30:00,21.08,21.08,21.04,21.06,67020.0,20.8162,20.8162,20.7767,20.7964,67020.0
2024-09-10 11:00:00,21.06,21.11,21.05,21.1,89769.0,20.7964,20.8458,20.7865,20.8359,89769.0
2024-09-10 11:30:00,21.1,21.11,20.97,20.97,130491.0,20.8359,20.8458,20.7075,20.7075,130491.0
2024-09-10 12:00:00,20.96,20.98,20.94,20.97,404001.0,20.6977,20.7174,20.6779,20.7075,404001.0
2024-09-10 12:30:00,20.97,21.03,20.97,21.0,51627.0,20.7075,20.7668,20.7075,20.7372,51627.0
2024-09-10 13:00:00,21.0,21.07,21.0,21.05,99597.0,20.7372,20.8063,20.7372,20.7865,99597.0
2024-09-10 13:30:00,21.05,21.08,21.05,21.07,30888.0,20.7865,20.8162,20.7865,20.8063,30888.0
2024-09-10 14:00:00,21.08,21.11,21.08,21.11,72066.0,20.8162,20.8458,20.8162,20.8458,72066.0
2024-09-10 14:30:00,21.12,21.13,21.12,21.13,183342.0,20.8557,20.8655,20.8557,20.8655,183342.0
2024-09-10 15:00:00,21.13,21.15,21.12,21.15,157893.0,20.8655,20.8853,20.8557,20.8853,157893.0
2024-09-10 15:30:00,21.15,21.16,21.12,21.15,205722.0,20.8853,20.8952,20.8557,20.8853,205722.0
2024-09-11 09:30:00,21.15,21.15,20.99,20.99,124170.0,20.8853,20.8853,20.7273,20.7273,124170.0
2024-09-11 10:00:00,20.97,20.98,20.85,20.86,108714.0,20.7075,20.7174,20.589,20.5989,108714.0
2024-09-11 10:30:00,20.86,20.86,20.81,20.86,156219.0,20.5989,20.5989,20.5496,20.5989,156219.0
2024-09-11 11:00:00,20.84,20.92,20.84,20.91,66762.0,20.5792,20.6582,20.5792,20.6483,66762.0
2024-09-11 11:30:00,20.91,21.01,20.91,20.98,88956.0,20.6483,20.747,20.6483,20.7174,88956.0
2024-09-11 12:00:00,20.98,21.07,20.98,21.07,89910.0,20.7174,20.8063,20.7174,20.8063,89910.0
2024-09-11 12:30:00,21.08,21.1,21.07,21.08,36864.0,20.8162,20.8359,20.8063,20.8162,36864.0
2024-09-11 13:00:00,21.1,21.16,21.1,21.16,67602.0,20.8359,20.8952,20.8359,20.8952,67602.0
2024-09-11 13:30:00,21.16,21.23,21.15,21.2,82644.0,20.8952,20.9643,20.8853,20.9347,82644.0
2024-09-11 14:00:00,21.19,21.24,21.19,21.24,122052.0,20.9248,20.9742,20.9248,20.9742,122052.0
2024-09-11 14:30:00,21.24,21.29,21.23,21.26,140709.0,20.9742,21.0235,20.9643,20.9939,140709.0
2024-09-11 15:00:00,21.26,21.32,21.25,21.32,127779.0,20.9939,21.0532,20.984,21.0532,127779.0
2024-09-11 15:30:00,21.32,21.39,21.28,21.36,343080.0,21.0532,21.1223,21.0137,21.0927,343080.0
2024-09-12 09:30:00,21.39,21.4,21.31,21.33,182403.0,21.1223,21.1322,21.0433,21.063,182403.0
2024-09-12 10:00:00,21.34,21.43,21.32,21.42,46251.0,21.0729,21.1618,21.0532,21.1519,46251.0
2024-09-12 10:30:00,21.42,21.44,21.37,21.37,119607.0,21.1519,21.1717,21.1025,21.1025,119607.0
2024-09-12 11:00:00,21.37,21.45,21.37,21.39,80535.0,21.1025,21.1815,21.1025,21.1223,80535.0
2024-09-12 11:30:00,21.4,21.42,21.37,21.38,53952.0,21.1322,21.1519,21.1025,21.1124,53952.0
2024-09-12 12:00:00,21.38,21.41,21.38,21.41,63741.0,21.1124,21.142,21.1124,21.142,63741.0
2024-09-12 12:30:00,21.41,21.48,21.4,21.48,92061.0,21.142,21.2112,21.1322,21.2112,92061.0
2024-09-12 13:00:00,21.48,21.51,21.47,21.5,71580.0,21.2112,21.2408,21.2013,21.2309,71580.0
2024-09-12 13:30:00,21.5,21.56,21.49,21.55,127887.0,21.2309,21.2902,21.221,21.2803,127887.0
2024-09-12 14:00:00,21.55,21.56,21.52,21.55,123987.0,21.2803,21.2902,21.2507,21.2803,123987.0
2024-09-12 14:30:00,21.55,21.56,21.45,21.53,123294.0,21.2803,21.2902,21.1815,21.2605,123294.0
2024-09-12 15:00:00,21.52,21.54,21.52,21.53,115278.0,21.2507,21.2704,21.2507,21.2605,115278.0
2024-09-12 15:30:00,21.53,21.55,21.51,21.54,204042.0,21.2605,21.2803,21.2408,21.2704,204042.0
2024-09-13 09:30:00,21.59,21.65,21.57,21.65,158997.0,21.3198,21.379,21.3,21.379,158997.0
2024-09-13 10:00:00,21.66,21.7,21.61,21.66,469569.0,21.3889,21.4284,21.3395,21.3889,469569.0
2024-09-13 10:30:00,21.64,21.71,21.63,21.68,45864.0,21.3692,21.4383,21.3593,21.4087,45864.0
2024-09-13 11:00:00,21.68,21.69,21.67,21.68,89679.0,21.4087,21.4185,21.3988,21.4087,89679.0
2024-09-13 11:30:00,21.68,21.72,21.68,21.71,93927.0,21.4087,21.4482,21.4087,21.4383,93927.0
2024-09-13 12:00:00,21.71,21.73,21.67,21.68,105144.0,21.4383,21.458,21.3988,21.4087,105144.0
2024-09-13 12:30:00,21.68,21.7,21.66,21.7,67833.0,21.4087,21.4284,21.3889,21.4284,67833.0
2024-09-13 13:00:00,21.7,21.72,21.7,21.72,49248.0,21.4284,21.4482,21.4284,21.4482,49248.0
2024-09-13 13:30:00,21.72,21.73,21.7,21.71,99372.0,21.4482,21.458,21.4284,21.4383,99372.0
2024-09-13 14:00:00,21.69,21.72,21.66,21.66,92277.0,21.4185,21.4482,21.3889,21.3889,92277.0
2024-09-13 14:30:00,21.66,21.68,21.65,21.66,146172.0,21.3889,21.4087,21.379,21.3889,146172.0
2024-09-13 15:00:00,21.66,21.68,21.65,21.68,98037.0,21.3889,21.4087,21.379,21.4087,98037.0
2024-09-13 15:30:00,21.68,21.7,21.66,21.69,121422.0,21.4087,21.4284,21.3889,21.4185,121422.0
2024-09-16 09:30:00,21.67,21.73,21.65,21.72,208677.0,21.3988,21.458,21.379,21.4482,208677.0
2024-09-16 10:00:00,21.73,21.74,21.66,21.68,138852.0,21.458,21.4679,21.3889,21.4087,138852.0
2024-09-16 10:30:00,21.67,21.68,21.62,21.65,93237.0,21.3988,21.4087,21.3494,21.379,93237.0
2024-09-16 11:00:00,21.65,21.68,21.63,21.66,60636.0,21.379,21.4087,21.3593,21.3889,60636.0
2024-09-16 11:30:00,21.66,21.68,21.65,21.68,110031.0,21.3889,21.4087,21.379,21.4087,110031.0
2024-09-16 12:00:00,21.68,21.69,21.65,21.68,88119.0,21.4087,21.4185,21.379,21.4087,88119.0
2024-09-16 12:30:00,21.69,21.69,21.66,21.69,49710.0,21.4185,21.4185,21.3889,21.4185,49710.0
2024-09-16 13:00:00,21.69,21.7,21.68,21.69,71352.0,21.4185,21.4284,21.4087,21.4185,71352.0
2024-09-16 13:30:00,21.7,21.73,21.69,21.73,92433.0,21.4284,21.458,21.4185,21.458,92433.0
2024-09-16 14:00:00,21.72,21.73,21.71,21.73,78189.0,21.4482,21.458,21.4383,21.458,78189.0
2024-09-16 14:30:00,21.73,21.73,21.7,21.73,88470.0,21.458,21.458,21.4284,21.458,88470.0
2024-09-16 15:00:00,21.73,21.73,21.7,21.72,221469.0,21.458,21.458,21.4284,21.4482,221469.0
2024-09-16 15:30:00,21.71,21.75,21.71,21.73,203217.0,21.4383,21.4778,21.4383,21.458,203217.0
2024-09-17 09:30:00,21.82,21.84,21.8,21.81,237372.0,21.5469,21.5667,21.5272,21.537,237372.0
2024-09-17 10:00:00,21.81,21.88,21.8,21.87,111645.0,21.537,21.6062,21.5272,21.5963,111645.0
2024-09-17 10:30:00,21.87,21.89,21.82,21.83,79287.0,21.5963,21.616,21.5469,21.5568,79287.0
2024-09-17 11:00:00,21.84,21.87,21.84,21.86,89730.0,21.5667,21.5963,21.5667,21.5864,89730.0
2024-09-17 11:30:00,21.84,21.85,21.83,21.84,40899.0,21.5667,21.5765,21.5568,21.5667,40899.0
2024-09-17 12:00:00,21.84,21.84,21.76,21.79,151407.0,21.5667,21.5667,21.4877,21.5173,151407.0
2024-09-17 12:30:00,21.78,21.79,21.68,21.71,99180.0,21.5074,21.5173,21.4087,21.4383,99180.0
2024-09-17 13:00:00,21.72,21.76,21.7,21.75,97341.0,21.4482,21.4877,21.4284,21.4778,97341.0
2024-09-17 13:30:00,21.76,21.76,21.68,21.75,87879.0,21.4877,21.4877,21.4087,21.4778,87879.0
2024-09-17 14:00:00,21.74,21.76,21.73,21.74,110004.0,21.4679,21.4877,21.458,21.4679,110004.0
2024-09-17 14:30:00,21.74,21.75,21.7,21.73,102948.0,21.4679,21.4778,21.4284,21.458,102948.0
2024-09-17 15:00:00,21.72,21.74,21.7,21.73,79995.0,21.4482,21.4679,21.4284,21.458,79995.0
2024-09-17 15:30:00,21.72,21.76,21.71,21.76,265719.0,21.4482,21.4877,21.4383,21.4877,265719.0
2024-09-18 09:30:00,21.79,21.79,21.75,21.75,567654.0,21.5173,21.5173,21.4778,21.4778,567654.0
2024-09-18 10:00:00,21.75,21.77,21.73,21.76,81498.0,21.4778,21.4975,21.458,21.4877,81498.0
2024-09-18 10:30:00,21.75,21.76,21.73,21.75,163740.0,21.4778,21.4877,21.458,21.4778,163740.0
2024-09-18 11:00:00,21.75,21.76,21.73,21.74,69318.0,21.4778,21.4877,21.458,21.4679,69318.0
2024-09-18 11:30:00,21.74,21.74,21.7,21.71,34158.0,21.4679,21.4679,21.4284,21.4383,34158.0
2024-09-18 12:00:00,21.7,21.76,21.69,21.76,53502.0,21.4284,21.4877,21.4185,21.4877,53502.0
2024-09-18 12:30:00,21.75,21.78,21.75,21.78,348294.0,21.4778,21.5074,21.4778,21.5074,348294.0
2024-09-18 13:00:00,21.78,21.78,21.76,21.78,99840.0,21.5074,21.5074,21.4877,21.5074,99840.0
2024-09-18 13:30:00,21.79,21.8,21.75,21.77,129213.0,21.5173,21.5272,21.4778,21.4975,129213.0
2024-09-18 14:00:00,21.76,22.0,21.73,21.89,384105.0,21.4877,21.7247,21.458,21.616,384105.0
2024-09-18 14:30:00,21.89,21.94,21.79,21.81,211629.0,21.616,21.6654,21.5173,21.537,211629.0
2024-09-18 15:00:00,21.81,21.88,21.73,21.84,332463.0,21.537,21.6062,21.458,21.5667,332463.0
2024-09-18 15:30:00,21.85,21.87,21.68,21.7,957141.0,21.5765,21.5963,21.4087,21.4284,957141.0
2024-09-19 09:30:00,22.07,22.08,21.96,22.02,273690.0,21.7938,21.8037,21.6852,21.7444,273690.0
2024-09-19 10:00:00,22.03,22.09,22.01,22.09,115362.0,21.7543,21.8135,21.7345,21.8135,115362.0
2024-09-19 10:30:00,22.1,22.12,22.03,22.03,101748.0,21.8234,21.8432,21.7543,21.7543,101748.0
2024-09-19 11:00:00,22.04,22.09,22.02,22.08,87093.0,21.7642,21.8135,21.7444,21.8037,87093.0
2024-09-19 11:30:00,22.07,22.08,22.05,22.05,61896.0,21.7938,21.8037,21.774,21.774,61896.0
2024-09-19 12:00:00,22.06,22.11,22.06,22.1,81354.0,21.7839,21.8333,21.7839,21.8234,81354.0
2024-09-19 12:30:00,22.11,22.12,22.09,22.1,58992.0,21.8333,21.8432,21.8135,21.8234,58992.0
2024-09-19 13:00:00,22.1,22.12,22.09,22.11,65094.0,21.8234,21.8432,21.8135,21.8333,65094.0
2024-09-19 13:30:00,22.12,22.15,22.11,22.13,133926.0,21.8432,21.8728,21.8333,21.853,133926.0
2024-09-19 14:00:00,22.14,22.14,22.07,22.11,96663.0,21.8629,21.8629,21.7938,21.8333,96663.0
2024-09-19 14:30:00,22.12,22.13,22.09,22.11,87720.0,21.8432,21.853,21.8135,21.8333,87720.0
2024-09-19 15:00:00,22.11,22.12,22.07,22.08,225471.0,21.8333,21.8432,21.7938,21.8037,225471.0
2024-09-19 15:30:00,22.08,22.11,22.06,22.08,167397.0,21.8037,21.8333,21.7839,21.8037,167397.0
2024-09-20 09:30:00,22.04,22.04,21.98,21.99,142242.0,21.7642,21.7642,21.7049,21.7148,142242.0
2024-09-20 10:00:00,21.99,22.01,21.96,22.0,123405.0,21.7148,21.7345,21.6852,21.7247,123405.0
2024-09-20 10:30:00,21.99,22.02,21.96,21.97,147828.0,21.7148,21.7444,21.6852,21.695,147828.0
2024-09-20 11:00:00,21.97,21.97,21.92,21.95,83298.0,21.695,21.695,21.6457,21.6753,83298.0
2024-09-20 11:30:00,21.94,22.0,21.94,21.99,104796.0,21.6654,21.7247,21.6654,21.7148,104796.0
2024-09-20 12:00:00,21.98,22.03,21.98,22.02,109644.0,21.7049,21.7543,21.7049,21.7444,109644.0
2024-09-20 12:30:00,22.02,22.04,22.01,22.03,1062912.0,21.7444,21.7642,21.7345,21.7543,1062912.0
2024-09-20 13:00:00,22.03,22.05,22.02,22.03,65709.0,21.7543,21.774,21.7444,21.7543,65709.0
2024-09-20 13:30:00,22.04,22.05,22.02,22.03,45054.0,21.7642,21.774,21.7444,21.7543,45054.0
2024-09-20 14:00:00,22.02,22.02,21.97,21.97,73584.0,21.7444,21.7444,21.695,21.695,73584.0
2024-09-20 14:30:00,21.96,22.01,21.96,22.01,72021.0,21.6852,21.7345,21.6852,21.7345,72021.0
2024-09-20 15:00:00,22.01,22.05,21.99,22.03,156231.0,21.7345,21.774,21.7148,21.7543,156231.0
2024-09-20 15:30:00,22.03,22.07,22.02,22.02,201030.0,21.7543,21.7938,21.7444,21.7444,201030.0
2024-09-23 09:30:00,22.08,22.1,22.03,22.05,330726.0,21.8037,21.8234,21.7543,21.774,330726.0
2024-09-23 10:00:00,22.05,22.11,22.04,22.09,77061.0,21.774,21.8333,21.7642,21.8135,77061.0
2024-09-23 10:30:00,22.09,22.09,22.05,22.08,66582.0,21.8135,21.8135,21.774,21.8037,66582.0
2024-09-23 11:00:00,22.07,22.07,22.04,22.07,92412.0,21.7938,21.7938,21.7642,21.7938,92412.0
2024-09-23 11:30:00,22.08,22.09,22.07,22.07,58395.0,21.8037,21.8135,21.7938,21.7938,58395.0
2024-09-23 12:00:00,22.07,22.08,22.03,22.05,69858.0,21.7938,21.8037,21.7543,21.774,69858.0
2024-09-23 12:30:00,22.04,22.06,22.03,22.05,49059.0,21.7642,21.7839,21.7543,21.774,49059.0
2024-09-23 13:00:00,22.04,22.06,22.02,22.05,63048.0,21.7642,21.7839,21.7444,21.774,63048.0
2024-09-23 13:30:00,22.05,22.07,22.05,22.07,62727.0,21.774,21.7938,21.774,21.7938,62727.0
2024-09-23 14:00:00,22.07,22.08,22.05,22.07,48204.0,21.7938,21.8037,21.774,21.7938,48204.0
2024-09-23 14:30:00,22.07,22.08,22.06,22.07,71757.0,21.7938,21.8037,21.7839,21.7938,71757.0
2024-09-23 15:00:00,22.07,22.08,22.06,22.07,60081.0,21.7938,21.8037,21.7839,21.7938,60081.0
2024-09-23 15:30:00,22.07,22.09,22.06,22.08,196563.0,21.7938,21.8135,21.7839,21.8037,196563.0
2024-09-24 09:30:00,22.13,22.13,22.07,22.07,160272.0,21.853,21.853,21.7938,21.7938,160272.0
2024-09-24 10:00:00,22.07,22.07,22.01,22.03,113277.0,21.7938,21.7938,21.7345,21.7543,113277.0
2024-09-24 10:30:00,22.03,22.08,22.0,22.08,81801.0,21.7543,21.8037,21.7247,21.8037,81801.0
2024-09-24 11:00:00,22.08,22.1,22.07,22.09,72840.0,21.8037,21.8234,21.7938,21.8135,72840.0
2024-09-24 11:30:00,22.1,22.13,22.08,22.11,114984.0,21.8234,21.853,21.8037,21.8333,114984.0
2024-09-24 12:00:00,22.12,22.12,22.1,22.11,67956.0,21.8432,21.8432,21.8234,21.8333,67956.0
2024-09-24 12:30:00,22.11,22.13,22.11,22.11,74088.0,21.8333,21.853,21.8333,21.8333,74088.0
2024-09-24 13:00:00,22.1,22.13,22.1,22.11,32385.0,21.8234,21.853,21.8234,21.8333,32385.0
2024-09-24 13:30:00,22.12,22.13,22.11,22.11,47103.0,21.8432,21.853,21.8333,21.8333,47103.0
2024-09-24 14:00:00,22.11,22.12,22.1,22.1,67053.0,21.8333,21.8432,21.8234,21.8234,67053.0
2024-09-24 14:30:00,22.1,22.12,22.08,22.11,124662.0,21.8234,21.8432,21.8037,21.8333,124662.0
2024-09-24 15:00:00,22.11,22.12,22.11,22.12,116619.0,21.8333,21.8432,21.8333,21.8432,116619.0
2024-09-24 15:30:00,22.12,22.14,22.11,22.14,190764.0,21.8432,21.8629,21.8333,21.8629,190764.0
2024-09-25 09:30:00,22.06,22.09,22.05,22.07,140166.0,21.852,21.8818,21.8421,21.8619,140166.0
2024-09-25 10:00:00,22.08,22.09,22.05,22.07,84093.0,21.8719,21.8818,21.8421,21.8619,84093.0
2024-09-25 10:30:00,22.05,22.07,22.05,22.06,88707.0,21.8421,21.8619,21.8421,21.852,88707.0
2024-09-25 11:00:00,22.07,22.07,22.04,22.05,104415.0,21.8619,21.8619,21.8322,21.8421,104415.0
2024-09-25 11:30:00,22.04,22.06,22.02,22.04,84291.0,21.8322,21.852,21.8124,21.8322,84291.0
2024-09-25 12:00:00,22.04,22.04,22.02,22.04,69126.0,21.8322,21.8322,21.8124,21.8322,69126.0
2024-09-25 12:30:00,22.03,22.03,22.01,22.01,83586.0,21.8223,21.8223,21.8025,21.8025,83586.0
2024-09-25 13:00:00,22.01,22.01,21.98,22.0,60156.0,21.8025,21.8025,21.7728,21.7926,60156.0
2024-09-25 13:30:00,21.99,22.01,21.97,22.01,57996.0,21.7827,21.8025,21.7629,21.8025,57996.0
2024-09-25 14:00:00,22.01,22.01,21.97,22.01,68904.0,21.8025,21.8025,21.7629,21.8025,68904.0
2024-09-25 14:30:00,22.01,22.02,22.0,22.01,276405.0,21.8025,21.8124,21.7926,21.8025,276405.0
2024-09-25 15:00:00,22.0,22.01,21.99,22.0,223746.0,21.7926,21.8025,21.7827,21.7926,223746.0
2024-09-25 15:30:00,22.0,22.0,21.98,22.0,127476.0,21.7926,21.7926,21.7728,21.7926,127476.0
2024-09-26 09:30:00,22.17,22.2,22.14,22.15,219351.0,21.961,21.9907,21.9313,21.9412,219351.0
2024-09-26 10:00:00,22.17,22.18,22.1,22.1,183780.0,21.961,21.9709,21.8917,21.8917,183780.0
2024-09-26 10:30:00,22.11,22.14,22.05,22.05,207450.0,21.9016,21.9313,21.8421,21.8421,207450.0
2024-09-26 11:00:00,22.05,22.08,22.04,22.07,116910.0,21.8421,21.8719,21.8322,21.8619,116910.0
2024-09-26 11:30:00,22.06,22.11,22.05,22.11,157536.0,21.852,21.9016,21.8421,21.9016,157536.0
2024-09-26 12:00:00,22.1,22.11,22.06,22.08,45138.0,21.8917,21.9016,21.852,21.8719,45138.0
2024-09-26 12:30:00,22.06,22.07,22.05,22.05,243309.0,21.852,21.8619,21.8421,21.8421,243309.0
2024-09-26 13:00:00,22.05,22.06,22.01,22.05,79059.0,21.8421,21.852,21.8025,21.8421,79059.0
2024-09-26 13:30:00,22.07,22.08,22.06,22.08,65124.0,21.8619,21.8719,21.852,21.8719,65124.0
2024-09-26 14:00:00,22.08,22.12,22.08,22.1,71529.0,21.8719,21.9115,21.8719,21.8917,71529.0
2024-09-26 14:30:00,22.1,22.1,22.09,22.1,62640.0,21.8917,21.8917,21.8818,21.8917,62640.0
2024-09-26 15:00:00,22.1,22.11,22.09,22.09,377439.0,21.8917,21.9016,21.8818,21.8818,377439.0
2024-09-26 15:30:00,22.09,22.11,22.08,22.09,724557.0,21.8818,21.9016,21.8719,21.8818,724557.0
2024-09-27 09:30:00,22.16,22.17,22.12,22.14,180741.0,21.9511,21.961,21.9115,21.9313,180741.0
2024-09-27 10:00:00,22.14,22.18,22.12,22.17,129951.0,21.9313,21.9709,21.9115,21.961,129951.0
2024-09-27 10:30:00,22.17,22.18,22.15,22.18,126012.0,21.961,21.9709,21.9412,21.9709,126012.0
2024-09-27 11:00:00,22.17,22.17,22.14,22.16,104193.0,21.961,21.961,21.9313,21.9511,104193.0
2024-09-27 11:30:00,22.15,22.15,22.12,22.12,100239.0,21.9412,21.9412,21.9115,21.9115,100239.0
2024-09-27 12:00:00,22.12,22.13,22.1,22.12,133341.0,21.9115,21.9214,21.8917,21.9115,133341.0
2024-09-27 12:30:00,22.11,22.12,22.1,22.11,94893.0,21.9016,21.9115,21.8917,21.9016,94893.0
2024-09-27 13:00:00,22.12,22.13,22.09,22.09,127536.0,21.9115,21.9214,21.8818,21.8818,127536.0
2024-09-27 13:30:00,22.09,22.12,22.08,22.11,352902.0,21.8818,21.9115,21.8719,21.9016,352902.0
2024-09-27 14:00:00,22.11,22.12,22.06,22.07,246897.0,21.9016,21.9115,21.852,21.8619,246897.0
2024-09-27 14:30:00,22.07,22.11,22.04,22.11,182631.0,21.8619,21.9016,21.8322,21.9016,182631.0
2024-09-27 15:00:00,22.11,22.11,22.08,22.1,124200.0,21.9016,21.9016,21.8719,21.8917,124200.0
2024-09-27 15:30:00,22.09,22.1,22.08,22.08,226515.0,21.8818,21.8917,21.8719,21.8719,226515.0
2024-09-30 09:30:00,22.04,22.07,22.04,22.05,261327.0,21.8322,21.8619,21.8322,21.8421,261327.0
2024-09-30 10:00:00,22.05,22.07,22.04,22.05,1560786.0,21.8421,21.8619,21.8322,21.8421,1560786.0
2024-09-30 10:30:00,22.06,22.09,22.06,22.07,61395.0,21.852,21.8818,21.852,21.8619,61395.0
2024-09-30 11:00:00,22.08,22.09,22.07,22.08,105051.0,21.8719,21.8818,21.8619,21.8719,105051.0
2024-09-30 11:30:00,22.09,22.09,22.05,22.08,89892.0,21.8818,21.8818,21.8421,21.8719,89892.0
2024-09-30 12:00:00,22.08,22.1,22.08,22.1,88047.0,21.8719,21.8917,21.8719,21.8917,88047.0
2024-09-30 12:30:00,22.09,22.1,22.08,22.09,80904.0,21.8818,21.8917,21.8719,21.8818,80904.0
2024-09-30 13:00:00,22.08,22.08,22.06,22.07,72738.0,21.8719,21.8719,21.852,21.8619,72738.0
2024-09-30 13:30:00,22.06,22.09,22.06,22.08,111861.0,21.852,21.8818,21.852,21.8719,111861.0
2024-09-30 14:00:00,22.08,22.08,21.95,21.99,276129.0,21.8719,21.8719,21.7431,21.7827,276129.0
2024-09-30 14:30:00,21.98,22.06,21.97,22.04,169179.0,21.7728,21.852,21.7629,21.8322,169179.0
2024-09-30 15:00:00,22.04,22.05,22.01,22.05,127125.0,21.8322,21.8421,21.8025,21.8421,127125.0
2024-09-30 15:30:00,22.05,22.18,22.05,22.17,425721.0,21.8421,21.9709,21.8421,21.961,425721.0
2024-10-01 09:30:00,22.15,22.15,21.95,21.99,286671.0,21.9412,21.9412,21.7431,21.7827,286671.0
2024-10-01 10:00:00,21.98,22.02,21.88,21.89,415545.0,21.7728,21.8124,21.6737,21.6836,415545.0
2024-10-01 10:30:00,21.9,21.95,21.87,21.93,116442.0,21.6936,21.7431,21.6638,21.7233,116442.0
2024-10-01 11:00:00,21.93,21.93,21.85,21.93,230727.0,21.7233,21.7233,21.644,21.7233,230727.0
2024-10-01 11:30:00,21.92,21.99,21.92,21.94,187998.0,21.7134,21.7827,21.7134,21.7332,187998.0
2024-10-01 12:00:00,21.94,21.99,21.93,21.96,118065.0,21.7332,21.7827,21.7233,21.753,118065.0
2024-10-01 12:30:00,21.96,21.96,21.88,21.94,214236.0,21.753,21.753,21.6737,21.7332,214236.0
2024-10-01 13:00:00,21.94,21.94,21.86,21.87,192837.0,21.7332,21.7332,21.6539,21.6638,192837.0
2024-10-01 13:30:00,21.86,21.98,21.86,21.98,129459.0,21.6539,21.7728,21.6539,21.7728,129459.0
2024-10-01 14:00:00,21.99,22.03,21.98,22.03,159105.0,21.7827,21.8223,21.7728,21.8223,159105.0
2024-10-01 14:30:00,22.03,22.04,22.0,22.02,160035.0,21.8223,21.8322,21.7926,21.8124,160035.0
2024-10-01 15:00:00,22.02,22.02,21.99,22.02,655653.0,21.8124,21.8124,21.7827,21.8124,655653.0
2024-10-01 15:30:00,22.02,22.02,21.95,21.96,234549.0,21.8124,21.8124,21.7431,21.753,234549.0
2024-10-02 09:30:00,21.92,21.92,21.82,21.9,228213.0,21.7134,21.7134,21.6143,21.6936,228213.0
2024-10-02 10:00:00,21.9,21.97,21.9,21.95,119931.0,21.6936,21.7629,21.6936,21.7431,119931.0
2024-10-02 10:30:00,21.94,22.0,21.94,21.94,154923.0,21.7332,21.7926,21.7332,21.7332,154923.0
2024-10-02 11:00:00,21.94,22.0,21.94,21.99,168243.0,21.7332,21.7926,21.7332,21.7827,168243.0
2024-10-02 11:30:00,21.99,22.0,21.98,21.99,109629.0,21.7827,21.7926,21.7728,21.7827,109629.0
2024-10-02 12:00:00,21.99,22.0,21.96,21.99,42807.0,21.7827,21.7926,21.753,21.7827,42807.0
2024-10-02 12:30:00,21.97,21.97,21.93,21.93,230784.0,21.7629,21.7629,21.7233,21.7233,230784.0
2024-10-02 13:00:00,21.93,21.95,21.92,21.95,106794.0,21.7233,21.7431,21.7134,21.7431,106794.0
2024-10-02 13:30:00,21.95,21.98,21.92,21.98,86043.0,21.7431,21.7728,21.7134,21.7728,86043.0
2024-10-02 14:00:00,21.98,21.98,21.93,21.95,68958.0,21.7728,21.7728,21.7233,21.7431,68958.0
2024-10-02 14:30:00,21.95,21.97,21.94,21.97,66444.0,21.7431,21.7629,21.7332,21.7629,66444.0
2024-10-02 15:00:00,21.96,21.98,21.96,21.98,184701.0,21.753,21.7728,21.753,21.7728,184701.0
2024-10-02 15:30:00,21.97,21.99,21.96,21.96,209346.0,21.7629,21.7827,21.753,21.753,209346.0
2024-10-03 09:30:00,21.89,21.93,21.87,21.91,156777.0,21.6836,21.7233,21.6638,21.7035,156777.0
2024-10-03 10:00:00,21.92,21.99,21.87,21.89,258699.0,21.7134,21.7827,21.6638,21.6836,258699.0
2024-10-03 10:30:00,21.88,21.94,21.85,21.87,336696.0,21.6737,21.7332,21.644,21.6638,336696.0
2024-10-03 11:00:00,21.86,21.92,21.85,21.9,162270.0,21.6539,21.7134,21.644,21.6936,162270.0
2024-10-03 11:30:00,21.9,21.96,21.9,21.94,114780.0,21.6936,21.753,21.6936,21.7332,114780.0
2024-10-03 12:00:00,21.94,21.97,21.94,21.96,74169.0,21.7332,21.7629,21.7332,21.753,74169.0
2024-10-03 12:30:00,21.95,21.95,21.84,21.86,169752.0,21.7431,21.7431,21.6341,21.6539,169752.0
2024-10-03 13:00:00,21.86,21.9,21.83,21.86,231723.0,21.6539,21.6936,21.6242,21.6539,231723.0
2024-10-03 13:30:00,21.88,21.89,21.86,21.89,106446.0,21.6737,21.6836,21.6539,21.6836,106446.0
2024-10-03 14:00:00,21.89,21.9,21.87,21.9,121614.0,21.6836,21.6936,21.6638,21.6936,121614.0
2024-10-03 14:30:00,21.88,21.9,21.88,21.89,96078.0,21.6737,21.6936,21.6737,21.6836,96078.0
2024-10-03 15:00:00,21.87,21.88,21.85,21.87,85851.0,21.6638,21.6737,21.644,21.6638,85851.0
2024-10-03 15:30:00,21.86,21.93,21.86,21.92,269442.0,21.6539,21.7233,21.6539,21.7134,269442.0
2024-10-04 09:30:00,22.09,22.13,22.01,22.01,307041.0,21.8818,21.9214,21.8025,21.8025,307041.0
2024-10-04 10:00:00,22.02,22.06,21.96,21.97,178146.0,21.8124,21.852,21.753,21.7629,178146.0
2024-10-04 10:30:00,21.96,22.01,21.95,22.01,251064.0,21.753,21.8025,21.7431,21.8025,251064.0
2024-10-04 11:00:00,22.03,22.05,21.96,21.97,59472.0,21.8223,21.8421,21.753,21.7629,59472.0
2024-10-04 11:30:00,21.96,22.03,21.95,22.03,101601.0,21.753,21.8223,21.7431,21.8223,101601.0
2024-10-04 12:00:00,22.04,22.05,22.0,22.01,96531.0,21.8322,21.8421,21.7926,21.8025,96531.0
2024-10-04 12:30:00,22.01,22.07,22.0,22.06,168711.0,21.8025,21.8619,21.7926,21.852,168711.0
2024-10-04 13:00:00,22.06,22.08,22.05,22.06,61245.0,21.852,21.8719,21.8421,21.852,61245.0
2024-10-04 13:30:00,22.06,22.08,22.0,22.02,92004.0,21.852,21.8719,21.7926,21.8124,92004.0
2024-10-04 14:00:00,22.02,22.05,22.01,22.05,124161.0,21.8124,21.8421,21.8025,21.8421,124161.0
2024-10-04 14:30:00,22.04,22.07,22.04,22.07,92793.0,21.8322,21.8619,21.8322,21.8619,92793.0
2024-10-04 15:00:00,22.07,22.1,22.06,22.09,201318.0,21.8619,21.8917,21.852,21.8818,201318.0
2024-10-04 15:30:00,22.09,22.14,22.09,22.13,147966.0,21.8818,21.9313,21.8818,21.9214,147966.0
2024-10-07 09:30:00,22.08,22.08,22.03,22.04,205848.0,21.8719,21.8719,21.8223,21.8322,205848.0
2024-10-07 10:00:00,22.04,22.08,22.04,22.07,78933.0,21.8322,21.8719,21.8322,21.8619,78933.0
2024-10-07 10:30:00,22.07,22.07,22.04,22.06,120690.0,21.8619,21.8619,21.8322,21.852,120690.0
2024-10-07 11:00:00,22.05,22.07,22.03,22.07,126375.0,21.8421,21.8619,21.8223,21.8619,126375.0
2024-10-07 11:30:00,22.07,22.07,22.04,22.05,49071.0,21.8619,21.8619,21.8322,21.8421,49071.0
2024-10-07 12:00:00,22.05,22.05,22.01,22.04,84627.0,21.8421,21.8421,21.8025,21.8322,84627.0
2024-10-07 12:30:00,22.04,22.04,22.02,22.03,58665.0,21.8322,21.8322,21.8124,21.8223,58665.0
2024-10-07 13:00:00,22.03,22.05,22.02,22.02,60117.0,21.8223,21.8421,21.8124,21.8124,60117.0
2024-10-07 13:30:00,22.02,22.03,22.0,22.01,36027.0,21.8124,21.8223,21.7926,21.8025,36027.0
2024-10-07 14:00:00,22.02,22.02,21.99,21.99,166206.0,21.8124,21.8124,21.7827,21.7827,166206.0
2024-10-07 14:30:00,21.99,21.99,21.88,21.88,260172.0,21.7827,21.7827,21.6737,21.6737,260172.0
2024-10-07 15:00:00,21.89,21.94,21.88,21.93,133575.0,21.6836,21.7332,21.6737,21.7233,133575.0
2024-10-07 15:30:00,21.93,21.97,21.89,21.93,217179.0,21.7233,21.7629,21.6836,21.7233,217179.0
2024-10-08 09:30:00,22.01,22.03,21.99,22.03,127128.0,21.8025,21.8223,21.7827,21.8223,127128.0
2024-10-08 10:00:00,22.04,22.06,22.02,22.03,74163.0,21.8322,21.852,21.8124,21.8223,74163.0
2024-10-08 10:30:00,22.03,22.1,22.03,22.08,211254.0,21.8223,21.8917,21.8223,21.8719,211254.0
2024-10-08 11:00:00,22.08,22.09,22.06,22.08,138108.0,21.8719,21.8818,21.852,21.8719,138108.0
2024-10-08 11:30:00,22.08,22.1,22.07,22.1,84552.0,21.8719,21.8917,21.8619,21.8917,84552.0
2024-10-08 12:00:00,22.09,22.09,22.07,22.09,123924.0,21.8818,21.8818,21.8619,21.8818,123924.0
2024-10-08 12:30:00,22.09,22.1,22.07,22.08,157356.0,21.8818,21.8917,21.8619,21.8719,157356.0
2024-10-08 13:00:00,22.08,22.08,22.03,22.06,116511.0,21.8719,21.8719,21.8223,21.852,116511.0
2024-10-08 13:30:00,22.05,22.08,22.05,22.08,52647.0,21.8421,21.8719,21.8421,21.8719,52647.0
2024-10-08 14:00:00,22.08,22.08,22.08,22.08,60123.0,21.8719,21.8719,21.8719,21.8719,60123.0
2024-10-08 14:30:00,22.08,22.11,22.07,22.11,75270.0,21.8719,21.9016,21.8619,21.9016,75270.0
2024-10-08 15:00:00,22.1,22.12,22.1,22.11,155781.0,21.8917,21.9115,21.8917,21.9016,155781.0
2024-10-08 15:30:00,22.11,22.14,22.11,22.12,166308.0,21.9016,21.9313,21.9016,21.9115,166308.0
2024-10-09 09:30:00,22.13,22.14,22.1,22.14,177132.0,21.9214,21.9313,21.8917,21.9313,177132.0
2024-10-09 10:00:00,22.15,22.17,22.14,22.16,93342.0,21.9412,21.961,21.9313,21.9511,93342.0
2024-10-09 10:30:00,22.16,22.19,22.15,22.19,143934.0,21.9511,21.9808,21.9412,21.9808,143934.0
2024-10-09 11:00:00,22.19,22.23,22.19,22.23,56955.0,21.9808,22.0204,21.9808,22.0204,56955.0
2024-10-09 11:30:00,22.24,22.28,22.23,22.27,80319.0,22.0303,22.07,22.0204,22.0601,80319.0
2024-10-09 12:00:00,22.26,22.27,22.24,22.25,151524.0,22.0502,22.0601,22.0303,22.0403,151524.0
2024-10-09 12:30:00,22.24,22.25,22.22,22.23,51696.0,22.0303,22.0403,22.0105,22.0204,51696.0
2024-10-09 13:00:00,22.23,22.26,22.22,22.25,101103.0,22.0204,22.0502,22.0105,22.0403,101103.0
2024-10-09 13:30:00,22.25,22.25,22.2,22.22,81192.0,22.0403,22.0403,21.9907,22.0105,81192.0
2024-10-09 14:00:00,22.22,22.25,22.21,22.25,68043.0,22.0105,22.0403,22.0006,22.0403,68043.0
2024-10-09 14:30:00,22.25,22.25,22.23,22.23,66840.0,22.0403,22.0403,22.0204,22.0204,66840.0
2024-10-09 15:00:00,22.23,22.26,22.22,22.25,137640.0,22.0204,22.0502,22.0105,22.0403,137640.0
2024-10-09 15:30:00,22.25,22.29,22.25,22.27,203826.0,22.0403,22.0799,22.0403,22.0601,203826.0
2024-10-10 09:30:00,22.22,22.23,22.15,22.21,209403.0,22.0105,22.0204,21.9412,22.0006,209403.0
2024-10-10 10:00:00,22.19,22.25,22.19,22.22,75375.0,21.9808,22.0403,21.9808,22.0105,75375.0
2024-10-10 10:30:00,22.22,22.23,22.19,22.2,101688.0,22.0105,22.0204,21.9808,21.9907,101688.0
2024-10-10 11:00:00,22.2,22.24,22.19,22.24,79116.0,21.9907,22.0303,21.9808,22.0303,79116.0
2024-10-10 11:30:00,22.23,22.26,22.22,22.26,50274.0,22.0204,22.0502,22.0105,22.0502,50274.0
2024-10-10 12:00:00,22.27,22.28,22.26,22.27,59952.0,22.0601,22.07,22.0502,22.0601,59952.0
2024-10-10 12:30:00,22.27,22.27,22.22,22.23,94053.0,22.0601,22.0601,22.0105,22.0204,94053.0
2024-10-10 13:00:00,22.23,22.24,22.2,22.24,46962.0,22.0204,22.0303,21.9907,22.0303,46962.0
2024-10-10 13:30:00,22.24,22.25,22.18,22.23,52746.0,22.0303,22.0403,21.9709,22.0204,52746.0
2024-10-10 14:00:00,22.23,22.23,22.19,22.2,64527.0,22.0204,22.0204,21.9808,21.9907,64527.0
2024-10-10 14:30:00,22.19,22.2,22.17,22.19,49416.0,21.9808,21.9907,21.961,21.9808,49416.0
2024-10-10 15:00:00,22.2,22.21,22.18,22.2,119673.0,21.9907,22.0006,21.9709,21.9907,119673.0
2024-10-10 15:30:00,22.2,22.24,22.2,22.23,239754.0,21.9907,22.0303,21.9907,22.0204,239754.0
2024-10-11 09:30:00,22.22,22.31,22.22,22.3,113354.0,22.0105,22.0997,22.0105,22.0898,113354.0
2024-10-11 10:00:00,22.29,22.41,22.28,22.4,137483.0,22.0799,22.1987,22.07,22.1888,137483.0
2024-10-11 10:30:00,22.4,22.4,22.36,22.38,89845.0,22.1888,22.1888,22.1492,22.169,89845.0
2024-10-11 11:00:00,22.37,22.4,22.37,22.38,42134.0,22.1591,22.1888,22.1591,22.169,42134.0
2024-10-11 11:30:00,22.38,22.4,22.37,22.4,116178.0,22.169,22.1888,22.1591,22.1888,116178.0
2024-10-11 12:00:00,22.39,22.4,22.35,22.36,70402.0,22.1789,22.1888,22.1393,22.1492,70402.0
2024-10-11 12:30:00,22.37,22.37,22.33,22.36,60732.0,22.1591,22.1591,22.1195,22.1492,60732.0
2024-10-11 13:00:00,22.38,22.38,22.34,22.36,77097.0,22.169,22.169,22.1294,22.1492,77097.0
2024-10-11 13:30:00,22.37,22.39,22.36,22.38,52817.0,22.1591,22.1789,22.1492,22.169,52817.0
2024-10-11 14:00:00,22.38,22.41,22.37,22.39,70341.0,22.169,22.1987,22.1591,22.1789,70341.0
2024-10-11 14:30:00,22.39,22.4,22.36,22.4,66916.0,22.1789,22.1888,22.1492,22.1888,66916.0
2024-10-11 15:00:00,22.4,22.42,22.39,22.41,171082.0,22.1888,22.2086,22.1789,22.1987,171082.0
2024-10-11 15:30:00,22.41,22.42,22.39,22.39,100677.0,22.1987,22.2086,22.1789,22.1789,100677.0
2024-10-14 09:30:00,22.47,22.53,22.44,22.52,246243.0,22.2582,22.3176,22.2285,22.3077,246243.0
2024-10-14 10:00:00,22.53,22.54,22.5,22.53,96388.0,22.3176,22.3275,22.2879,22.3176,96388.0
2024-10-14 10:30:00,22.53,22.55,22.51,22.51,97640.0,22.3176,22.3374,22.2978,22.2978,97640.0
2024-10-14 11:00:00,22.52,22.54,22.49,22.51,146543.0,22.3077,22.3275,22.278,22.2978,146543.0
2024-10-14 11:30:00,22.5,22.54,22.5,22.54,59951.0,22.2879,22.3275,22.2879,22.3275,59951.0
2024-10-14 12:00:00,22.54,22.56,22.53,22.55,173877.0,22.3275,22.3473,22.3176,22.3374,173877.0
2024-10-14 12:30:00,22.55,22.56,22.54,22.55,53481.0,22.3374,22.3473,22.3275,22.3374,53481.0
2024-10-14 13:00:00,22.56,22.57,22.54,22.54,186710.0,22.3473,22.3572,22.3275,22.3275,186710.0
2024-10-14 13:30:00,22.55,22.55,22.54,22.55,81550.0,22.3374,22.3374,22.3275,22.3374,81550.0
2024-10-14 14:00:00,22.55,22.57,22.53,22.57,45938.0,22.3374,22.3572,22.3176,22.3572,45938.0
2024-10-14 14:30:00,22.56,22.59,22.56,22.57,111702.0,22.3473,22.377,22.3473,22.3572,111702.0
2024-10-14 15:00:00,22.57,22.58,22.55,22.58,112003.0,22.3572,22.3671,22.3374,22.3671,112003.0
2024-10-14 15:30:00,22.58,22.61,22.56,22.58,166493.0,22.3671,22.3969,22.3473,22.3671,166493.0
2024-10-15 09:30:00,22.58,22.61,22.57,22.57,171591.0,22.3671,22.3969,22.3572,22.3572,171591.0
2024-10-15 10:00:00,22.58,22.6,22.55,22.55,332817.0,22.3671,22.387,22.3374,22.3374,332817.0
2024-10-15 10:30:00,22.54,22.55,22.46,22.51,135546.0,22.3275,22.3374,22.2483,22.2978,135546.0
2024-10-15 11:00:00,22.51,22.54,22.49,22.53,68454.0,22.2978,22.3275,22.278,22.3176,68454.0
2024-10-15 11:30:00,22.53,22.54,22.48,22.49,66332.0,22.3176,22.3275,22.2681,22.278,66332.0
2024-10-15 12:00:00,22.49,22.53,22.48,22.52,55045.0,22.278,22.3176,22.2681,22.3077,55045.0
2024-10-15 12:30:00,22.52,22.54,22.5,22.5,68425.0,22.3077,22.3275,22.2879,22.2879,68425.0
2024-10-15 13:00:00,22.51,22.52,22.47,22.48,230339.0,22.2978,22.3077,22.2582,22.2681,230339.0
2024-10-15 13:30:00,22.47,22.51,22.47,22.47,42151.0,22.2582,22.2978,22.2582,22.2582,42151.0
2024-10-15 14:00:00,22.47,22.49,22.45,22.46,150819.0,22.2582,22.278,22.2384,22.2483,150819.0
2024-10-15 14:30:00,22.46,22.46,22.44,22.44,76869.0,22.2483,22.2483,22.2285,22.2285,76869.0
2024-10-15 15:00:00,22.44,22.44,22.39,22.41,162872.0,22.2285,22.2285,22.1789,22.1987,162872.0
2024-10-15 15:30:00,22.41,22.44,22.38,22.41,178225.0,22.1987,22.2285,22.169,22.1987,178225.0
2024-10-16 09:30:00,22.45,22.45,22.4,22.42,169916.0,22.2384,22.2384,22.1888,22.2086,169916.0
2024-10-16 10:00:00,22.42,22.49,22.41,22.48,138962.0,22.2086,22.278,22.1987,22.2681,138962.0
2024-10-16 10:30:00,22.48,22.49,22.43,22.46,144672.0,22.2681,22.278,22.2186,22.2483,144672.0
2024-10-16 11:00:00,22.46,22.48,22.44,22.47,122602.0,22.2483,22.2681,22.2285,22.2582,122602.0
2024-10-16 11:30:00,22.48,22.49,22.45,22.46,169478.0,22.2681,22.278,22.2384,22.2483,169478.0
2024-10-16 12:00:00,22.46,22.49,22.46,22.48,97455.0,22.2483,22.278,22.2483,22.2681,97455.0
2024-10-16 12:30:00,22.48,22.5,22.47,22.5,70225.0,22.2681,22.2879,22.2582,22.2879,70225.0
2024-10-16 13:00:00,22.5,22.51,22.48,22.5,133835.0,22.2879,22.2978,22.2681,22.2879,133835.0
2024-10-16 13:30:00,22.49,22.51,22.49,22.51,49257.0,22.278,22.2978,22.278,22.2978,49257.0
2024-10-16 14:00:00,22.51,22.55,22.5,22.55,68445.0,22.2978,22.3374,22.2879,22.3374,68445.0
2024-10-16 14:30:00,22.54,22.55,22.53,22.54,86181.0,22.3275,22.3374,22.3176,22.3275,86181.0
2024-10-16 15:00:00,22.53,22.55,22.52,22.54,149995.0,22.3176,22.3374,22.3077,22.3275,149995.0
2024-10-16 15:30:00,22.53,22.54,22.52,22.54,188335.0,22.3176,22.3275,22.3077,22.3275,188335.0
2024-10-17 09:30:00,22.65,22.66,22.56,22.59,233283.0,22.4365,22.4464,22.3473,22.377,233283.0
2024-10-17 10:00:00,22.6,22.61,22.54,22.57,121056.0,22.387,22.3969,22.3275,22.3572,121056.0
2024-10-17 10:30:00,22.58,22.58,22.54,22.55,112186.0,22.3671,22.3671,22.3275,22.3374,112186.0
2024-10-17 11:00:00,22.55,22.59,22.52,22.58,134683.0,22.3374,22.377,22.3077,22.3671,134683.0
2024-10-17 11:30:00,22.59,22.61,22.57,22.6,61954.0,22.377,22.3969,22.3572,22.387,61954.0
2024-10-17 12:00:00,22.6,22.62,22.59,22.6,70614.0,22.387,22.4068,22.377,22.387,70614.0
2024-10-17 12:30:00,22.59,22.61,22.57,22.6,35836.0,22.377,22.3969,22.3572,22.387,35836.0
2024-10-17 13:00:00,22.61,22.62,22.59,22.6,68129.0,22.3969,22.4068,22.377,22.387,68129.0
2024-10-17 13:30:00,22.59,22.62,22.59,22.6,59322.0,22.377,22.4068,22.377,22.387,59322.0
2024-10-17 14:00:00,22.6,22.61,22.53,22.54,92741.0,22.387,22.3969,22.3176,22.3275,92741.0
2024-10-17 14:30:00,22.54,22.57,22.53,22.57,133893.0,22.3275,22.3572,22.3176,22.3572,133893.0
2024-10-17 15:00:00,22.57,22.57,22.54,22.54,149302.0,22.3572,22.3572,22.3275,22.3275,149302.0
2024-10-17 15:30:00,22.54,22.55,22.52,22.52,172384.0,22.3275,22.3374,22.3077,22.3077,172384.0
2024-10-18 09:30:00,22.6,22.6,22.54,22.57,118210.0,22.387,22.387,22.3275,22.3572,118210.0
2024-10-18 10:00:00,22.56,22.6,22.56,22.57,88952.0,22.3473,22.387,22.3473,22.3572,88952.0
2024-10-18 10:30:00,22.58,22.59,22.56,22.57,79109.0,22.3671,22.377,22.3473,22.3572,79109.0
2024-10-18 11:00:00,22.57,22.6,22.57,22.6,78443.0,22.3572,22.387,22.3572,22.387,78443.0
2024-10-18 11:30:00,22.6,22.61,22.58,22.59,100154.0,22.387,22.3969,22.3671,22.377,100154.0
2024-10-18 12:00:00,22.59,22.61,22.58,22.6,86866.0,22.377,22.3969,22.3671,22.387,86866.0
2024-10-18 12:30:00,22.6,22.64,22.59,22.62,41666.0,22.387,22.4266,22.377,22.4068,41666.0
2024-10-18 13:00:00,22.62,22.64,22.61,22.62,98178.0,22.4068,22.4266,22.3969,22.4068,98178.0
2024-10-18 13:30:00,22.61,22.63,22.61,22.62,107694.0,22.3969,22.4167,22.3969,22.4068,107694.0
2024-10-18 14:00:00,22.61,22.64,22.58,22.64,107840.0,22.3969,22.4266,22.3671,22.4266,107840.0
2024-10-18 14:30:00,22.64,22.64,22.62,22.62,92244.0,22.4266,22.4266,22.4068,22.4068,92244.0
2024-10-18 15:00:00,22.62,22.63,22.6,22.6,1004525.0,22.4068,22.4167,22.387,22.387,1004525.0
2024-10-18 15:30:00,22.61,22.62,22.59,22.61,154448.0,22.3969,22.4068,22.377,22.3969,154448.0
2024-10-21 09:30:00,22.59,22.61,22.58,22.59,337934.0,22.377,22.3969,22.3671,22.377,337934.0
2024-10-21 10:00:00,22.59,22.61,22.56,22.57,203057.0,22.377,22.3969,22.3473,22.3572,203057.0
2024-10-21 10:30:00,22.57,22.57,22.5,22.51,193590.0,22.3572,22.3572,22.2879,22.2978,193590.0
2024-10-21 11:00:00,22.52,22.52,22.44,22.45,170533.0,22.3077,22.3077,22.2285,22.2384,170533.0
2024-10-21 11:30:00,22.45,22.52,22.43,22.51,141061.0,22.2384,22.3077,22.2186,22.2978,141061.0
2024-10-21 12:00:00,22.5,22.51,22.48,22.5,129541.0,22.2879,22.2978,22.2681,22.2879,129541.0
2024-10-21 12:30:00,22.5,22.53,22.49,22.53,80836.0,22.2879,22.3176,22.278,22.3176,80836.0
2024-10-21 13:00:00,22.53,22.54,22.52,22.53,88209.0,22.3176,22.3275,22.3077,22.3176,88209.0
2024-10-21 13:30:00,22.53,22.55,22.52,22.55,113716.0,22.3176,22.3374,22.3077,22.3374,113716.0
2024-10-21 14:00:00,22.54,22.55,22.51,22.52,58595.0,22.3275,22.3374,22.2978,22.3077,58595.0
2024-10-21 14:30:00,22.52,22.53,22.5,22.51,52257.0,22.3077,22.3176,22.2879,22.2978,52257.0
2024-10-21 15:00:00,22.51,22.54,22.5,22.53,110915.0,22.2978,22.3275,22.2879,22.3176,110915.0
2024-10-21 15:30:00,22.53,22.55,22.5,22.55,235766.0,22.3176,22.3374,22.2879,22.3374,235766.0
2024-10-22 09:30:00,22.46,22.46,22.42,22.45,327382.0,22.2483,22.2483,22.2086,22.2384,327382.0
2024-10-22 10:00:00,22.46,22.48,22.44,22.46,233900.0,22.2483,22.2681,22.2285,22.2483,233900.0
2024-10-22 10:30:00,22.46,22.49,22.44,22.48,137778.0,22.2483,22.278,22.2285,22.2681,137778.0
2024-10-22 11:00:00,22.48,22.49,22.46,22.48,91360.0,22.2681,22.278,22.2483,22.2681,91360.0
2024-10-22 11:30:00,22.48,22.49,22.47,22.48,48000.0,22.2681,22.278,22.2582,22.2681,48000.0
2024-10-22 12:00:00,22.47,22.48,22.46,22.47,119425.0,22.2582,22.2681,22.2483,22.2582,119425.0
2024-10-22 12:30:00,22.47,22.5,22.46,22.49,51169.0,22.2582,22.2879,22.2483,22.278,51169.0
2024-10-22 13:00:00,22.5,22.51,22.49,22.5,82803.0,22.2879,22.2978,22.278,22.2879,82803.0
2024-10-22 13:30:00,22.5,22.55,22.5,22.55,88500.0,22.2879,22.3374,22.2879,22.3374,88500.0
2024-10-22 14:00:00,22.55,22.57,22.53,22.53,170764.0,22.3374,22.3572,22.3176,22.3176,170764.0
2024-10-22 14:30:00,22.54,22.54,22.51,22.51,129402.0,22.3275,22.3275,22.2978,22.2978,129402.0
2024-10-22 15:00:00,22.52,22.54,22.51,22.54,76892.0,22.3077,22.3275,22.2978,22.3275,76892.0
2024-10-22 15:30:00,22.54,22.56,22.52,22.53,169497.0,22.3275,22.3473,22.3077,22.3176,169497.0
2024-10-23 09:30:00,22.46,22.47,22.43,22.46,195110.0,22.2483,22.2582,22.2186,22.2483,195110.0
2024-10-23 10:00:00,22.45,22.45,22.4,22.43,130323.0,22.2384,22.2384,22.1888,22.2186,130323.0
2024-10-23 10:30:00,22.44,22.46,22.41,22.43,174122.0,22.2285,22.2483,22.1987,22.2186,174122.0
2024-10-23 11:00:00,22.41,22.43,22.35,22.36,85994.0,22.1987,22.2186,22.1393,22.1492,85994.0
2024-10-23 11:30:00,22.36,22.4,22.35,22.39,114604.0,22.1492,22.1888,22.1393,22.1789,114604.0
2024-10-23 12:00:00,22.39,22.4,22.33,22.33,201391.0,22.1789,22.1888,22.1195,22.1195,201391.0
2024-10-23 12:30:00,22.33,22.36,22.31,22.32,418744.0,22.1195,22.1492,22.0997,22.1096,418744.0
2024-10-23 13:00:00,22.33,22.33,22.26,22.29,87375.0,22.1195,22.1195,22.0502,22.0799,87375.0
2024-10-23 13:30:00,22.28,22.28,22.24,22.24,65985.0,22.07,22.07,22.0303,22.0303,65985.0
2024-10-23 14:00:00,22.24,22.25,22.18,22.23,164344.0,22.0303,22.0403,21.9709,22.0204,164344.0
2024-10-23 14:30:00,22.23,22.29,22.22,22.29,159499.0,22.0204,22.0799,22.0105,22.0799,159499.0
2024-10-23 15:00:00,22.29,22.31,22.27,22.3,160919.0,22.0799,22.0997,22.0601,22.0898,160919.0
2024-10-23 15:30:00,22.3,22.33,22.29,22.32,178523.0,22.0898,22.1195,22.0799,22.1096,178523.0
2024-10-24 09:30:00,22.39,22.4,22.35,22.39,254653.0,22.1789,22.1888,22.1393,22.1789,254653.0
2024-10-24 10:00:00,22.39,22.4,22.36,22.38,97278.0,22.1789,22.1888,22.1492,22.169,97278.0
2024-10-24 10:30:00,22.38,22.41,22.35,22.36,103726.0,22.169,22.1987,22.1393,22.1492,103726.0
2024-10-24 11:00:00,22.36,22.38,22.34,22.36,114382.0,22.1492,22.169,22.1294,22.1492,114382.0
2024-10-24 11:30:00,22.35,22.36,22.29,22.33,116770.0,22.1393,22.1492,22.0799,22.1195,116770.0
2024-10-24 12:00:00,22.33,22.33,22.27,22.33,96701.0,22.1195,22.1195,22.0601,22.1195,96701.0
2024-10-24 12:30:00,22.33,22.37,22.32,22.36,90548.0,22.1195,22.1591,22.1096,22.1492,90548.0
2024-10-24 13:00:00,22.35,22.38,22.35,22.37,62709.0,22.1393,22.169,22.1393,22.1591,62709.0
2024-10-24 13:30:00,22.37,22.39,22.34,22.34,112877.0,22.1591,22.1789,22.1294,22.1294,112877.0
2024-10-24 14:00:00,22.34,22.38,22.33,22.36,76288.0,22.1294,22.169,22.1195,22.1492,76288.0
2024-10-24 14:30:00,22.36,22.37,22.33,22.36,67812.0,22.1492,22.1591,22.1195,22.1492,67812.0
2024-10-24 15:00:00,22.36,22.39,22.34,22.38,104293.0,22.1492,22.1789,22.1294,22.169,104293.0
2024-10-24 15:30:00,22.38,22.4,22.37,22.38,124751.0,22.169,22.1888,22.1591,22.169,124751.0
2024-10-25 09:30:00,22.45,22.54,22.45,22.52,244035.0,22.2384,22.3275,22.2384,22.3077,244035.0
2024-10-25 10:00:00,22.54,22.57,22.53,22.56,137465.0,22.3275,22.3572,22.3176,22.3473,137465.0
2024-10-25 10:30:00,22.57,22.57,22.52,22.54,77177.0,22.3572,22.3572,22.3077,22.3275,77177.0
2024-10-25 11:00:00,22.54,22.55,22.49,22.49,85082.0,22.3275,22.3374,22.278,22.278,85082.0
2024-10-25 11:30:00,22.48,22.5,22.46,22.48,198800.0,22.2681,22.2879,22.2483,22.2681,198800.0
2024-10-25 12:00:00,22.48,22.5,22.46,22.5,79787.0,22.2681,22.2879,22.2483,22.2879,79787.0
2024-10-25 12:30:00,22.5,22.51,22.47,22.47,79049.0,22.2879,22.2978,22.2582,22.2582,79049.0
2024-10-25 13:00:00,22.47,22.48,22.4,22.42,73727.0,22.2582,22.2681,22.1888,22.2086,73727.0
2024-10-25 13:30:00,22.41,22.42,22.34,22.37,122606.0,22.1987,22.2086,22.1294,22.1591,122606.0
2024-10-25 14:00:00,22.37,22.4,22.33,22.39,85593.0,22.1591,22.1888,22.1195,22.1789,85593.0
2024-10-25 14:30:00,22.39,22.42,22.37,22.41,84004.0,22.1789,22.2086,22.1591,22.1987,84004.0
2024-10-25 15:00:00,22.4,22.41,22.36,22.38,191601.0,22.1888,22.1987,22.1492,22.169,191601.0
2024-10-25 15:30:00,22.38,22.38,22.34,22.35,203184.0,22.169,22.169,22.1294,22.1393,203184.0
2024-10-28 09:30:00,22.49,22.5,22.47,22.48,408561.0,22.278,22.2879,22.2582,22.2681,408561.0
2024-10-28 10:00:00,22.48,22.51,22.46,22.51,202504.0,22.2681,22.2978,22.2483,22.2978,202504.0
2024-10-28 10:30:00,22.51,22.51,22.48,22.5,59650.0,22.2978,22.2978,22.2681,22.2879,59650.0
2024-10-28 11:00:00,22.5,22.5,22.47,22.48,77143.0,22.2879,22.2879,22.2582,22.2681,77143.0
2024-10-28 11:30:00,22.48,22.49,22.45,22.45,204237.0,22.2681,22.278,22.2384,22.2384,204237.0
2024-10-28 12:00:00,22.45,22.49,22.44,22.48,217189.0,22.2384,22.278,22.2285,22.2681,217189.0
2024-10-28 12:30:00,22.48,22.49,22.45,22.47,237416.0,22.2681,22.278,22.2384,22.2582,237416.0
2024-10-28 13:00:00,22.46,22.48,22.44,22.47,143056.0,22.2483,22.2681,22.2285,22.2582,143056.0
2024-10-28 13:30:00,22.48,22.49,22.47,22.48,57496.0,22.2681,22.278,22.2582,22.2681,57496.0
2024-10-28 14:00:00,22.48,22.49,22.47,22.48,140079.0,22.2681,22.278,22.2582,22.2681,140079.0
2024-10-28 14:30:00,22.48,22.49,22.45,22.47,188635.0,22.2681,22.278,22.2384,22.2582,188635.0
2024-10-28 15:00:00,22.46,22.48,22.45,22.48,137665.0,22.2483,22.2681,22.2384,22.2681,137665.0
2024-10-28 15:30:00,22.47,22.49,22.45,22.46,417856.0,22.2582,22.278,22.2384,22.2483,417856.0
2024-10-29 09:30:00,22.41,22.42,22.35,22.41,189125.0,22.1987,22.2086,22.1393,22.1987,189125.0
2024-10-29 10:00:00,22.41,22.49,22.4,22.43,170685.0,22.1987,22.278,22.1888,22.2186,170685.0
2024-10-29 10:30:00,22.44,22.48,22.43,22.47,78943.0,22.2285,22.2681,22.2186,22.2582,78943.0
2024-10-29 11:00:00,22.47,22.48,22.44,22.46,71117.0,22.2582,22.2681,22.2285,22.2483,71117.0
2024-10-29 11:30:00,22.46,22.48,22.44,22.47,158040.0,22.2483,22.2681,22.2285,22.2582,158040.0
2024-10-29 12:00:00,22.48,22.49,22.46,22.46,98110.0,22.2681,22.278,22.2483,22.2483,98110.0
2024-10-29 12:30:00,22.47,22.5,22.45,22.49,107211.0,22.2582,22.2879,22.2384,22.278,107211.0
2024-10-29 13:00:00,22.49,22.52,22.49,22.49,122159.0,22.278,22.3077,22.278,22.278,122159.0
2024-10-29 13:30:00,22.5,22.5,22.47,22.5,58506.0,22.2879,22.2879,22.2582,22.2879,58506.0
2024-10-29 14:00:00,22.49,22.51,22.48,22.51,73245.0,22.278,22.2978,22.2681,22.2978,73245.0
2024-10-29 14:30:00,22.51,22.53,22.5,22.51,140804.0,22.2978,22.3176,22.2879,22.2978,140804.0
2024-10-29 15:00:00,22.51,22.52,22.5,22.52,389090.0,22.2978,22.3077,22.2879,22.3077,389090.0
2024-10-29 15:30:00,22.52,22.53,22.47,22.48,258138.0,22.3077,22.3176,22.2582,22.2681,258138.0
2024-10-30 09:30:00,22.45,22.52,22.41,22.52,155825.0,22.2384,22.3077,22.1987,22.3077,155825.0
2024-10-30 10:00:00,22.51,22.56,22.5,22.55,107272.0,22.2978,22.3473,22.2879,22.3374,107272.0
2024-10-30 10:30:00,22.55,22.55,22.51,22.53,117968.0,22.3374,22.3374,22.2978,22.3176,117968.0
2024-10-30 11:00:00,22.53,22.55,22.5,22.54,120278.0,22.3176,22.3374,22.2879,22.3275,120278.0
2024-10-30 11:30:00,22.54,22.57,22.53,22.55,77707.0,22.3275,22.3572,22.3176,22.3374,77707.0
2024-10-30 12:00:00,22.55,22.56,22.52,22.53,38808.0,22.3374,22.3473,22.3077,22.3176,38808.0
2024-10-30 12:30:00,22.53,22.54,22.51,22.51,112320.0,22.3176,22.3275,22.2978,22.2978,112320.0
2024-10-30 13:00:00,22.5,22.52,22.49,22.5,66782.0,22.2879,22.3077,22.278,22.2879,66782.0
2024-10-30 13:30:00,22.49,22.5,22.44,22.46,68297.0,22.278,22.2879,22.2285,22.2483,68297.0
2024-10-30 14:00:00,22.46,22.51,22.46,22.48,93475.0,22.2483,22.2978,22.2483,22.2681,93475.0
2024-10-30 14:30:00,22.48,22.49,22.47,22.48,32657.0,22.2681,22.278,22.2582,22.2681,32657.0
2024-10-30 15:00:00,22.47,22.48,22.43,22.46,141519.0,22.2582,22.2681,22.2186,22.2483,141519.0
2024-10-30 15:30:00,22.46,22.46,22.4,22.43,212333.0,22.2483,22.2483,22.1888,22.2186,212333.0
2024-10-31 09:30:00,22.29,22.29,22.18,22.21,270028.0,22.0799,22.0799,21.9709,22.0006,270028.0
2024-10-31 10:00:00,22.21,22.21,22.13,22.14,193020.0,22.0006,22.0006,21.9214,21.9313,193020.0
2024-10-31 10:30:00,22.14,22.16,22.09,22.1,149422.0,21.9313,21.9511,21.8818,21.8917,149422.0
2024-10-31 11:00:00,22.09,22.12,22.06,22.1,186209.0,21.8818,21.9115,21.852,21.8917,186209.0
2024-10-31 11:30:00,22.1,22.11,22.06,22.09,69518.0,21.8917,21.9016,21.852,21.8818,69518.0
2024-10-31 12:00:00,22.1,22.13,22.08,22.12,132430.0,21.8917,21.9214,21.8719,21.9115,132430.0
2024-10-31 12:30:00,22.13,22.13,22.1,22.12,60598.0,21.9214,21.9214,21.8917,21.9115,60598.0
2024-10-31 13:00:00,22.12,22.14,22.11,22.12,141143.0,21.9115,21.9313,21.9016,21.9115,141143.0
2024-10-31 13:30:00,22.11,22.11,22.07,22.08,148663.0,21.9016,21.9016,21.8619,21.8719,148663.0
2024-10-31 14:00:00,22.08,22.09,22.06,22.08,132149.0,21.8719,21.8818,21.852,21.8719,132149.0
2024-10-31 14:30:00,22.08,22.1,22.05,22.09,178132.0,21.8719,21.8917,21.8421,21.8818,178132.0
2024-10-31 15:00:00,22.09,22.12,22.08,22.1,110768.0,21.8818,21.9115,21.8719,21.8917,110768.0
2024-10-31 15:30:00,22.1,22.13,22.0,22.0,282572.0,21.8917,21.9214,21.7926,21.7926,282572.0
2024-11-01 09:30:00,22.12,22.19,22.1,22.18,159873.0,21.9115,21.9808,21.8917,21.9709,159873.0
2024-11-01 10:00:00,22.19,22.27,22.16,22.27,102002.0,21.9808,22.0601,21.9511,22.0601,102002.0
2024-11-01 10:30:00,22.27,22.28,22.17,22.23,170262.0,22.0601,22.07,21.961,22.0204,170262.0
2024-11-01 11:00:00,22.23,22.27,22.21,22.26,220616.0,22.0204,22.0601,22.0006,22.0502,220616.0
2024-11-01 11:30:00,22.25,22.26,22.18,22.2,103651.0,22.0403,22.0502,21.9709,21.9907,103651.0
2024-11-01 12:00:00,22.19,22.23,22.18,22.19,177065.0,21.9808,22.0204,21.9709,21.9808,177065.0
2024-11-01 12:30:00,22.19,22.22,22.15,22.17,78747.0,21.9808,22.0105,21.9412,21.961,78747.0
2024-11-01 13:00:00,22.17,22.2,22.13,22.19,69085.0,21.961,21.9907,21.9214,21.9808,69085.0
2024-11-01 13:30:00,22.2,22.2,22.11,22.12,52934.0,21.9907,21.9907,21.9016,21.9115,52934.0
2024-11-01 14:00:00,22.11,22.14,22.09,22.13,105502.0,21.9016,21.9313,21.8818,21.9214,105502.0
2024-11-01 14:30:00,22.12,22.15,22.11,22.13,73297.0,21.9115,21.9412,21.9016,21.9214,73297.0
2024-11-01 15:00:00,22.14,22.17,22.12,22.13,123952.0,21.9313,21.961,21.9115,21.9214,123952.0
2024-11-01 15:30:00,22.12,22.14,22.08,22.1,282917.0,21.9115,21.9313,21.8719,21.8917,282917.0
2024-11-04 09:30:00,22.1,22.12,22.02,22.11,345867.0,21.8917,21.9115,21.8124,21.9016,345867.0
2024-11-04 10:00:00,22.11,22.17,22.1,22.14,136225.0,21.9016,21.961,21.8917,21.9313,136225.0
2024-11-04 10:30:00,22.14,22.16,22.12,22.14,134058.0,21.9313,21.9511,21.9115,21.9313,134058.0
2024-11-04 11:00:00,22.14,22.16,22.11,22.11,167814.0,21.9313,21.9511,21.9016,21.9016,167814.0
2024-11-04 11:30:00,22.11,22.11,22.0,22.02,176184.0,21.9016,21.9016,21.7926,21.8124,176184.0
2024-11-04 12:00:00,22.03,22.08,21.99,22.07,159581.0,21.8223,21.8719,21.7827,21.8619,159581.0
2024-11-04 12:30:00,22.08,22.1,22.06,22.09,111875.0,21.8719,21.8917,21.852,21.8818,111875.0
2024-11-04 13:00:00,22.1,22.11,22.04,22.1,150006.0,21.8917,21.9016,21.8322,21.8917,150006.0
2024-11-04 13:30:00,22.09,22.12,22.08,22.1,107512.0,21.8818,21.9115,21.8719,21.8917,107512.0
2024-11-04 14:00:00,22.1,22.12,22.07,22.07,53125.0,21.8917,21.9115,21.8619,21.8619,53125.0
2024-11-04 14:30:00,22.08,22.11,22.07,22.09,88279.0,21.8719,21.9016,21.8619,21.8818,88279.0
2024-11-04 15:00:00,22.08,22.09,22.06,22.07,210100.0,21.8719,21.8818,21.852,21.8619,210100.0
2024-11-04 15:30:00,22.07,22.08,22.03,22.06,502923.0,21.8619,21.8719,21.8223,21.852,502923.0
2024-11-05 09:30:00,22.1,22.22,22.07,22.22,234440.0,21.8917,22.0105,21.8619,22.0105,234440.0
2024-11-05 10:00:00,22.23,22.25,22.21,22.22,165673.0,22.0204,22.0403,22.0006,22.0105,165673.0
2024-11-05 10:30:00,22.22,22.27,22.21,22.22,149814.0,22.0105,22.0601,22.0006,22.0105,149814.0
2024-11-05 11:00:00,22.23,22.27,22.2,22.26,194595.0,22.0204,22.0601,21.9907,22.0502,194595.0
2024-11-05 11:30:00,22.25,22.29,22.25,22.29,222968.0,22.0403,22.0799,22.0403,22.0799,222968.0
2024-11-05 12:00:00,22.28,22.31,22.26,22.29,246260.0,22.07,22.0997,22.0502,22.0799,246260.0
2024-11-05 12:30:00,22.29,22.32,22.28,22.3,107014.0,22.0799,22.1096,22.07,22.0898,107014.0
2024-11-05 13:00:00,22.3,22.32,22.28,22.28,102518.0,22.0898,22.1096,22.07,22.07,102518.0
2024-11-05 13:30:00,22.28,22.29,22.25,22.28,115765.0,22.07,22.0799,22.0403,22.07,115765.0
2024-11-05 14:00:00,22.28,22.31,22.28,22.29,159269.0,22.07,22.0997,22.07,22.0799,159269.0
2024-11-05 14:30:00,22.29,22.31,22.26,22.28,179668.0,22.0799,22.0997,22.0502,22.07,179668.0
2024-11-05 15:00:00,22.27,22.31,22.26,22.3,159495.0,22.0601,22.0997,22.0502,22.0898,159495.0
2024-11-05 15:30:00,22.3,22.34,22.28,22.33,209901.0,22.0898,22.1294,22.07,22.1195,209901.0
2024-11-06 09:30:00,22.85,22.88,22.72,22.75,843192.0,22.6346,22.6643,22.5058,22.5355,843192.0
2024-11-06 10:00:00,22.75,22.87,22.75,22.87,337952.0,22.5355,22.6544,22.5355,22.6544,337952.0
2024-11-06 10:30:00,22.86,22.87,22.76,22.78,275249.0,22.6445,22.6544,22.5454,22.5653,275249.0
2024-11-06 11:00:00,22.79,22.84,22.76,22.84,134068.0,22.5752,22.6247,22.5454,22.6247,134068.0
2024-11-06 11:30:00,22.84,22.87,22.83,22.87,187609.0,22.6247,22.6544,22.6148,22.6544,187609.0
2024-11-06 12:00:00,22.86,22.88,22.84,22.86,221825.0,22.6445,22.6643,22.6247,22.6445,221825.0
2024-11-06 12:30:00,22.86,22.89,22.85,22.88,211623.0,22.6445,22.6742,22.6346,22.6643,211623.0
2024-11-06 13:00:00,22.88,22.93,22.87,22.92,190058.0,22.6643,22.7138,22.6544,22.7039,190058.0
2024-11-06 13:30:00,22.92,22.94,22.91,22.92,127867.0,22.7039,22.7237,22.694,22.7039,127867.0
2024-11-06 14:00:00,22.93,22.94,22.91,22.94,122702.0,22.7138,22.7237,22.694,22.7237,122702.0
2024-11-06 14:30:00,22.94,22.95,22.92,22.94,353853.0,22.7237,22.7337,22.7039,22.7237,353853.0
2024-11-06 15:00:00,22.94,22.98,22.93,22.96,227132.0,22.7237,22.7634,22.7138,22.7436,227132.0
2024-11-06 15:30:00,22.96,22.99,22.94,22.96,529518.0,22.7436,22.7733,22.7237,22.7436,529518.0
2024-11-07 09:30:00,23.03,23.08,23.03,23.08,381404.0,22.8129,22.8624,22.8129,22.8624,381404.0
2024-11-07 10:00:00,23.07,23.09,23.06,23.09,121467.0,22.8525,22.8723,22.8426,22.8723,121467.0
2024-11-07 10:30:00,23.09,23.13,23.08,23.12,191410.0,22.8723,22.912,22.8624,22.902,191410.0
2024-11-07 11:00:00,23.12,23.12,23.08,23.09,106704.0,22.902,22.902,22.8624,22.8723,106704.0
2024-11-07 11:30:00,23.1,23.12,23.09,23.12,178800.0,22.8822,22.902,22.8723,22.902,178800.0
2024-11-07 12:00:00,23.12,23.13,23.1,23.12,132587.0,22.902,22.912,22.8822,22.902,132587.0
2024-11-07 12:30:00,23.12,23.14,23.11,23.13,119749.0,22.902,22.9219,22.8921,22.912,119749.0
2024-11-07 13:00:00,23.13,23.13,23.09,23.11,182338.0,22.912,22.912,22.8723,22.8921,182338.0
2024-11-07 13:30:00,23.1,23.12,23.08,23.11,103667.0,22.8822,22.902,22.8624,22.8921,103667.0
2024-11-07 14:00:00,23.1,23.12,23.08,23.09,144729.0,22.8822,22.902,22.8624,22.8723,144729.0
2024-11-07 14:30:00,23.1,23.15,23.06,23.14,128978.0,22.8822,22.9318,22.8426,22.9219,128978.0
2024-11-07 15:00:00,23.14,23.18,23.13,23.16,244098.0,22.9219,22.9615,22.912,22.9417,244098.0
2024-11-07 15:30:00,23.16,23.16,23.11,23.13,347732.0,22.9417,22.9417,22.8921,22.912,347732.0
2024-11-08 09:30:00,23.15,23.18,23.13,23.18,230864.0,22.9318,22.9615,22.912,22.9615,230864.0
2024-11-08 10:00:00,23.18,23.2,23.15,23.19,138898.0,22.9615,22.9813,22.9318,22.9714,138898.0
2024-11-08 10:30:00,23.19,23.22,23.19,23.21,193642.0,22.9714,23.0011,22.9714,22.9912,193642.0
2024-11-08 11:00:00,23.21,23.22,23.19,23.22,115057.0,22.9912,23.0011,22.9714,23.0011,115057.0
2024-11-08 11:30:00,23.21,23.22,23.19,23.21,89431.0,22.9912,23.0011,22.9714,22.9912,89431.0
2024-11-08 12:00:00,23.21,23.22,23.19,23.21,208960.0,22.9912,23.0011,22.9714,22.9912,208960.0
2024-11-08 12:30:00,23.21,23.23,23.2,23.23,262942.0,22.9912,23.011,22.9813,23.011,262942.0
2024-11-08 13:00:00,23.23,23.23,23.21,23.23,127875.0,23.011,23.011,22.9912,23.011,127875.0
2024-11-08 13:30:00,23.23,23.27,23.22,23.26,164786.0,23.011,23.0506,23.0011,23.0407,164786.0
2024-11-08 14:00:00,23.26,23.27,23.25,23.27,199754.0,23.0407,23.0506,23.0308,23.0506,199754.0
2024-11-08 14:30:00,23.27,23.29,23.26,23.27,114652.0,23.0506,23.0704,23.0407,23.0506,114652.0
2024-11-08 15:00:00,23.26,23.26,23.23,23.23,190912.0,23.0407,23.0407,23.011,23.011,190912.0
2024-11-08 15:30:00,23.23,23.24,23.21,23.23,431187.0,23.011,23.0209,22.9912,23.011,431187.0
2024-11-11 09:30:00,23.32,23.34,23.29,23.3,308730.0,23.1002,23.12,23.0704,23.0804,308730.0
2024-11-11 10:00:00,23.3,23.31,23.28,23.3,211740.0,23.0804,23.0903,23.0605,23.0804,211740.0
2024-11-11 10:30:00,23.3,23.34,23.3,23.34,223907.0,23.0804,23.12,23.0804,23.12,223907.0
2024-11-11 11:00:00,23.34,23.35,23.31,23.31,552554.0,23.12,23.1299,23.0903,23.0903,552554.0
2024-11-11 11:30:00,23.31,23.34,23.31,23.33,93624.0,23.0903,23.12,23.0903,23.1101,93624.0
2024-11-11 12:00:00,23.34,23.34,23.3,23.3,105233.0,23.12,23.12,23.0804,23.0804,105233.0
2024-11-11 12:30:00,23.3,23.32,23.29,23.29,107573.0,23.0804,23.1002,23.0704,23.0704,107573.0
2024-11-11 13:00:00,23.29,23.29,23.23,23.27,93847.0,23.0704,23.0704,23.011,23.0506,93847.0
2024-11-11 13:30:00,23.27,23.31,23.26,23.29,61682.0,23.0506,23.0903,23.0407,23.0704,61682.0
2024-11-11 14:00:00,23.29,23.29,23.27,23.29,86726.0,23.0704,23.0704,23.0506,23.0704,86726.0
2024-11-11 14:30:00,23.28,23.3,23.27,23.29,81028.0,23.0605,23.0804,23.0506,23.0704,81028.0
2024-11-11 15:00:00,23.28,23.3,23.27,23.29,78356.0,23.0605,23.0804,23.0506,23.0704,78356.0
2024-11-11 15:30:00,23.29,23.31,23.28,23.31,191086.0,23.0704,23.0903,23.0605,23.0903,191086.0
2024-11-12 09:30:00,23.29,23.32,23.27,23.3,317767.0,23.0704,23.1002,23.0506,23.0804,317767.0
2024-11-12 10:00:00,23.3,23.31,23.26,23.26,131895.0,23.0804,23.0903,23.0407,23.0407,131895.0
2024-11-12 10:30:00,23.26,23.28,23.23,23.23,200796.0,23.0407,23.0605,23.011,23.011,200796.0
2024-11-12 11:00:00,23.23,23.24,23.21,23.23,124490.0,23.011,23.0209,22.9912,23.011,124490.0
2024-11-12 11:30:00,23.23,23.23,23.18,23.2,155420.0,23.011,23.011,22.9615,22.9813,155420.0
2024-11-12 12:00:00,23.19,23.2,23.17,23.2,106125.0,22.9714,22.9813,22.9516,22.9813,106125.0
2024-11-12 12:30:00,23.19,23.2,23.12,23.13,107846.0,22.9714,22.9813,22.902,22.912,107846.0
2024-11-12 13:00:00,23.12,23.17,23.11,23.17,99911.0,22.902,22.9516,22.8921,22.9516,99911.0
2024-11-12 13:30:00,23.17,23.25,23.17,23.23,144806.0,22.9516,23.0308,22.9516,23.011,144806.0
2024-11-12 14:00:00,23.23,23.27,23.23,23.26,89371.0,23.011,23.0506,23.011,23.0407,89371.0
2024-11-12 14:30:00,23.26,23.27,23.24,23.24,151319.0,23.0407,23.0506,23.0209,23.0209,151319.0
2024-11-12 15:00:00,23.25,23.26,23.22,23.23,109479.0,23.0308,23.0407,23.0011,23.011,109479.0
2024-11-12 15:30:00,23.22,23.23,23.19,23.21,190552.0,23.0011,23.011,22.9714,22.9912,190552.0
2024-11-13 09:30:00,23.24,23.27,23.21,23.23,337372.0,23.0209,23.0506,22.9912,23.011,337372.0
2024-11-13 10:00:00,23.23,23.24,23.15,23.2,166818.0,23.011,23.0209,22.9318,22.9813,166818.0
2024-11-13 10:30:00,23.21,23.25,23.19,23.23,83506.0,22.9912,23.0308,22.9714,23.011,83506.0
2024-11-13 11:00:00,23.24,23.28,23.22,23.27,178192.0,23.0209,23.0605,23.0011,23.0506,178192.0
2024-11-13 11:30:00,23.27,23.28,23.23,23.26,419643.0,23.0506,23.0605,23.011,23.0407,419643.0
2024-11-13 12:00:00,23.26,23.3,23.26,23.27,102911.0,23.0407,23.0804,23.0407,23.0506,102911.0
2024-11-13 12:30:00,23.27,23.3,23.26,23.3,108569.0,23.0506,23.0804,23.0407,23.0804,108569.0
2024-11-13 13:00:00,23.3,23.3,23.26,23.28,121754.0,23.0804,23.0804,23.0407,23.0605,121754.0
2024-11-13 13:30:00,23.29,23.3,23.27,23.29,68308.0,23.0704,23.0804,23.0506,23.0704,68308.0
2024-11-13 14:00:00,23.29,23.29,23.23,23.23,131234.0,23.0704,23.0704,23.011,23.011,131234.0
2024-11-13 14:30:00,23.23,23.24,23.19,23.21,147761.0,23.011,23.0209,22.9714,22.9912,147761.0
2024-11-13 15:00:00,23.2,23.24,23.18,23.22,115108.0,22.9813,23.0209,22.9615,23.0011,115108.0
2024-11-13 15:30:00,23.21,23.25,23.17,23.2,234068.0,22.9912,23.0308,22.9516,22.9813,234068.0
2024-11-14 09:30:00,23.22,23.23,23.14,23.16,266320.0,23.0011,23.011,22.9219,22.9417,266320.0
2024-11-14 10:00:00,23.16,23.17,23.12,23.16,118207.0,22.9417,22.9516,22.902,22.9417,118207.0
2024-11-14 10:30:00,23.17,23.18,23.14,23.16,83665.0,22.9516,22.9615,22.9219,22.9417,83665.0
2024-11-14 11:00:00,23.15,23.17,23.13,23.17,85970.0,22.9318,22.9516,22.912,22.9516,85970.0
2024-11-14 11:30:00,23.16,23.18,23.12,23.14,93537.0,22.9417,22.9615,22.902,22.9219,93537.0
2024-11-14 12:00:00,23.13,23.14,23.09,23.1,142391.0,22.912,22.9219,22.8723,22.8822,142391.0
2024-11-14 12:30:00,23.09,23.11,23.05,23.11,143833.0,22.8723,22.8921,22.8327,22.8921,143833.0
2024-11-14 13:00:00,23.1,23.13,23.09,23.11,51444.0,22.8822,22.912,22.8723,22.8921,51444.0
2024-11-14 13:30:00,23.1,23.11,23.05,23.05,185328.0,22.8822,22.8921,22.8327,22.8327,185328.0
2024-11-14 14:00:00,23.06,23.11,23.05,23.11,134724.0,22.8426,22.8921,22.8327,22.8921,134724.0
2024-11-14 14:30:00,23.11,23.13,23.1,23.11,105910.0,22.8921,22.912,22.8822,22.8921,105910.0
2024-11-14 15:00:00,23.11,23.11,23.02,23.07,242882.0,22.8921,22.8921,22.803,22.8525,242882.0
2024-11-14 15:30:00,23.07,23.08,23.0,23.04,557969.0,22.8525,22.8624,22.7832,22.8228,557969.0
2024-11-15 09:30:00,22.9,22.92,22.84,22.86,246840.0,22.6841,22.7039,22.6247,22.6445,246840.0
2024-11-15 10:00:00,22.85,22.86,22.77,22.78,262327.0,22.6346,22.6445,22.5553,22.5653,262327.0
2024-11-15 10:30:00,22.78,22.8,22.74,22.76,275203.0,22.5653,22.5851,22.5256,22.5454,275203.0
2024-11-15 11:00:00,22.76,22.8,22.75,22.8,116955.0,22.5454,22.5851,22.5355,22.5851,116955.0
2024-11-15 11:30:00,22.8,22.81,22.73,22.73,1142112.0,22.5851,22.595,22.5157,22.5157,1142112.0
2024-11-15 12:00:00,22.74,22.75,22.72,22.73,299576.0,22.5256,22.5355,22.5058,22.5157,299576.0
2024-11-15 12:30:00,22.73,22.74,22.7,22.72,248421.0,22.5157,22.5256,22.486,22.5058,248421.0
2024-11-15 13:00:00,22.72,22.74,22.71,22.73,215841.0,22.5058,22.5256,22.4959,22.5157,215841.0
2024-11-15 13:30:00,22.72,22.73,22.66,22.68,104699.0,22.5058,22.5157,22.4464,22.4662,104699.0
2024-11-15 14:00:00,22.69,22.71,22.68,22.68,68957.0,22.4761,22.4959,22.4662,22.4662,68957.0
2024-11-15 14:30:00,22.68,22.74,22.67,22.71,165853.0,22.4662,22.5256,22.4563,22.4959,165853.0
2024-11-15 15:00:00,22.71,22.76,22.7,22.73,233902.0,22.4959,22.5454,22.486,22.5157,233902.0
2024-11-15 15:30:00,22.73,22.76,22.7,22.73,348655.0,22.5157,22.5454,22.486,22.5157,348655.0
2024-11-18 09:30:00,22.77,22.77,22.72,22.73,316765.0,22.5553,22.5553,22.5058,22.5157,316765.0
2024-11-18 10:00:00,22.73,22.81,22.73,22.8,125644.0,22.5157,22.595,22.5157,22.5851,125644.0
2024-11-18 10:30:00,22.81,22.85,22.81,22.84,128058.0,22.595,22.6346,22.595,22.6247,128058.0
2024-11-18 11:00:00,22.85,22.88,22.83,22.87,137366.0,22.6346,22.6643,22.6148,22.6544,137366.0
2024-11-18 11:30:00,22.86,22.89,22.83,22.84,188813.0,22.6445,22.6742,22.6148,22.6247,188813.0
2024-11-18 12:00:00,22.85,22.86,22.82,22.84,139073.0,22.6346,22.6445,22.6049,22.6247,139073.0
2024-11-18 12:30:00,22.84,22.86,22.82,22.85,102555.0,22.6247,22.6445,22.6049,22.6346,102555.0
2024-11-18 13:00:00,22.85,22.86,22.83,22.84,65658.0,22.6346,22.6445,22.6148,22.6247,65658.0
2024-11-18 13:30:00,22.84,22.84,22.79,22.84,146369.0,22.6247,22.6247,22.5752,22.6247,146369.0
2024-11-18 14:00:00,22.84,22.84,22.78,22.8,179300.0,22.6247,22.6247,22.5653,22.5851,179300.0
2024-11-18 14:30:00,22.8,22.84,22.78,22.83,136087.0,22.5851,22.6247,22.5653,22.6148,136087.0
2024-11-18 15:00:00,22.83,22.85,22.82,22.84,114039.0,22.6148,22.6346,22.6049,22.6247,114039.0
2024-11-18 15:30:00,22.84,22.85,22.81,22.84,138945.0,22.6247,22.6346,22.595,22.6247,138945.0
2024-11-19 09:30:00,22.71,22.74,22.68,22.72,289430.0,22.4959,22.5256,22.4662,22.5058,289430.0
2024-11-19 10:00:00,22.72,22.77,22.7,22.76,152130.0,22.5058,22.5553,22.486,22.5454,152130.0
2024-11-19 10:30:00,22.77,22.84,22.76,22.83,237244.0,22.5553,22.6247,22.5454,22.6148,237244.0
2024-11-19 11:00:00,22.82,22.88,22.82,22.87,164234.0,22.6049,22.6643,22.6049,22.6544,164234.0
2024-11-19 11:30:00,22.87,22.88,22.85,22.87,308257.0,22.6544,22.6643,22.6346,22.6544,308257.0
2024-11-19 12:00:00,22.87,22.88,22.84,22.87,110007.0,22.6544,22.6643,22.6247,22.6544,110007.0
2024-11-19 12:30:00,22.88,22.9,22.87,22.89,83860.0,22.6643,22.6841,22.6544,22.6742,83860.0
2024-11-19 13:00:00,22.89,22.9,22.86,22.89,123090.0,22.6742,22.6841,22.6445,22.6742,123090.0
2024-11-19 13:30:00,22.89,22.96,22.89,22.95,113422.0,22.6742,22.7436,22.6742,22.7337,113422.0
2024-11-19 14:00:00,22.95,22.96,22.93,22.93,115046.0,22.7337,22.7436,22.7138,22.7138,115046.0
2024-11-19 14:30:00,22.93,22.93,22.88,22.9,170033.0,22.7138,22.7138,22.6643,22.6841,170033.0
2024-11-19 15:00:00,22.91,22.92,22.89,22.92,246599.0,22.694,22.7039,22.6742,22.7039,246599.0
2024-11-19 15:30:00,22.92,22.95,22.91,22.93,198957.0,22.7039,22.7337,22.694,22.7138,198957.0
2024-11-20 09:30:00,22.95,22.95,22.83,22.84,226187.0,22.7337,22.7337,22.6148,22.6247,226187.0
2024-11-20 10:00:00,22.83,22.86,22.73,22.77,121525.0,22.6148,22.6445,22.5157,22.5553,121525.0
2024-11-20 10:30:00,22.77,22.85,22.77,22.85,149098.0,22.5553,22.6346,22.5553,22.6346,149098.0
2024-11-20 11:00:00,22.85,22.86,22.77,22.78,194619.0,22.6346,22.6445,22.5553,22.5653,194619.0
2024-11-20 11:30:00,22.77,22.89,22.76,22.88,90492.0,22.5553,22.6742,22.5454,22.6643,90492.0
2024-11-20 12:00:00,22.88,22.89,22.79,22.82,73612.0,22.6643,22.6742,22.5752,22.6049,73612.0
2024-11-20 12:30:00,22.83,22.88,22.82,22.83,88004.0,22.6148,22.6643,22.6049,22.6148,88004.0
2024-11-20 13:00:00,22.83,22.85,22.8,22.85,102997.0,22.6148,22.6346,22.5851,22.6346,102997.0
2024-11-20 13:30:00,22.85,22.85,22.79,22.8,193391.0,22.6346,22.6346,22.5752,22.5851,193391.0
2024-11-20 14:00:00,22.81,22.82,22.79,22.8,109325.0,22.595,22.6049,22.5752,22.5851,109325.0
2024-11-20 14:30:00,22.81,22.86,22.8,22.85,70966.0,22.595,22.6445,22.5851,22.6346,70966.0
2024-11-20 15:00:00,22.84,22.88,22.83,22.88,139950.0,22.6247,22.6643,22.6148,22.6643,139950.0
2024-11-20 15:30:00,22.88,22.97,22.88,22.95,429206.0,22.6643,22.7535,22.6643,22.7337,429206.0
2024-11-21 09:30:00,23.09,23.09,22.9,22.97,360098.0,22.8723,22.8723,22.6841,22.7535,360098.0
2024-11-21 10:00:00,22.95,23.02,22.87,22.89,580106.0,22.7337,22.803,22.6544,22.6742,580106.0
2024-11-21 10:30:00,22.87,23.05,22.87,23.04,245984.0,22.6544,22.8327,22.6544,22.8228,245984.0
2024-11-21 11:00:00,23.04,23.09,23.01,23.08,172997.0,22.8228,22.8723,22.7931,22.8624,172997.0
2024-11-21 11:30:00,23.09,23.1,23.03,23.05,113495.0,22.8723,22.8822,22.8129,22.8327,113495.0
2024-11-21 12:00:00,23.05,23.11,23.02,23.1,147851.0,22.8327,22.8921,22.803,22.8822,147851.0
2024-11-21 12:30:00,23.1,23.14,23.09,23.12,129345.0,22.8822,22.9219,22.8723,22.902,129345.0
2024-11-21 13:00:00,23.13,23.16,23.12,23.16,125044.0,22.912,22.9417,22.902,22.9417,125044.0
2024-11-21 13:30:00,23.16,23.17,23.13,23.15,233613.0,22.9417,22.9516,22.912,22.9318,233613.0
2024-11-21 14:00:00,23.15,23.16,23.11,23.15,230871.0,22.9318,22.9417,22.8921,22.9318,230871.0
2024-11-21 14:30:00,23.15,23.16,23.13,23.15,175392.0,22.9318,22.9417,22.912,22.9318,175392.0
2024-11-21 15:00:00,23.14,23.17,23.14,23.16,111119.0,22.9219,22.9516,22.9219,22.9417,111119.0
2024-11-21 15:30:00,23.16,23.17,23.1,23.11,309443.0,22.9417,22.9516,22.8822,22.8921,309443.0
2024-11-22 09:30:00,23.12,23.22,23.1,23.21,204603.0,22.902,23.0011,22.8822,22.9912,204603.0
2024-11-22 10:00:00,23.21,23.22,23.12,23.14,131179.0,22.9912,23.0011,22.902,22.9219,131179.0
2024-11-22 10:30:00,23.14,23.22,23.13,23.22,97313.0,22.9219,23.0011,22.912,23.0011,97313.0
2024-11-22 11:00:00,23.22,23.23,23.14,23.18,100625.0,23.0011,23.011,22.9219,22.9615,100625.0
2024-11-22 11:30:00,23.18,23.21,23.15,23.21,1350910.0,22.9615,22.9912,22.9318,22.9912,1350910.0
2024-11-22 12:00:00,23.2,23.24,23.19,23.23,159364.0,22.9813,23.0209,22.9714,23.011,159364.0
2024-11-22 12:30:00,23.23,23.24,23.19,23.23,70226.0,23.011,23.0209,22.9714,23.011,70226.0
2024-11-22 13:00:00,23.23,23.25,23.22,23.23,72040.0,23.011,23.0308,23.0011,23.011,72040.0
2024-11-22 13:30:00,23.22,23.24,23.2,23.23,163941.0,23.0011,23.0209,22.9813,23.011,163941.0
2024-11-22 14:00:00,23.22,23.23,23.18,23.22,229786.0,23.0011,23.011,22.9615,23.0011,229786.0
2024-11-22 14:30:00,23.21,23.24,23.21,23.23,1450672.0,22.9912,23.0209,22.9912,23.011,1450672.0
2024-11-22 15:00:00,23.22,23.22,23.17,23.2,124876.0,23.0011,23.0011,22.9516,22.9813,124876.0
2024-11-22 15:30:00,23.2,23.25,23.2,23.23,340386.0,22.9813,23.0308,22.9813,23.011,340386.0
2024-11-25 09:30:00,23.38,23.45,23.37,23.39,317341.0,23.1596,23.2289,23.1497,23.1695,317341.0
2024-11-25 10:00:00,23.39,23.41,23.33,23.41,154507.0,23.1695,23.1893,23.1101,23.1893,154507.0
2024-11-25 10:30:00,23.4,23.42,23.36,23.37,133969.0,23.1794,23.1992,23.1398,23.1497,133969.0
2024-11-25 11:00:00,23.38,23.39,23.36,23.37,175741.0,23.1596,23.1695,23.1398,23.1497,175741.0
2024-11-25 11:30:00,23.36,23.38,23.32,23.33,78766.0,23.1398,23.1596,23.1002,23.1101,78766.0
2024-11-25 12:00:00,23.33,23.35,23.27,23.28,236360.0,23.1101,23.1299,23.0506,23.0605,236360.0
2024-11-25 12:30:00,23.28,23.31,23.25,23.3,114293.0,23.0605,23.0903,23.0308,23.0804,114293.0
2024-11-25 13:00:00,23.3,23.35,23.3,23.33,73609.0,23.0804,23.1299,23.0804,23.1101,73609.0
2024-11-25 13:30:00,23.34,23.35,23.32,23.34,94736.0,23.12,23.1299,23.1002,23.12,94736.0
2024-11-25 14:00:00,23.34,23.35,23.31,23.33,253710.0,23.12,23.1299,23.0903,23.1101,253710.0
2024-11-25 14:30:00,23.33,23.34,23.31,23.33,114045.0,23.1101,23.12,23.0903,23.1101,114045.0
2024-11-25 15:00:00,23.32,23.33,23.3,23.33,175987.0,23.1002,23.1101,23.0804,23.1101,175987.0
2024-11-25 15:30:00,23.32,23.35,23.31,23.33,211249.0,23.1002,23.1299,23.0903,23.1101,211249.0
2024-11-26 09:30:00,23.38,23.4,23.35,23.37,262603.0,23.1596,23.1794,23.1299,23.1497,262603.0
2024-11-26 10:00:00,23.36,23.37,23.32,23.35,126088.0,23.1398,23.1497,23.1002,23.1299,126088.0
2024-11-26 10:30:00,23.36,23.39,23.33,23.38,193164.0,23.1398,23.1695,23.1101,23.1596,193164.0
2024-11-26 11:00:00,23.37,23.39,23.35,23.39,94595.0,23.1497,23.1695,23.1299,23.1695,94595.0
2024-11-26 11:30:00,23.39,23.4,23.38,23.39,144421.0,23.1695,23.1794,23.1596,23.1695,144421.0
2024-11-26 12:00:00,23.39,23.4,23.37,23.38,94008.0,23.1695,23.1794,23.1497,23.1596,94008.0
2024-11-26 12:30:00,23.38,23.41,23.38,23.41,73934.0,23.1596,23.1893,23.1596,23.1893,73934.0
2024-11-26 13:00:00,23.4,23.41,23.38,23.39,84147.0,23.1794,23.1893,23.1596,23.1695,84147.0
2024-11-26 13:30:00,23.39,23.41,23.38,23.41,124589.0,23.1695,23.1893,23.1596,23.1893,124589.0
2024-11-26 14:00:00,23.41,23.42,23.36,23.38,189697.0,23.1893,23.1992,23.1398,23.1596,189697.0
2024-11-26 14:30:00,23.38,23.4,23.37,23.4,144599.0,23.1596,23.1794,23.1497,23.1794,144599.0
2024-11-26 15:00:00,23.39,23.42,23.39,23.41,129943.0,23.1695,23.1992,23.1695,23.1893,129943.0
2024-11-26 15:30:00,23.4,23.45,23.4,23.43,250139.0,23.1794,23.2289,23.1794,23.2091,250139.0
2024-11-27 09:30:00,23.44,23.45,23.41,23.42,228086.0,23.219,23.2289,23.1893,23.1992,228086.0
2024-11-27 10:00:00,23.42,23.43,23.37,23.38,168279.0,23.1992,23.2091,23.1497,23.1596,168279.0
2024-11-27 10:30:00,23.38,23.38,23.34,23.36,105590.0,23.1596,23.1596,23.12,23.1398,105590.0
2024-11-27 11:00:00,23.36,23.36,23.33,23.34,185754.0,23.1398,23.1398,23.1101,23.12,185754.0
2024-11-27 11:30:00,23.34,23.37,23.32,23.33,160452.0,23.12,23.1497,23.1002,23.1101,160452.0
2024-11-27 12:00:00,23.32,23.33,23.29,23.33,117238.0,23.1002,23.1101,23.0704,23.1101,117238.0
2024-11-27 12:30:00,23.33,23.34,23.31,23.34,86969.0,23.1101,23.12,23.0903,23.12,86969.0
2024-11-27 13:00:00,23.34,23.36,23.33,23.34,105707.0,23.12,23.1398,23.1101,23.12,105707.0
2024-11-27 13:30:00,23.34,23.37,23.33,23.36,72324.0,23.12,23.1497,23.1101,23.1398,72324.0
2024-11-27 14:00:00,23.36,23.37,23.35,23.35,152034.0,23.1398,23.1497,23.1299,23.1299,152034.0
2024-11-27 14:30:00,23.35,23.37,23.34,23.36,91099.0,23.1299,23.1497,23.12,23.1398,91099.0
2024-11-27 15:00:00,23.36,23.36,23.34,23.35,102244.0,23.1398,23.1398,23.12,23.1299,102244.0
2024-11-27 15:30:00,23.35,23.36,23.32,23.36,167845.0,23.1299,23.1398,23.1002,23.1398,167845.0
2024-11-29 09:30:00,23.38,23.43,23.38,23.43,249693.0,23.1596,23.2091,23.1596,23.2091,249693.0
2024-11-29 10:00:00,23.43,23.47,23.42,23.46,141536.0,23.2091,23.2488,23.1992,23.2388,141536.0
2024-11-29 10:30:00,23.46,23.48,23.45,23.48,105278.0,23.2388,23.2587,23.2289,23.2587,105278.0
2024-11-29 11:00:00,23.48,23.49,23.47,23.48,151932.0,23.2587,23.2686,23.2488,23.2587,151932.0
2024-11-29 11:30:00,23.48,23.51,23.48,23.5,121439.0,23.2587,23.2884,23.2587,23.2785,121439.0
2024-11-29 12:00:00,23.5,23.52,23.49,23.5,78960.0,23.2785,23.2983,23.2686,23.2785,78960.0
2024-11-29 12:30:00,23.5,23.53,23.48,23.48,215958.0,23.2785,23.3082,23.2587,23.2587,215958.0
2024-12-02 09:30:00,23.5,23.55,23.47,23.49,558263.0,23.2785,23.328,23.2488,23.2686,558263.0
2024-12-02 10:00:00,23.49,23.52,23.48,23.51,186006.0,23.2686,23.2983,23.2587,23.2884,186006.0
2024-12-02 10:30:00,23.51,23.53,23.48,23.49,204320.0,23.2884,23.3082,23.2587,23.2686,204320.0
2024-12-02 11:00:00,23.48,23.52,23.48,23.51,150894.0,23.2587,23.2983,23.2587,23.2884,150894.0
2024-12-02 11:30:00,23.51,23.54,23.51,23.53,173346.0,23.2884,23.3181,23.2884,23.3082,173346.0
2024-12-02 12:00:00,23.53,23.54,23.52,23.52,104449.0,23.3082,23.3181,23.2983,23.2983,104449.0
2024-12-02 12:30:00,23.52,23.54,23.51,23.52,96321.0,23.2983,23.3181,23.2884,23.2983,96321.0
2024-12-02 13:00:00,23.53,23.54,23.52,23.54,78920.0,23.3082,23.3181,23.2983,23.3181,78920.0
2024-12-02 13:30:00,23.53,23.54,23.52,23.54,92865.0,23.3082,23.3181,23.2983,23.3181,92865.0
2024-12-02 14:00:00,23.53,23.54,23.5,23.52,188352.0,23.3082,23.3181,23.2785,23.2983,188352.0
2024-12-02 14:30:00,23.52,23.54,23.51,23.54,178904.0,23.2983,23.3181,23.2884,23.3181,178904.0
2024-12-02 15:00:00,23.54,23.56,23.53,23.55,170396.0,23.3181,23.3379,23.3082,23.328,170396.0
2024-12-02 15:30:00,23.55,23.55,23.52,23.52,390691.0,23.328,23.328,23.2983,23.2983,390691.0
2024-12-03 09:30:00,23.51,23.53,23.49,23.51,568726.0,23.2884,23.3082,23.2686,23.2884,568726.0
2024-12-03 10:00:00,23.51,23.52,23.48,23.49,208096.0,23.2884,23.2983,23.2587,23.2686,208096.0
2024-12-03 10:30:00,23.49,23.5,23.47,23.48,77197.0,23.2686,23.2785,23.2488,23.2587,77197.0
2024-12-03 11:00:00,23.49,23.51,23.48,23.51,321795.0,23.2686,23.2884,23.2587,23.2884,321795.0
2024-12-03 11:30:00,23.51,23.51,23.47,23.48,116235.0,23.2884,23.2884,23.2488,23.2587,116235.0
2024-12-03 12:00:00,23.48,23.5,23.47,23.49,90733.0,23.2587,23.2785,23.2488,23.2686,90733.0
2024-12-03 12:30:00,23.5,23.53,23.49,23.53,282447.0,23.2785,23.3082,23.2686,23.3082,282447.0
2024-12-03 13:00:00,23.53,23.53,23.52,23.52,101658.0,23.3082,23.3082,23.2983,23.2983,101658.0
2024-12-03 13:30:00,23.52,23.53,23.49,23.52,277306.0,23.2983,23.3082,23.2686,23.2983,277306.0
2024-12-03 14:00:00,23.51,23.52,23.5,23.51,171956.0,23.2884,23.2983,23.2785,23.2884,171956.0
2024-12-03 14:30:00,23.52,23.54,23.51,23.53,185559.0,23.2983,23.3181,23.2884,23.3082,185559.0
2024-12-03 15:00:00,23.53,23.54,23.52,23.53,140959.0,23.3082,23.3181,23.2983,23.3082,140959.0
2024-12-03 15:30:00,23.53,23.54,23.51,23.52,402055.0,23.3082,23.3181,23.2884,23.2983,402055.0
2024-12-04 09:30:00,23.61,23.64,23.6,23.63,197129.0,23.3874,23.4171,23.3775,23.4072,197129.0
2024-12-04 10:00:00,23.62,23.63,23.59,23.62,126308.0,23.3973,23.4072,23.3676,23.3973,126308.0
2024-12-04 10:30:00,23.62,23.64,23.61,23.63,130087.0,23.3973,23.4171,23.3874,23.4072,130087.0
2024-12-04 11:00:00,23.64,23.65,23.63,23.65,171574.0,23.4171,23.4271,23.4072,23.4271,171574.0
2024-12-04 11:30:00,23.64,23.65,23.63,23.65,129974.0,23.4171,23.4271,23.4072,23.4271,129974.0
2024-12-04 12:00:00,23.64,23.65,23.63,23.64,250450.0,23.4171,23.4271,23.4072,23.4171,250450.0
2024-12-04 12:30:00,23.64,23.65,23.62,23.65,166785.0,23.4171,23.4271,23.3973,23.4271,166785.0
2024-12-04 13:00:00,23.64,23.65,23.61,23.62,80825.0,23.4171,23.4271,23.3874,23.3973,80825.0
2024-12-04 13:30:00,23.62,23.64,23.59,23.62,148905.0,23.3973,23.4171,23.3676,23.3973,148905.0
2024-12-04 14:00:00,23.62,23.66,23.61,23.65,139334.0,23.3973,23.437,23.3874,23.4271,139334.0
2024-12-04 14:30:00,23.65,23.67,23.64,23.66,184636.0,23.4271,23.4469,23.4171,23.437,184636.0
2024-12-04 15:00:00,23.65,23.68,23.65,23.67,130883.0,23.4271,23.4568,23.4271,23.4469,130883.0
2024-12-04 15:30:00,23.68,23.7,23.67,23.69,294164.0,23.4568,23.4766,23.4469,23.4667,294164.0
2024-12-05 09:30:00,23.71,23.71,23.67,23.69,207268.0,23.4865,23.4865,23.4469,23.4667,207268.0
2024-12-05 10:00:00,23.69,23.71,23.66,23.67,111410.0,23.4667,23.4865,23.437,23.4469,111410.0
2024-12-05 10:30:00,23.66,23.67,23.64,23.66,109688.0,23.437,23.4469,23.4171,23.437,109688.0
2024-12-05 11:00:00,23.66,23.69,23.65,23.69,253143.0,23.437,23.4667,23.4271,23.4667,253143.0
2024-12-05 11:30:00,23.69,23.69,23.67,23.69,160853.0,23.4667,23.4667,23.4469,23.4667,160853.0
2024-12-05 12:00:00,23.69,23.7,23.68,23.69,710737.0,23.4667,23.4766,23.4568,23.4667,710737.0
2024-12-05 12:30:00,23.7,23.71,23.68,23.71,103833.0,23.4766,23.4865,23.4568,23.4865,103833.0
2024-12-05 13:00:00,23.71,23.71,23.64,23.66,133784.0,23.4865,23.4865,23.4171,23.437,133784.0
2024-12-05 13:30:00,23.66,23.68,23.65,23.66,111311.0,23.437,23.4568,23.4271,23.437,111311.0
2024-12-05 14:00:00,23.67,23.68,23.64,23.66,188576.0,23.4469,23.4568,23.4171,23.437,188576.0
2024-12-05 14:30:00,23.66,23.67,23.65,23.66,159574.0,23.437,23.4469,23.4271,23.437,159574.0
2024-12-05 15:00:00,23.66,23.67,23.63,23.64,135257.0,23.437,23.4469,23.4072,23.4171,135257.0
2024-12-05 15:30:00,23.64,23.66,23.61,23.63,296621.0,23.4171,23.437,23.3874,23.4072,296621.0
2024-12-06 09:30:00,23.67,23.73,23.67,23.72,277264.0,23.4469,23.5063,23.4469,23.4964,277264.0
2024-12-06 10:00:00,23.72,23.73,23.7,23.72,122531.0,23.4964,23.5063,23.4766,23.4964,122531.0
2024-12-06 10:30:00,23.71,23.73,23.7,23.71,134920.0,23.4865,23.5063,23.4766,23.4865,134920.0
2024-12-06 11:00:00,23.71,23.72,23.67,23.69,661817.0,23.4865,23.4964,23.4469,23.4667,661817.0
2024-12-06 11:30:00,23.69,23.7,23.67,23.68,106017.0,23.4667,23.4766,23.4469,23.4568,106017.0
2024-12-06 12:00:00,23.68,23.69,23.66,23.67,114768.0,23.4568,23.4667,23.437,23.4469,114768.0
2024-12-06 12:30:00,23.67,23.68,23.65,23.67,93356.0,23.4469,23.4568,23.4271,23.4469,93356.0
2024-12-06 13:00:00,23.66,23.71,23.66,23.7,70689.0,23.437,23.4865,23.437,23.4766,70689.0
2024-12-06 13:30:00,23.69,23.7,23.67,23.68,135023.0,23.4667,23.4766,23.4469,23.4568,135023.0
2024-12-06 14:00:00,23.69,23.69,23.65,23.66,116887.0,23.4667,23.4667,23.4271,23.437,116887.0
2024-12-06 14:30:00,23.66,23.68,23.65,23.67,118133.0,23.437,23.4568,23.4271,23.4469,118133.0
2024-12-06 15:00:00,23.66,23.68,23.65,23.68,120610.0,23.437,23.4568,23.4271,23.4568,120610.0
2024-12-06 15:30:00,23.67,23.7,23.67,23.69,158300.0,23.4469,23.4766,23.4469,23.4667,158300.0
2024-12-09 09:30:00,23.68,23.69,23.66,23.67,365520.0,23.4568,23.4667,23.437,23.4469,365520.0
2024-12-09 10:00:00,23.67,23.69,23.61,23.62,148854.0,23.4469,23.4667,23.3874,23.3973,148854.0
2024-12-09 10:30:00,23.63,23.63,23.57,23.58,228800.0,23.4072,23.4072,23.3478,23.3577,228800.0
2024-12-09 11:00:00,23.58,23.6,23.53,23.6,370495.0,23.3577,23.3775,23.3082,23.3775,370495.0
2024-12-09 11:30:00,23.59,23.61,23.58,23.61,198932.0,23.3676,23.3874,23.3577,23.3874,198932.0
2024-12-09 12:00:00,23.61,23.61,23.57,23.58,104618.0,23.3874,23.3874,23.3478,23.3577,104618.0
2024-12-09 12:30:00,23.59,23.61,23.57,23.59,142596.0,23.3676,23.3874,23.3478,23.3676,142596.0
2024-12-09 13:00:00,23.58,23.6,23.56,23.6,171926.0,23.3577,23.3775,23.3379,23.3775,171926.0
2024-12-09 13:30:00,23.59,23.62,23.59,23.61,198388.0,23.3676,23.3973,23.3676,23.3874,198388.0
2024-12-09 14:00:00,23.61,23.61,23.57,23.59,139324.0,23.3874,23.3874,23.3478,23.3676,139324.0
2024-12-09 14:30:00,23.58,23.59,23.54,23.56,253955.0,23.3577,23.3676,23.3181,23.3379,253955.0
2024-12-09 15:00:00,23.56,23.57,23.53,23.54,259782.0,23.3379,23.3478,23.3082,23.3181,259782.0
2024-12-09 15:30:00,23.54,23.55,23.52,23.54,196307.0,23.3181,23.328,23.2983,23.3181,196307.0
2024-12-10 09:30:00,23.57,23.57,23.51,23.54,204539.0,23.3478,23.3478,23.2884,23.3181,204539.0
2024-12-10 10:00:00,23.54,23.55,23.53,23.54,112641.0,23.3181,23.328,23.3082,23.3181,112641.0
2024-12-10 10:30:00,23.53,23.57,23.53,23.55,124556.0,23.3082,23.3478,23.3082,23.328,124556.0
2024-12-10 11:00:00,23.54,23.56,23.53,23.54,159108.0,23.3181,23.3379,23.3082,23.3181,159108.0
2024-12-10 11:30:00,23.54,23.54,23.51,23.53,181472.0,23.3181,23.3181,23.2884,23.3082,181472.0
2024-12-10 12:00:00,23.52,23.54,23.51,23.52,118443.0,23.2983,23.3181,23.2884,23.2983,118443.0
2024-12-10 12:30:00,23.53,23.55,23.51,23.52,121117.0,23.3082,23.328,23.2884,23.2983,121117.0
2024-12-10 13:00:00,23.51,23.52,23.51,23.52,74751.0,23.2884,23.2983,23.2884,23.2983,74751.0
2024-12-10 13:30:00,23.52,23.53,23.5,23.51,142204.0,23.2983,23.3082,23.2785,23.2884,142204.0
2024-12-10 14:00:00,23.5,23.51,23.48,23.51,144248.0,23.2785,23.2884,23.2587,23.2884,144248.0
2024-12-10 14:30:00,23.5,23.51,23.48,23.48,119399.0,23.2785,23.2884,23.2587,23.2587,119399.0
2024-12-10 15:00:00,23.48,23.49,23.44,23.45,185568.0,23.2587,23.2686,23.219,23.2289,185568.0
2024-12-10 15:30:00,23.44,23.45,23.42,23.45,489098.0,23.219,23.2289,23.1992,23.2289,489098.0
2024-12-11 09:30:00,23.49,23.52,23.48,23.52,305150.0,23.3506,23.3804,23.3406,23.3804,305150.0
2024-12-11 10:00:00,23.52,23.54,23.5,23.51,277018.0,23.3804,23.4003,23.3605,23.3705,277018.0
2024-12-11 10:30:00,23.51,23.53,23.5,23.52,189264.0,23.3705,23.3903,23.3605,23.3804,189264.0
2024-12-11 11:00:00,23.51,23.55,23.51,23.54,159463.0,23.3705,23.4102,23.3705,23.4003,159463.0
2024-12-11 11:30:00,23.54,23.57,23.54,23.57,94331.0,23.4003,23.4301,23.4003,23.4301,94331.0
2024-12-11 12:00:00,23.56,23.58,23.56,23.57,178381.0,23.4202,23.44,23.4202,23.4301,178381.0
2024-12-11 12:30:00,23.56,23.58,23.55,23.57,333951.0,23.4202,23.44,23.4102,23.4301,333951.0
2024-12-11 13:00:00,23.57,23.59,23.57,23.59,150719.0,23.4301,23.45,23.4301,23.45,150719.0
2024-12-11 13:30:00,23.59,23.59,23.56,23.56,170226.0,23.45,23.45,23.4202,23.4202,170226.0
2024-12-11 14:00:00,23.57,23.58,23.56,23.58,84398.0,23.4301,23.44,23.4202,23.44,84398.0
2024-12-11 14:30:00,23.58,23.59,23.57,23.58,100580.0,23.44,23.45,23.4301,23.44,100580.0
2024-12-11 15:00:00,23.57,23.58,23.57,23.58,89833.0,23.4301,23.44,23.4301,23.44,89833.0
2024-12-11 15:30:00,23.58,23.58,23.54,23.55,166186.0,23.44,23.44,23.4003,23.4102,166186.0
2024-12-12 09:30:00,23.51,23.52,23.48,23.5,247869.0,23.3705,23.3804,23.3406,23.3605,247869.0
2024-12-12 10:00:00,23.5,23.52,23.45,23.52,269602.0,23.3605,23.3804,23.3108,23.3804,269602.0
2024-12-12 10:30:00,23.51,23.52,23.49,23.52,122948.0,23.3705,23.3804,23.3506,23.3804,122948.0
2024-12-12 11:00:00,23.51,23.54,23.51,23.53,252341.0,23.3705,23.4003,23.3705,23.3903,252341.0
2024-12-12 11:30:00,23.52,23.53,23.48,23.48,249860.0,23.3804,23.3903,23.3406,23.3406,249860.0
2024-12-12 12:00:00,23.48,23.53,23.47,23.5,145278.0,23.3406,23.3903,23.3307,23.3605,145278.0
2024-12-12 12:30:00,23.51,23.52,23.48,23.52,76778.0,23.3705,23.3804,23.3406,23.3804,76778.0
2024-12-12 13:00:00,23.51,23.53,23.5,23.51,78738.0,23.3705,23.3903,23.3605,23.3705,78738.0
2024-12-12 13:30:00,23.51,23.51,23.48,23.48,101299.0,23.3705,23.3705,23.3406,23.3406,101299.0
2024-12-12 14:00:00,23.48,23.5,23.44,23.45,173830.0,23.3406,23.3605,23.3009,23.3108,173830.0
2024-12-12 14:30:00,23.45,23.47,23.44,23.45,152887.0,23.3108,23.3307,23.3009,23.3108,152887.0
2024-12-12 15:00:00,23.46,23.46,23.43,23.43,241476.0,23.3207,23.3207,23.2909,23.2909,241476.0
2024-12-12 15:30:00,23.44,23.46,23.42,23.42,239728.0,23.3009,23.3207,23.281,23.281,239728.0
2024-12-13 09:30:00,23.5,23.52,23.47,23.48,283733.0,23.3605,23.3804,23.3307,23.3406,283733.0
2024-12-13 10:00:00,23.48,23.48,23.43,23.44,171629.0,23.3406,23.3406,23.2909,23.3009,171629.0
2024-12-13 10:30:00,23.44,23.45,23.37,23.37,455669.0,23.3009,23.3108,23.2313,23.2313,455669.0
2024-12-13 11:00:00,23.37,23.4,23.35,23.38,182975.0,23.2313,23.2611,23.2114,23.2412,182975.0
2024-12-13 11:30:00,23.39,23.42,23.37,23.39,269773.0,23.2512,23.281,23.2313,23.2512,269773.0
2024-12-13 12:00:00,23.39,23.39,23.36,23.37,198666.0,23.2512,23.2512,23.2213,23.2313,198666.0
2024-12-13 12:30:00,23.37,23.37,23.34,23.35,376670.0,23.2313,23.2313,23.2015,23.2114,376670.0
2024-12-13 13:00:00,23.35,23.39,23.34,23.39,175105.0,23.2114,23.2512,23.2015,23.2512,175105.0
2024-12-13 13:30:00,23.39,23.4,23.38,23.39,90112.0,23.2512,23.2611,23.2412,23.2512,90112.0
2024-12-13 14:00:00,23.39,23.41,23.38,23.4,99367.0,23.2512,23.271,23.2412,23.2611,99367.0
2024-12-13 14:30:00,23.4,23.41,23.39,23.4,87697.0,23.2611,23.271,23.2512,23.2611,87697.0
2024-12-13 15:00:00,23.4,23.41,23.38,23.41,207852.0,23.2611,23.271,23.2412,23.271,207852.0
2024-12-13 15:30:00,23.4,23.42,23.4,23.41,200935.0,23.2611,23.281,23.2611,23.271,200935.0
2024-12-16 09:30:00,23.46,23.49,23.45,23.48,298055.0,23.3207,23.3506,23.3108,23.3406,298055.0
2024-12-16 10:00:00,23.49,23.51,23.44,23.5,1942192.0,23.3506,23.3705,23.3009,23.3605,1942192.0
2024-12-16 10:30:00,23.5,23.53,23.49,23.52,150208.0,23.3605,23.3903,23.3506,23.3804,150208.0
2024-12-16 11:00:00,23.52,23.52,23.5,23.51,140603.0,23.3804,23.3804,23.3605,23.3705,140603.0
2024-12-16 11:30:00,23.51,23.52,23.49,23.51,160858.0,23.3705,23.3804,23.3506,23.3705,160858.0
2024-12-16 12:00:00,23.52,23.52,23.5,23.51,142500.0,23.3804,23.3804,23.3605,23.3705,142500.0
2024-12-16 12:30:00,23.51,23.53,23.51,23.53,110147.0,23.3705,23.3903,23.3705,23.3903,110147.0
2024-12-16 13:00:00,23.53,23.55,23.52,23.55,86373.0,23.3903,23.4102,23.3804,23.4102,86373.0
2024-12-16 13:30:00,23.55,23.55,23.53,23.54,121589.0,23.4102,23.4102,23.3903,23.4003,121589.0
2024-12-16 14:00:00,23.54,23.55,23.53,23.53,67852.0,23.4003,23.4102,23.3903,23.3903,67852.0
2024-12-16 14:30:00,23.53,23.55,23.53,23.55,230076.0,23.3903,23.4102,23.3903,23.4102,230076.0
2024-12-16 15:00:00,23.54,23.55,23.53,23.54,144341.0,23.4003,23.4102,23.3903,23.4003,144341.0
2024-12-16 15:30:00,23.54,23.54,23.48,23.5,286178.0,23.4003,23.4003,23.3406,23.3605,286178.0
2024-12-17 09:30:00,23.41,23.42,23.38,23.41,312984.0,23.271,23.281,23.2412,23.271,312984.0
2024-12-17 10:00:00,23.4,23.41,23.34,23.35,325561.0,23.2611,23.271,23.2015,23.2114,325561.0
2024-12-17 10:30:00,23.35,23.38,23.34,23.38,136061.0,23.2114,23.2412,23.2015,23.2412,136061.0
2024-12-17 11:00:00,23.38,23.42,23.37,23.4,254090.0,23.2412,23.281,23.2313,23.2611,254090.0
2024-12-17 11:30:00,23.39,23.43,23.39,23.42,159515.0,23.2512,23.2909,23.2512,23.281,159515.0
2024-12-17 12:00:00,23.41,23.41,23.39,23.4,141201.0,23.271,23.271,23.2512,23.2611,141201.0
2024-12-17 12:30:00,23.39,23.42,23.39,23.42,79531.0,23.2512,23.281,23.2512,23.281,79531.0
2024-12-17 13:00:00,23.41,23.42,23.38,23.39,95858.0,23.271,23.281,23.2412,23.2512,95858.0
2024-12-17 13:30:00,23.39,23.4,23.38,23.38,120475.0,23.2512,23.2611,23.2412,23.2412,120475.0
2024-12-17 14:00:00,23.39,23.39,23.36,23.37,137938.0,23.2512,23.2512,23.2213,23.2313,137938.0
2024-12-17 14:30:00,23.37,23.37,23.35,23.35,154770.0,23.2313,23.2313,23.2114,23.2114,154770.0
2024-12-17 15:00:00,23.36,23.36,23.33,23.34,271053.0,23.2213,23.2213,23.1915,23.2015,271053.0
2024-12-17 15:30:00,23.34,23.4,23.33,23.39,332031.0,23.2015,23.2611,23.1915,23.2512,332031.0
2024-12-18 09:30:00,23.4,23.4,23.36,23.4,148325.0,23.2611,23.2611,23.2213,23.2611,148325.0
2024-12-18 10:00:00,23.4,23.42,23.39,23.42,147676.0,23.2611,23.281,23.2512,23.281,147676.0
2024-12-18 10:30:00,23.41,23.46,23.41,23.46,257747.0,23.271,23.3207,23.271,23.3207,257747.0
2024-12-18 11:00:00,23.45,23.46,23.39,23.43,131550.0,23.3108,23.3207,23.2512,23.2909,131550.0
2024-12-18 11:30:00,23.43,23.45,23.42,23.43,124842.0,23.2909,23.3108,23.281,23.2909,124842.0
2024-12-18 12:00:00,23.44,23.45,23.42,23.43,150634.0,23.3009,23.3108,23.281,23.2909,150634.0
2024-12-18 12:30:00,23.42,23.44,23.41,23.42,137426.0,23.281,23.3009,23.271,23.281,137426.0
2024-12-18 13:00:00,23.42,23.43,23.41,23.42,374376.0,23.281,23.2909,23.271,23.281,374376.0
2024-12-18 13:30:00,23.42,23.44,23.41,23.44,155488.0,23.281,23.3009,23.271,23.3009,155488.0
2024-12-18 14:00:00,23.43,23.43,23.2,23.2,744844.0,23.2909,23.2909,23.0623,23.0623,744844.0
2024-12-18 14:30:00,23.2,23.25,23.03,23.04,837170.0,23.0623,23.112,22.8933,22.9032,837170.0
2024-12-18 15:00:00,23.05,23.07,22.9,22.91,999617.0,22.9132,22.9331,22.7641,22.774,999617.0
2024-12-18 15:30:00,22.9,22.94,22.63,22.64,1769695.0,22.7641,22.8038,22.4957,22.5056,1769695.0
2024-12-19 09:30:00,22.87,22.92,22.79,22.8,703489.0,22.7343,22.784,22.6547,22.6647,703489.0
2024-12-19 10:00:00,22.82,22.82,22.72,22.73,1052604.0,22.6845,22.6845,22.5851,22.5951,1052604.0
2024-12-19 10:30:00,22.73,22.79,22.69,22.77,1131348.0,22.5951,22.6547,22.5553,22.6348,1131348.0
2024-12-19 11:00:00,22.77,22.82,22.69,22.82,950986.0,22.6348,22.6845,22.5553,22.6845,950986.0
2024-12-19 11:30:00,22.81,22.84,22.76,22.78,1020059.0,22.6746,22.7044,22.6249,22.6448,1020059.0
2024-12-19 12:00:00,22.78,22.79,22.69,22.7,816250.0,22.6448,22.6547,22.5553,22.5653,816250.0
2024-12-19 12:30:00,22.71,22.74,22.68,22.74,730193.0,22.5752,22.605,22.5454,22.605,730193.0
2024-12-19 13:00:00,22.73,22.77,22.67,22.77,654475.0,22.5951,22.6348,22.5354,22.6348,654475.0
2024-12-19 13:30:00,22.76,22.83,22.74,22.82,777317.0,22.6249,22.6945,22.605,22.6845,777317.0
2024-12-19 14:00:00,22.83,22.83,22.73,22.75,663535.0,22.6945,22.6945,22.5951,22.615,663535.0
2024-12-19 14:30:00,22.75,22.76,22.7,22.7,742101.0,22.615,22.6249,22.5653,22.5653,742101.0
2024-12-19 15:00:00,22.71,22.77,22.68,22.73,901095.0,22.5752,22.6348,22.5454,22.5951,901095.0
2024-12-19 15:30:00,22.74,22.76,22.63,22.64,2085224.0,22.605,22.6249,22.4957,22.5056,2085224.0
2024-12-20 09:30:00,22.55,22.63,22.51,22.56,671656.0,22.4161,22.4957,22.3764,22.4261,671656.0
2024-12-20 10:00:00,22.58,22.76,22.57,22.75,444473.0,22.446,22.6249,22.436,22.615,444473.0
2024-12-20 10:30:00,22.76,22.85,22.76,22.8,518766.0,22.6249,22.7144,22.6249,22.6647,518766.0
2024-12-20 11:00:00,22.8,22.96,22.8,22.95,358032.0,22.6647,22.8237,22.6647,22.8138,358032.0
2024-12-20 11:30:00,22.96,23.06,22.95,23.03,326564.0,22.8237,22.9231,22.8138,22.8933,326564.0
2024-12-20 12:00:00,23.04,23.08,23.01,23.08,314149.0,22.9032,22.943,22.8734,22.943,314149.0
2024-12-20 12:30:00,23.08,23.08,23.0,23.03,379636.0,22.943,22.943,22.8635,22.8933,379636.0
2024-12-20 13:00:00,23.03,23.04,22.93,22.93,277648.0,22.8933,22.9032,22.7939,22.7939,277648.0
2024-12-20 13:30:00,22.94,22.99,22.93,22.94,312685.0,22.8038,22.8535,22.7939,22.8038,312685.0
2024-12-20 14:00:00,22.94,22.99,22.92,22.98,269477.0,22.8038,22.8535,22.784,22.8436,269477.0
2024-12-20 14:30:00,22.98,23.02,22.95,22.96,229951.0,22.8436,22.8834,22.8138,22.8237,229951.0
2024-12-20 15:00:00,22.97,22.97,22.91,22.93,231064.0,22.8337,22.8337,22.774,22.7939,231064.0
2024-12-20 15:30:00,22.94,22.95,22.84,22.89,717883.0,22.8038,22.8138,22.7044,22.7541,717883.0
2024-12-23 09:30:00,22.9,22.92,22.81,22.85,751134.0,22.7641,22.784,22.6746,22.7144,751134.0
2024-12-23 10:00:00,22.86,22.87,22.75,22.82,491980.0,22.7243,22.7343,22.615,22.6845,491980.0
2024-12-23 10:30:00,22.82,22.85,22.79,22.8,250409.0,22.6845,22.7144,22.6547,22.6647,250409.0
2024-12-23 11:00:00,22.8,22.87,22.8,22.87,221073.0,22.6647,22.7343,22.6647,22.7343,221073.0
2024-12-23 11:30:00,22.86,22.95,22.85,22.94,157330.0,22.7243,22.8138,22.7144,22.8038,157330.0
2024-12-23 12:00:00,22.94,22.96,22.9,22.92,155098.0,22.8038,22.8237,22.7641,22.784,155098.0
2024-12-23 12:30:00,22.93,22.96,22.91,22.95,185334.0,22.7939,22.8237,22.774,22.8138,185334.0
2024-12-23 13:00:00,22.94,22.97,22.93,22.96,206431.0,22.8038,22.8337,22.7939,22.8237,206431.0
2024-12-23 13:30:00,22.97,22.99,22.96,22.98,152558.0,22.8337,22.8535,22.8237,22.8436,152558.0
2024-12-23 14:00:00,22.97,23.0,22.97,22.99,290679.0,22.8337,22.8635,22.8337,22.8535,290679.0
2024-12-23 14:30:00,22.98,22.99,22.95,22.96,256071.0,22.8436,22.8535,22.8138,22.8237,256071.0
2024-12-23 15:00:00,22.95,22.97,22.92,22.97,423863.0,22.8138,22.8337,22.784,22.8337,423863.0
2024-12-23 15:30:00,22.96,23.04,22.96,23.01,448052.0,22.8237,22.9032,22.8237,22.8734,448052.0
2024-12-24 09:30:00,23.05,23.11,23.04,23.11,254898.0,22.9132,22.9728,22.9032,22.9728,254898.0
2024-12-24 10:00:00,23.11,23.16,23.1,23.16,214290.0,22.9728,23.0225,22.9629,23.0225,214290.0
2024-12-24 10:30:00,23.15,23.19,23.15,23.19,192147.0,23.0126,23.0524,23.0126,23.0524,192147.0
2024-12-24 11:00:00,23.19,23.2,23.17,23.19,183931.0,23.0524,23.0623,23.0325,23.0524,183931.0
2024-12-24 11:30:00,23.18,23.21,23.17,23.18,150382.0,23.0424,23.0722,23.0325,23.0424,150382.0
2024-12-24 12:00:00,23.18,23.24,23.17,23.23,185800.0,23.0424,23.1021,23.0325,23.0921,185800.0
2024-12-24 12:30:00,23.22,23.28,23.19,23.27,370967.0,23.0822,23.1418,23.0524,23.1319,370967.0
2024-12-26 09:30:00,23.2,23.23,23.14,23.21,430620.0,23.0623,23.0921,23.0026,23.0722,430620.0
2024-12-26 10:00:00,23.21,23.24,23.19,23.23,235697.0,23.0722,23.1021,23.0524,23.0921,235697.0
2024-12-26 10:30:00,23.23,23.26,23.21,23.26,190459.0,23.0921,23.1219,23.0722,23.1219,190459.0
2024-12-26 11:00:00,23.26,23.28,23.24,23.26,114084.0,23.1219,23.1418,23.1021,23.1219,114084.0
2024-12-26 11:30:00,23.26,23.31,23.25,23.3,77299.0,23.1219,23.1716,23.112,23.1617,77299.0
2024-12-26 12:00:00,23.3,23.32,23.28,23.28,98036.0,23.1617,23.1816,23.1418,23.1418,98036.0
2024-12-26 12:30:00,23.28,23.3,23.24,23.26,221152.0,23.1418,23.1617,23.1021,23.1219,221152.0
2024-12-26 13:00:00,23.26,23.3,23.25,23.3,96113.0,23.1219,23.1617,23.112,23.1617,96113.0
2024-12-26 13:30:00,23.29,23.3,23.25,23.28,184379.0,23.1518,23.1617,23.112,23.1418,184379.0
2024-12-26 14:00:00,23.27,23.28,23.25,23.27,83251.0,23.1319,23.1418,23.112,23.1319,83251.0
2024-12-26 14:30:00,23.26,23.3,23.26,23.29,125927.0,23.1219,23.1617,23.1219,23.1518,125927.0
2024-12-26 15:00:00,23.29,23.31,23.28,23.3,147649.0,23.1518,23.1716,23.1418,23.1617,147649.0
2024-12-26 15:30:00,23.3,23.31,23.27,23.28,199764.0,23.1617,23.1716,23.1319,23.1418,199764.0
2024-12-27 09:30:00,23.15,23.16,23.1,23.11,292634.0,23.0126,23.0225,22.9629,22.9728,292634.0
2024-12-27 10:00:00,23.11,23.12,22.94,22.96,513129.0,22.9728,22.9828,22.8038,22.8237,513129.0
2024-12-27 10:30:00,22.96,23.02,22.92,23.0,267855.0,22.8237,22.8834,22.784,22.8635,267855.0
2024-12-27 11:00:00,22.99,23.02,22.93,23.02,177043.0,22.8535,22.8834,22.7939,22.8834,177043.0
2024-12-27 11:30:00,23.01,23.02,22.89,22.91,259268.0,22.8734,22.8834,22.7541,22.774,259268.0
2024-12-27 12:00:00,22.91,22.92,22.86,22.89,277321.0,22.774,22.784,22.7243,22.7541,277321.0
2024-12-27 12:30:00,22.9,22.92,22.86,22.92,216832.0,22.7641,22.784,22.7243,22.784,216832.0
2024-12-27 13:00:00,22.91,22.95,22.9,22.93,151284.0,22.774,22.8138,22.7641,22.7939,151284.0
2024-12-27 13:30:00,22.93,23.0,22.92,22.99,236425.0,22.7939,22.8635,22.784,22.8535,236425.0
2024-12-27 14:00:00,23.0,23.02,22.98,22.99,161529.0,22.8635,22.8834,22.8436,22.8535,161529.0
2024-12-27 14:30:00,22.99,23.05,22.98,23.05,163278.0,22.8535,22.9132,22.8436,22.9132,163278.0
2024-12-27 15:00:00,23.05,23.05,22.96,22.98,281651.0,22.9132,22.9132,22.8237,22.8436,281651.0
2024-12-27 15:30:00,22.98,23.04,22.93,23.03,365298.0,22.8436,22.9032,22.7939,22.8933,365298.0
2024-12-30 09:30:00,22.76,22.77,22.64,22.64,523503.0,22.6249,22.6348,22.5056,22.5056,523503.0
2024-12-30 10:00:00,22.64,22.69,22.61,22.63,443655.0,22.5056,22.5553,22.4758,22.4957,443655.0
2024-12-30 10:30:00,22.63,22.73,22.62,22.73,475584.0,22.4957,22.5951,22.4857,22.5951,475584.0
2024-12-30 11:00:00,22.72,22.78,22.7,22.76,267591.0,22.5851,22.6448,22.5653,22.6249,267591.0
2024-12-30 11:30:00,22.76,22.83,22.75,22.81,279494.0,22.6249,22.6945,22.615,22.6746,279494.0
2024-12-30 12:00:00,22.8,22.86,22.8,22.86,226208.0,22.6647,22.7243,22.6647,22.7243,226208.0
2024-12-30 12:30:00,22.86,22.9,22.83,22.89,134181.0,22.7243,22.7641,22.6945,22.7541,134181.0
2024-12-30 13:00:00,22.88,22.91,22.84,22.87,104024.0,22.7442,22.774,22.7044,22.7343,104024.0
2024-12-30 13:30:00,22.86,22.9,22.85,22.88,230916.0,22.7243,22.7641,22.7144,22.7442,230916.0
2024-12-30 14:00:00,22.89,22.89,22.81,22.85,151214.0,22.7541,22.7541,22.6746,22.7144,151214.0
2024-12-30 14:30:00,22.85,22.88,22.85,22.87,258472.0,22.7144,22.7442,22.7144,22.7343,258472.0
2024-12-30 15:00:00,22.87,22.89,22.82,22.82,202922.0,22.7343,22.7541,22.6845,22.6845,202922.0
2024-12-30 15:30:00,22.83,22.86,22.77,22.78,262704.0,22.6945,22.7243,22.6348,22.6448,262704.0
2024-12-31 09:30:00,22.85,22.87,22.79,22.85,361841.0,22.7144,22.7343,22.6547,22.7144,361841.0
2024-12-31 10:00:00,22.84,22.87,22.77,22.84,360833.0,22.7044,22.7343,22.6348,22.7044,360833.0
2024-12-31 10:30:00,22.83,22.86,22.79,22.8,406540.0,22.6945,22.7243,22.6547,22.6647,406540.0
2024-12-31 11:00:00,22.79,22.8,22.72,22.73,548396.0,22.6547,22.6647,22.5851,22.5951,548396.0
2024-12-31 11:30:00,22.73,22.76,22.71,22.73,244487.0,22.5951,22.6249,22.5752,22.5951,244487.0
2024-12-31 12:00:00,22.73,22.75,22.68,22.69,391287.0,22.5951,22.615,22.5454,22.5553,391287.0
2024-12-31 12:30:00,22.69,22.75,22.64,22.74,162868.0,22.5553,22.615,22.5056,22.605,162868.0
2024-12-31 13:00:00,22.74,22.76,22.65,22.66,277958.0,22.605,22.6249,22.5156,22.5255,277958.0
2024-12-31 13:30:00,22.66,22.71,22.65,22.67,179233.0,22.5255,22.5752,22.5156,22.5354,179233.0
2024-12-31 14:00:00,22.67,22.72,22.64,22.66,243831.0,22.5354,22.5851,22.5056,22.5255,243831.0
2024-12-31 14:30:00,22.65,22.71,22.63,22.7,145706.0,22.5156,22.5752,22.4957,22.5653,145706.0
2024-12-31 15:00:00,22.7,22.75,22.66,22.74,170056.0,22.5653,22.615,22.5255,22.605,170056.0
2024-12-31 15:30:00,22.74,22.75,22.65,22.7,348994.0,22.605,22.615,22.5156,22.5653,348994.0
2025-01-02 09:30:00,22.82,22.89,22.71,22.87,616694.0,22.6845,22.7541,22.5752,22.7343,616694.0
2025-01-02 10:00:00,22.88,22.91,22.76,22.78,471766.0,22.7442,22.774,22.6249,22.6448,471766.0
2025-01-02 10:30:00,22.77,22.81,22.72,22.77,248306.0,22.6348,22.6746,22.5851,22.6348,248306.0
2025-01-02 11:00:00,22.77,22.78,22.68,22.77,350543.0,22.6348,22.6448,22.5454,22.6348,350543.0
2025-01-02 11:30:00,22.77,22.82,22.75,22.79,335217.0,22.6348,22.6845,22.615,22.6547,335217.0
2025-01-02 12:00:00,22.79,22.82,22.64,22.66,396622.0,22.6547,22.6845,22.5056,22.5255,396622.0
2025-01-02 12:30:00,22.65,22.65,22.52,22.6,336921.0,22.5156,22.5156,22.3863,22.4659,336921.0
2025-01-02 13:00:00,22.59,22.6,22.52,22.57,613133.0,22.4559,22.4659,22.3863,22.436,613133.0
2025-01-02 13:30:00,22.56,22.57,22.49,22.55,498237.0,22.4261,22.436,22.3565,22.4161,498237.0
2025-01-02 14:00:00,22.55,22.62,22.53,22.61,241684.0,22.4161,22.4857,22.3963,22.4758,241684.0
2025-01-02 14:30:00,22.6,22.63,22.55,22.55,364030.0,22.4659,22.4957,22.4161,22.4161,364030.0
2025-01-02 15:00:00,22.56,22.66,22.56,22.65,242011.0,22.4261,22.5255,22.4261,22.5156,242011.0
2025-01-02 15:30:00,22.64,22.68,22.61,22.65,413628.0,22.5056,22.5454,22.4758,22.5156,413628.0
2025-01-03 09:30:00,22.75,22.85,22.74,22.77,404105.0,22.615,22.7144,22.605,22.6348,404105.0
2025-01-03 10:00:00,22.78,22.84,22.72,22.8,232766.0,22.6448,22.7044,22.5851,22.6647,232766.0
2025-01-03 10:30:00,22.8,22.85,22.78,22.84,194613.0,22.6647,22.7144,22.6448,22.7044,194613.0
2025-01-03 11:00:00,22.84,22.87,22.79,22.85,244401.0,22.7044,22.7343,22.6547,22.7144,244401.0
2025-01-03 11:30:00,22.85,22.91,22.84,22.88,283395.0,22.7144,22.774,22.7044,22.7442,283395.0
2025-01-03 12:00:00,22.88,22.91,22.86,22.88,185205.0,22.7442,22.774,22.7243,22.7442,185205.0
2025-01-03 12:30:00,22.88,22.9,22.86,22.89,124286.0,22.7442,22.7641,22.7243,22.7541,124286.0
2025-01-03 13:00:00,22.89,22.93,22.88,22.93,147139.0,22.7541,22.7939,22.7442,22.7939,147139.0
2025-01-03 13:30:00,22.92,22.94,22.91,22.92,199586.0,22.784,22.8038,22.774,22.784,199586.0
2025-01-03 14:00:00,22.92,22.96,22.91,22.94,141460.0,22.784,22.8237,22.774,22.8038,141460.0
2025-01-03 14:30:00,22.95,22.97,22.94,22.96,203497.0,22.8138,22.8337,22.8038,22.8237,203497.0
2025-01-03 15:00:00,22.95,22.96,22.93,22.96,224730.0,22.8138,22.8237,22.7939,22.8237,224730.0
2025-01-03 15:30:00,22.95,22.95,22.91,22.95,227861.0,22.8138,22.8138,22.774,22.8138,227861.0
2025-01-06 09:30:00,23.13,23.2,23.1,23.19,488115.0,22.9927,23.0623,22.9629,23.0524,488115.0
2025-01-06 10:00:00,23.19,23.23,23.17,23.23,372851.0,23.0524,23.0921,23.0325,23.0921,372851.0
2025-01-06 10:30:00,23.23,23.23,23.18,23.21,175237.0,23.0921,23.0921,23.0424,23.0722,175237.0
2025-01-06 11:00:00,23.21,23.25,23.2,23.25,327681.0,23.0722,23.112,23.0623,23.112,327681.0
2025-01-06 11:30:00,23.24,23.26,23.23,23.25,219603.0,23.1021,23.1219,23.0921,23.112,219603.0
2025-01-06 12:00:00,23.24,23.24,23.2,23.21,165434.0,23.1021,23.1021,23.0623,23.0722,165434.0
2025-01-06 12:30:00,23.21,23.22,23.16,23.18,133039.0,23.0722,23.0822,23.0225,23.0424,133039.0
2025-01-06 13:00:00,23.17,23.18,23.13,23.16,208176.0,23.0325,23.0424,22.9927,23.0225,208176.0
2025-01-06 13:30:00,23.17,23.17,23.1,23.11,218135.0,23.0325,23.0325,22.9629,22.9728,218135.0
2025-01-06 14:00:00,23.1,23.11,23.07,23.09,307095.0,22.9629,22.9728,22.9331,22.9529,307095.0
2025-01-06 14:30:00,23.09,23.1,23.04,23.05,386898.0,22.9529,22.9629,22.9032,22.9132,386898.0
2025-01-06 15:00:00,23.04,23.08,23.03,23.07,378489.0,22.9032,22.943,22.8933,22.9331,378489.0
2025-01-06 15:30:00,23.07,23.09,23.02,23.08,334174.0,22.9331,22.9529,22.8834,22.943,334174.0
2025-01-07 09:30:00,23.17,23.18,23.11,23.12,273332.0,23.0325,23.0424,22.9728,22.9828,273332.0
2025-01-07 10:00:00,23.11,23.11,22.93,23.01,574106.0,22.9728,22.9728,22.7939,22.8734,574106.0
2025-01-07 10:30:00,23.0,23.01,22.86,23.0,416207.0,22.8635,22.8734,22.7243,22.8635,416207.0
2025-01-07 11:00:00,23.01,23.01,22.94,22.98,445862.0,22.8734,22.8734,22.8038,22.8436,445862.0
2025-01-07 11:30:00,22.98,22.99,22.88,22.89,340485.0,22.8436,22.8535,22.7442,22.7541,340485.0
2025-01-07 12:00:00,22.89,22.93,22.88,22.89,136490.0,22.7541,22.7939,22.7442,22.7541,136490.0
2025-01-07 12:30:00,22.89,22.93,22.85,22.91,248885.0,22.7541,22.7939,22.7144,22.774,248885.0
2025-01-07 13:00:00,22.9,22.96,22.9,22.96,145295.0,22.7641,22.8237,22.7641,22.8237,145295.0
2025-01-07 13:30:00,22.96,22.96,22.89,22.91,148670.0,22.8237,22.8237,22.7541,22.774,148670.0
2025-01-07 14:00:00,22.91,22.93,22.88,22.9,105521.0,22.774,22.7939,22.7442,22.7641,105521.0
2025-01-07 14:30:00,22.91,22.91,22.86,22.87,184209.0,22.774,22.774,22.7243,22.7343,184209.0
2025-01-07 15:00:00,22.87,22.87,22.77,22.78,280120.0,22.7343,22.7343,22.6348,22.6448,280120.0
2025-01-07 15:30:00,22.78,22.83,22.73,22.83,532240.0,22.6448,22.6945,22.5951,22.6945,532240.0
2025-01-08 09:30:00,22.83,22.83,22.71,22.75,546512.0,22.6945,22.6945,22.5752,22.615,546512.0
2025-01-08 10:00:00,22.74,22.81,22.69,22.71,448972.0,22.605,22.6746,22.5553,22.5752,448972.0
2025-01-08 10:30:00,22.71,22.8,22.71,22.79,201598.0,22.5752,22.6647,22.5752,22.6547,201598.0
2025-01-08 11:00:00,22.79,22.81,22.75,22.79,177349.0,22.6547,22.6746,22.615,22.6547,177349.0
2025-01-08 11:30:00,22.79,22.86,22.78,22.84,176282.0,22.6547,22.7243,22.6448,22.7044,176282.0
2025-01-08 12:00:00,22.84,22.84,22.68,22.69,165320.0,22.7044,22.7044,22.5454,22.5553,165320.0
2025-01-08 12:30:00,22.69,22.75,22.67,22.75,157829.0,22.5553,22.615,22.5354,22.615,157829.0
2025-01-08 13:00:00,22.74,22.85,22.74,22.83,324225.0,22.605,22.7144,22.605,22.6945,324225.0
2025-01-08 13:30:00,22.82,22.84,22.74,22.77,480545.0,22.6845,22.7044,22.605,22.6348,480545.0
2025-01-08 14:00:00,22.77,22.89,22.75,22.87,349594.0,22.6348,22.7541,22.615,22.7343,349594.0
2025-01-08 14:30:00,22.87,22.87,22.79,22.8,230943.0,22.7343,22.7343,22.6547,22.6647,230943.0
2025-01-08 15:00:00,22.81,22.84,22.78,22.82,267416.0,22.6746,22.7044,22.6448,22.6845,267416.0
2025-01-08 15:30:00,22.83,22.86,22.79,22.84,303354.0,22.6945,22.7243,22.6547,22.7044,303354.0
2025-01-10 09:30:00,22.71,22.71,22.55,22.58,516910.0,22.5752,22.5752,22.4161,22.446,516910.0
2025-01-10 10:00:00,22.57,22.57,22.43,22.55,625398.0,22.436,22.436,22.2969,22.4161,625398.0
2025-01-10 10:30:00,22.55,22.59,22.5,22.51,907152.0,22.4161,22.4559,22.3664,22.3764,907152.0
2025-01-10 11:00:00,22.51,22.52,22.45,22.46,210077.0,22.3764,22.3863,22.3167,22.3267,210077.0
2025-01-10 11:30:00,22.46,22.5,22.42,22.43,606305.0,22.3267,22.3664,22.2869,22.2969,606305.0
2025-01-10 12:00:00,22.44,22.47,22.41,22.47,332093.0,22.3068,22.3366,22.277,22.3366,332093.0
2025-01-10 12:30:00,22.46,22.54,22.46,22.53,601513.0,22.3267,22.4062,22.3267,22.3963,601513.0
2025-01-10 13:00:00,22.53,22.61,22.51,22.59,238133.0,22.3963,22.4758,22.3764,22.4559,238133.0
2025-01-10 13:30:00,22.59,22.64,22.57,22.64,556976.0,22.4559,22.5056,22.436,22.5056,556976.0
2025-01-10 14:00:00,22.64,22.64,22.53,22.57,297578.0,22.5056,22.5056,22.3963,22.436,297578.0
2025-01-10 14:30:00,22.57,22.57,22.52,22.55,223462.0,22.436,22.436,22.3863,22.4161,223462.0
2025-01-10 15:00:00,22.56,22.56,22.47,22.49,342673.0,22.4261,22.4261,22.3366,22.3565,342673.0
2025-01-10 15:30:00,22.48,22.52,22.46,22.49,600671.0,22.3466,22.3863,22.3267,22.3565,600671.0
2025-01-13 09:30:00,22.31,22.41,22.28,22.39,575162.0,22.1776,22.277,22.1478,22.2571,575162.0
2025-01-13 10:00:00,22.39,22.42,22.31,22.32,296536.0,22.2571,22.2869,22.1776,22.1875,296536.0
2025-01-13 10:30:00,22.32,22.44,22.31,22.39,294644.0,22.1875,22.3068,22.1776,22.2571,294644.0
2025-01-13 11:00:00,22.39,22.4,22.35,22.35,338945.0,22.2571,22.267,22.2173,22.2173,338945.0
2025-01-13 11:30:00,22.36,22.4,22.31,22.32,212915.0,22.2273,22.267,22.1776,22.1875,212915.0
2025-01-13 12:00:00,22.31,22.42,22.3,22.39,258623.0,22.1776,22.2869,22.1676,22.2571,258623.0
2025-01-13 12:30:00,22.39,22.45,22.37,22.45,151043.0,22.2571,22.3167,22.2372,22.3167,151043.0
2025-01-13 13:00:00,22.44,22.46,22.42,22.46,169213.0,22.3068,22.3267,22.2869,22.3267,169213.0
2025-01-13 13:30:00,22.45,22.48,22.44,22.48,407953.0,22.3167,22.3466,22.3068,22.3466,407953.0
2025-01-13 14:00:00,22.47,22.49,22.43,22.48,206879.0,22.3366,22.3565,22.2969,22.3466,206879.0
2025-01-13 14:30:00,22.48,22.51,22.45,22.49,160564.0,22.3466,22.3764,22.3167,22.3565,160564.0
2025-01-13 15:00:00,22.48,22.51,22.46,22.47,258463.0,22.3466,22.3764,22.3267,22.3366,258463.0
2025-01-13 15:30:00,22.48,22.55,22.47,22.53,573046.0,22.3466,22.4161,22.3366,22.3963,573046.0
2025-01-14 09:30:00,22.65,22.69,22.57,22.59,331895.0,22.5156,22.5553,22.436,22.4559,331895.0
2025-01-14 10:00:00,22.58,22.68,22.58,22.62,312323.0,22.446,22.5454,22.446,22.4857,312323.0
2025-01-14 10:30:00,22.63,22.65,22.58,22.59,203677.0,22.4957,22.5156,22.446,22.4559,203677.0
2025-01-14 11:00:00,22.58,22.58,22.52,22.54,265768.0,22.446,22.446,22.3863,22.4062,265768.0
2025-01-14 11:30:00,22.54,22.56,22.46,22.46,676383.0,22.4062,22.4261,22.3267,22.3267,676383.0
2025-01-14 12:00:00,22.45,22.5,22.44,22.49,178202.0,22.3167,22.3664,22.3068,22.3565,178202.0
2025-01-14 12:30:00,22.48,22.53,22.43,22.51,151241.0,22.3466,22.3963,22.2969,22.3764,151241.0
2025-01-14 13:00:00,22.51,22.59,22.5,22.59,123479.0,22.3764,22.4559,22.3664,22.4559,123479.0
2025-01-14 13:30:00,22.58,22.66,22.57,22.64,111026.0,22.446,22.5255,22.436,22.5056,111026.0
2025-01-14 14:00:00,22.64,22.65,22.62,22.62,179539.0,22.5056,22.5156,22.4857,22.4857,179539.0
2025-01-14 14:30:00,22.63,22.65,22.52,22.53,180980.0,22.4957,22.5156,22.3863,22.3963,180980.0
2025-01-14 15:00:00,22.53,22.53,22.46,22.53,329715.0,22.3963,22.3963,22.3267,22.3963,329715.0
2025-01-14 15:30:00,22.53,22.59,22.49,22.58,472294.0,22.3963,22.4559,22.3565,22.446,472294.0
2025-01-15 09:30:00,22.92,23.0,22.88,22.98,242699.0,22.784,22.8635,22.7442,22.8436,242699.0
2025-01-15 10:00:00,22.98,23.03,22.97,23.0,213054.0,22.8436,22.8933,22.8337,22.8635,213054.0
2025-01-15 10:30:00,23.01,23.01,22.94,22.95,210695.0,22.8734,22.8734,22.8038,22.8138,210695.0
2025-01-15 11:00:00,22.95,22.97,22.93,22.95,489204.0,22.8138,22.8337,22.7939,22.8138,489204.0
2025-01-15 11:30:00,22.94,22.94,22.88,22.91,246259.0,22.8038,22.8038,22.7442,22.774,246259.0
2025-01-15 12:00:00,22.9,22.95,22.89,22.94,105762.0,22.7641,22.8138,22.7541,22.8038,105762.0
2025-01-15 12:30:00,22.94,22.97,22.93,22.93,107117.0,22.8038,22.8337,22.7939,22.7939,107117.0
2025-01-15 13:00:00,22.93,22.98,22.93,22.98,122000.0,22.7939,22.8436,22.7939,22.8436,122000.0
2025-01-15 13:30:00,22.98,23.0,22.97,22.98,82380.0,22.8436,22.8635,22.8337,22.8436,82380.0
2025-01-15 14:00:00,22.99,23.02,22.98,23.02,153829.0,22.8535,22.8834,22.8436,22.8834,153829.0
2025-01-15 14:30:00,23.02,23.04,23.01,23.03,160193.0,22.8834,22.9032,22.8734,22.8933,160193.0
2025-01-15 15:00:00,23.03,23.05,23.02,23.04,157975.0,22.8933,22.9132,22.8834,22.9032,157975.0
2025-01-15 15:30:00,23.03,23.05,23.0,23.0,290569.0,22.8933,22.9132,22.8635,22.8635,290569.0
2025-01-16 09:30:00,23.04,23.06,22.97,22.97,310140.0,22.9032,22.9231,22.8337,22.8337,310140.0
2025-01-16 10:00:00,22.96,23.02,22.93,22.98,510953.0,22.8237,22.8834,22.7939,22.8436,510953.0
2025-01-16 10:30:00,22.99,23.04,22.97,23.03,222442.0,22.8535,22.9032,22.8337,22.8933,222442.0
2025-01-16 11:00:00,23.04,23.08,23.0,23.04,254629.0,22.9032,22.943,22.8635,22.9032,254629.0
2025-01-16 11:30:00,23.05,23.05,22.98,23.04,251732.0,22.9132,22.9132,22.8436,22.9032,251732.0
2025-01-16 12:00:00,23.04,23.06,23.02,23.05,92635.0,22.9032,22.9231,22.8834,22.9132,92635.0
2025-01-16 12:30:00,23.05,23.06,23.01,23.03,159602.0,22.9132,22.9231,22.8734,22.8933,159602.0
2025-01-16 13:00:00,23.03,23.05,22.99,23.0,149727.0,22.8933,22.9132,22.8535,22.8635,149727.0
2025-01-16 13:30:00,23.0,23.01,22.95,22.97,141821.0,22.8635,22.8734,22.8138,22.8337,141821.0
2025-01-16 14:00:00,22.96,23.02,22.96,23.02,134809.0,22.8237,22.8834,22.8237,22.8834,134809.0
2025-01-16 14:30:00,23.01,23.03,23.0,23.03,171139.0,22.8734,22.8933,22.8635,22.8933,171139.0
2025-01-16 15:00:00,23.03,23.05,22.99,23.0,152842.0,22.8933,22.9132,22.8535,22.8635,152842.0
2025-01-16 15:30:00,23.01,23.04,22.97,22.98,253106.0,22.8734,22.9032,22.8337,22.8436,253106.0
2025-01-17 09:30:00,23.2,23.21,23.14,23.16,295074.0,23.0623,23.0722,23.0026,23.0225,295074.0
2025-01-17 10:00:00,23.16,23.21,23.14,23.18,353447.0,23.0225,23.0722,23.0026,23.0424,353447.0
2025-01-17 10:30:00,23.18,23.23,23.18,23.22,255543.0,23.0424,23.0921,23.0424,23.0822,255543.0
2025-01-17 11:00:00,23.22,23.26,23.2,23.24,213878.0,23.0822,23.1219,23.0623,23.1021,213878.0
2025-01-17 11:30:00,23.25,23.25,23.22,23.23,244032.0,23.112,23.112,23.0822,23.0921,244032.0
2025-01-17 12:00:00,23.23,23.26,23.21,23.26,105602.0,23.0921,23.1219,23.0722,23.1219,105602.0
2025-01-17 12:30:00,23.26,23.27,23.23,23.25,115626.0,23.1219,23.1319,23.0921,23.112,115626.0
2025-01-17 13:00:00,23.25,23.27,23.24,23.26,80294.0,23.112,23.1319,23.1021,23.1219,80294.0
2025-01-17 13:30:00,23.25,23.26,23.22,23.23,198610.0,23.112,23.1219,23.0822,23.0921,198610.0
2025-01-17 14:00:00,23.24,23.25,23.22,23.23,99883.0,23.1021,23.112,23.0822,23.0921,99883.0
2025-01-17 14:30:00,23.23,23.25,23.21,23.23,90998.0,23.0921,23.112,23.0722,23.0921,90998.0
2025-01-17 15:00:00,23.22,23.23,23.19,23.21,139842.0,23.0822,23.0921,23.0524,23.0722,139842.0
2025-01-17 15:30:00,23.21,23.24,23.19,23.2,335447.0,23.0722,23.1021,23.0524,23.0623,335447.0
2025-01-21 09:30:00,23.31,23.37,23.29,23.33,459169.0,23.1716,23.2313,23.1518,23.1915,459169.0
2025-01-21 10:00:00,23.32,23.33,23.25,23.32,751569.0,23.1816,23.1915,23.112,23.1816,751569.0
2025-01-21 10:30:00,23.33,23.34,23.29,23.33,476448.0,23.1915,23.2015,23.1518,23.1915,476448.0
2025-01-21 11:00:00,23.33,23.35,23.3,23.35,560278.0,23.1915,23.2114,23.1617,23.2114,560278.0
2025-01-21 11:30:00,23.35,23.37,23.32,23.37,710030.0,23.2114,23.2313,23.1816,23.2313,710030.0
2025-01-21 12:00:00,23.36,23.38,23.35,23.37,531191.0,23.2213,23.2412,23.2114,23.2313,531191.0
2025-01-21 12:30:00,23.38,23.41,23.37,23.41,525426.0,23.2412,23.271,23.2313,23.271,525426.0
2025-01-21 13:00:00,23.41,23.43,23.39,23.41,443257.0,23.271,23.2909,23.2512,23.271,443257.0
2025-01-21 13:30:00,23.41,23.42,23.4,23.41,619051.0,23.271,23.281,23.2611,23.271,619051.0
2025-01-21 14:00:00,23.42,23.43,23.38,23.4,455226.0,23.281,23.2909,23.2412,23.2611,455226.0
2025-01-21 14:30:00,23.41,23.41,23.37,23.39,487526.0,23.271,23.271,23.2313,23.2512,487526.0
2025-01-21 15:00:00,23.39,23.42,23.38,23.42,705431.0,23.2512,23.281,23.2412,23.281,705431.0
2025-01-21 15:30:00,23.42,23.43,23.39,23.42,1515110.0,23.281,23.2909,23.2512,23.281,1515110.0
2025-01-22 09:30:00,23.54,23.56,23.51,23.56,281735.0,23.4003,23.4202,23.3705,23.4202,281735.0
2025-01-22 10:00:00,23.55,23.58,23.53,23.56,313045.0,23.4102,23.44,23.3903,23.4202,313045.0
2025-01-22 10:30:00,23.56,23.57,23.54,23.54,136272.0,23.4202,23.4301,23.4003,23.4003,136272.0
2025-01-22 11:00:00,23.55,23.57,23.53,23.57,201498.0,23.4102,23.4301,23.3903,23.4301,201498.0
2025-01-22 11:30:00,23.57,23.59,23.56,23.59,127963.0,23.4301,23.45,23.4202,23.45,127963.0
2025-01-22 12:00:00,23.59,23.6,23.57,23.58,137134.0,23.45,23.4599,23.4301,23.44,137134.0
2025-01-22 12:30:00,23.58,23.59,23.56,23.57,95748.0,23.44,23.45,23.4202,23.4301,95748.0
2025-01-22 13:00:00,23.57,23.58,23.56,23.57,96585.0,23.4301,23.44,23.4202,23.4301,96585.0
2025-01-22 13:30:00,23.57,23.59,23.56,23.56,225081.0,23.4301,23.45,23.4202,23.4202,225081.0
2025-01-22 14:00:00,23.56,23.58,23.55,23.55,238564.0,23.4202,23.44,23.4102,23.4102,238564.0
2025-01-22 14:30:00,23.56,23.59,23.55,23.58,613451.0,23.4202,23.45,23.4102,23.44,613451.0
2025-01-22 15:00:00,23.59,23.59,23.56,23.56,200787.0,23.45,23.45,23.4202,23.4202,200787.0
2025-01-22 15:30:00,23.57,23.58,23.53,23.54,287029.0,23.4301,23.44,23.3903,23.4003,287029.0
2025-01-23 09:30:00,23.53,23.53,23.49,23.52,297804.0,23.3903,23.3903,23.3506,23.3804,297804.0
2025-01-23 10:00:00,23.52,23.52,23.5,23.51,172508.0,23.3804,23.3804,23.3605,23.3705,172508.0
2025-01-23 10:30:00,23.51,23.55,23.5,23.54,74013.0,23.3705,23.4102,23.3605,23.4003,74013.0
2025-01-23 11:00:00,23.55,23.59,23.54,23.57,515840.0,23.4102,23.45,23.4003,23.4301,515840.0
2025-01-23 11:30:00,23.58,23.6,23.56,23.57,268512.0,23.44,23.4599,23.4202,23.4301,268512.0
2025-01-23 12:00:00,23.57,23.58,23.56,23.58,68638.0,23.4301,23.44,23.4202,23.44,68638.0
2025-01-23 12:30:00,23.58,23.59,23.56,23.58,127724.0,23.44,23.45,23.4202,23.44,127724.0
2025-01-23 13:00:00,23.59,23.62,23.58,23.6,127022.0,23.45,23.4798,23.44,23.4599,127022.0
2025-01-23 13:30:00,23.61,23.61,23.58,23.59,105337.0,23.4699,23.4699,23.44,23.45,105337.0
2025-01-23 14:00:00,23.59,23.6,23.57,23.58,135693.0,23.45,23.4599,23.4301,23.44,135693.0
2025-01-23 14:30:00,23.59,23.6,23.58,23.59,120773.0,23.45,23.4599,23.44,23.45,120773.0
2025-01-23 15:00:00,23.59,23.61,23.58,23.6,169020.0,23.45,23.4699,23.44,23.4599,169020.0
2025-01-23 15:30:00,23.61,23.66,23.58,23.66,318868.0,23.4699,23.5196,23.44,23.5196,318868.0
2025-01-24 09:30:00,23.68,23.71,23.65,23.68,196674.0,23.5394,23.5693,23.5096,23.5394,196674.0
2025-01-24 10:00:00,23.69,23.7,23.65,23.65,173562.0,23.5494,23.5593,23.5096,23.5096,173562.0
2025-01-24 10:30:00,23.66,23.66,23.63,23.65,338856.0,23.5196,23.5196,23.4897,23.5096,338856.0
2025-01-24 11:00:00,23.65,23.68,23.64,23.68,158833.0,23.5096,23.5394,23.4997,23.5394,158833.0
2025-01-24 11:30:00,23.67,23.7,23.65,23.66,115685.0,23.5295,23.5593,23.5096,23.5196,115685.0
2025-01-24 12:00:00,23.66,23.69,23.65,23.66,153527.0,23.5196,23.5494,23.5096,23.5196,153527.0
2025-01-24 12:30:00,23.67,23.67,23.62,23.63,79483.0,23.5295,23.5295,23.4798,23.4897,79483.0
2025-01-24 13:00:00,23.63,23.64,23.6,23.63,134602.0,23.4897,23.4997,23.4599,23.4897,134602.0
2025-01-24 13:30:00,23.62,23.64,23.57,23.58,188257.0,23.4798,23.4997,23.4301,23.44,188257.0
2025-01-24 14:00:00,23.58,23.6,23.56,23.58,267149.0,23.44,23.4599,23.4202,23.44,267149.0
2025-01-24 14:30:00,23.58,23.6,23.57,23.58,135811.0,23.44,23.4599,23.4301,23.44,135811.0
2025-01-24 15:00:00,23.57,23.59,23.55,23.56,215362.0,23.4301,23.45,23.4102,23.4202,215362.0
2025-01-24 15:30:00,23.56,23.6,23.55,23.59,230385.0,23.4202,23.4599,23.4102,23.45,230385.0
2025-01-27 09:30:00,23.13,23.27,23.09,23.27,900685.0,22.9927,23.1319,22.9529,23.1319,900685.0
2025-01-27 10:00:00,23.27,23.28,23.18,23.28,579120.0,23.1319,23.1418,23.0424,23.1418,579120.0
2025-01-27 10:30:00,23.28,23.3,23.23,23.24,318456.0,23.1418,23.1617,23.0921,23.1021,318456.0
2025-01-27 11:00:00,23.23,23.24,23.15,23.17,244323.0,23.0921,23.1021,23.0126,23.0325,244323.0
2025-01-27 11:30:00,23.16,23.21,23.15,23.18,311828.0,23.0225,23.0722,23.0126,23.0424,311828.0
2025-01-27 12:00:00,23.18,23.23,23.16,23.21,365526.0,23.0424,23.0921,23.0225,23.0722,365526.0
2025-01-27 12:30:00,23.21,23.23,23.14,23.15,379353.0,23.0722,23.0921,23.0026,23.0126,379353.0
2025-01-27 13:00:00,23.14,23.17,23.13,23.14,266635.0,23.0026,23.0325,22.9927,23.0026,266635.0
2025-01-27 13:30:00,23.14,23.18,23.14,23.14,219145.0,23.0026,23.0424,23.0026,23.0026,219145.0
2025-01-27 14:00:00,23.15,23.25,23.15,23.24,298293.0,23.0126,23.112,23.0126,23.1021,298293.0
2025-01-27 14:30:00,23.23,23.24,23.13,23.15,267812.0,23.0921,23.1021,22.9927,23.0126,267812.0
2025-01-27 15:00:00,23.16,23.21,23.14,23.19,526189.0,23.0225,23.0722,23.0026,23.0524,526189.0
2025-01-27 15:30:00,23.18,23.26,23.17,23.25,845690.0,23.0424,23.1219,23.0325,23.112,845690.0
2025-01-28 09:30:00,23.28,23.32,23.18,23.25,375539.0,23.1418,23.1816,23.0424,23.112,375539.0
2025-01-28 10:00:00,23.25,23.4,23.25,23.38,171537.0,23.112,23.2611,23.112,23.2412,171537.0
2025-01-28 10:30:00,23.39,23.41,23.36,23.41,191541.0,23.2512,23.271,23.2213,23.271,191541.0
2025-01-28 11:00:00,23.41,23.43,23.32,23.33,264894.0,23.271,23.2909,23.1816,23.1915,264894.0
2025-01-28 11:30:00,23.33,23.38,23.31,23.38,301420.0,23.1915,23.2412,23.1716,23.2412,301420.0
2025-01-28 12:00:00,23.38,23.43,23.37,23.42,205756.0,23.2412,23.2909,23.2313,23.281,205756.0
2025-01-28 12:30:00,23.43,23.43,23.4,23.42,111937.0,23.2909,23.2909,23.2611,23.281,111937.0
2025-01-28 13:00:00,23.42,23.46,23.42,23.43,194125.0,23.281,23.3207,23.281,23.2909,194125.0
2025-01-28 13:30:00,23.44,23.45,23.41,23.43,151675.0,23.3009,23.3108,23.271,23.2909,151675.0
2025-01-28 14:00:00,23.42,23.44,23.4,23.44,234366.0,23.281,23.3009,23.2611,23.3009,234366.0
2025-01-28 14:30:00,23.44,23.49,23.43,23.49,264563.0,23.3009,23.3506,23.2909,23.3506,264563.0
2025-01-28 15:00:00,23.48,23.5,23.46,23.48,277431.0,23.3406,23.3605,23.3207,23.3406,277431.0
2025-01-28 15:30:00,23.48,23.49,23.45,23.46,351415.0,23.3406,23.3506,23.3108,23.3207,351415.0
2025-01-29 09:30:00,23.43,23.44,23.38,23.42,246802.0,23.2909,23.3009,23.2412,23.281,246802.0
2025-01-29 10:00:00,23.42,23.46,23.39,23.4,188473.0,23.281,23.3207,23.2512,23.2611,188473.0
2025-01-29 10:30:00,23.4,23.43,23.38,23.4,175831.0,23.2611,23.2909,23.2412,23.2611,175831.0
2025-01-29 11:00:00,23.39,23.41,23.37,23.38,183399.0,23.2512,23.271,23.2313,23.2412,183399.0
2025-01-29 11:30:00,23.38,23.4,23.36,23.37,204388.0,23.2412,23.2611,23.2213,23.2313,204388.0
2025-01-29 12:00:00,23.38,23.42,23.37,23.41,374485.0,23.2412,23.281,23.2313,23.271,374485.0
2025-01-29 12:30:00,23.4,23.42,23.36,23.37,169837.0,23.2611,23.281,23.2213,23.2313,169837.0
2025-01-29 13:00:00,23.37,23.38,23.28,23.37,217358.0,23.2313,23.2412,23.1418,23.2313,217358.0
2025-01-29 13:30:00,23.39,23.4,23.34,23.35,142072.0,23.2512,23.2611,23.2015,23.2114,142072.0
2025-01-29 14:00:00,23.35,23.35,23.25,23.26,281956.0,23.2114,23.2114,23.112,23.1219,281956.0
2025-01-29 14:30:00,23.26,23.41,23.26,23.37,257866.0,23.1219,23.271,23.1219,23.2313,257866.0
2025-01-29 15:00:00,23.37,23.43,23.31,23.41,504330.0,23.2313,23.2909,23.1716,23.271,504330.0
2025-01-29 15:30:00,23.42,23.43,23.32,23.36,474646.0,23.281,23.2909,23.1816,23.2213,474646.0
2025-01-30 09:30:00,23.44,23.54,23.44,23.49,242607.0,23.3009,23.4003,23.3009,23.3506,242607.0
2025-01-30 10:00:00,23.49,23.5,23.4,23.4,309660.0,23.3506,23.3605,23.2611,23.2611,309660.0
2025-01-30 10:30:00,23.41,23.46,23.37,23.37,256567.0,23.271,23.3207,23.2313,23.2313,256567.0
2025-01-30 11:00:00,23.38,23.43,23.34,23.43,198299.0,23.2412,23.2909,23.2015,23.2909,198299.0
2025-01-30 11:30:00,23.43,23.48,23.4,23.47,165921.0,23.2909,23.3406,23.2611,23.3307,165921.0
2025-01-30 12:00:00,23.46,23.47,23.39,23.41,258278.0,23.3207,23.3307,23.2512,23.271,258278.0
2025-01-30 12:30:00,23.4,23.44,23.4,23.44,246765.0,23.2611,23.3009,23.2611,23.3009,246765.0
2025-01-30 13:00:00,23.44,23.48,23.43,23.46,191825.0,23.3009,23.3406,23.2909,23.3207,191825.0
2025-01-30 13:30:00,23.46,23.51,23.46,23.51,100836.0,23.3207,23.3705,23.3207,23.3705,100836.0
2025-01-30 14:00:00,23.51,23.52,23.49,23.51,278655.0,23.3705,23.3804,23.3506,23.3705,278655.0
2025-01-30 14:30:00,23.51,23.54,23.49,23.53,144369.0,23.3705,23.4003,23.3506,23.3903,144369.0
2025-01-30 15:00:00,23.53,23.57,23.52,23.55,370102.0,23.3903,23.4301,23.3804,23.4102,370102.0
2025-01-30 15:30:00,23.55,23.56,23.37,23.5,948613.0,23.4102,23.4202,23.2313,23.3605,948613.0
2025-01-31 09:30:00,23.6,23.63,23.58,23.6,188073.0,23.4599,23.4897,23.44,23.4599,188073.0
2025-01-31 10:00:00,23.61,23.65,23.6,23.65,108660.0,23.4699,23.5096,23.4599,23.5096,108660.0
2025-01-31 10:30:00,23.64,23.67,23.64,23.67,197739.0,23.4997,23.5295,23.4997,23.5295,197739.0
2025-01-31 11:00:00,23.67,23.69,23.65,23.66,164245.0,23.5295,23.5494,23.5096,23.5196,164245.0
2025-01-31 11:30:00,23.66,23.67,23.63,23.64,201919.0,23.5196,23.5295,23.4897,23.4997,201919.0
2025-01-31 12:00:00,23.64,23.67,23.61,23.67,279555.0,23.4997,23.5295,23.4699,23.5295,279555.0
2025-01-31 12:30:00,23.68,23.68,23.65,23.66,185122.0,23.5394,23.5394,23.5096,23.5196,185122.0
2025-01-31 13:00:00,23.66,23.67,23.56,23.56,229458.0,23.5196,23.5295,23.4202,23.4202,229458.0
2025-01-31 13:30:00,23.56,23.57,23.48,23.5,256041.0,23.4202,23.4301,23.3406,23.3605,256041.0
2025-01-31 14:00:00,23.51,23.53,23.42,23.47,278476.0,23.3705,23.3903,23.281,23.3307,278476.0
2025-01-31 14:30:00,23.48,23.5,23.37,23.44,298272.0,23.3406,23.3605,23.2313,23.3009,298272.0
2025-01-31 15:00:00,23.44,23.44,23.35,23.37,577780.0,23.3009,23.3009,23.2114,23.2313,577780.0
2025-01-31 15:30:00,23.37,23.43,23.34,23.38,675618.0,23.2313,23.2909,23.2015,23.2412,675618.0
2025-02-03 09:30:00,22.98,23.05,22.94,22.97,796285.0,22.8436,22.9132,22.8038,22.8337,796285.0
2025-02-03 10:00:00,22.97,23.16,22.91,23.15,672384.0,22.8337,23.0225,22.774,23.0126,672384.0
2025-02-03 10:30:00,23.15,23.24,23.12,23.21,515997.0,23.0126,23.1021,22.9828,23.0722,515997.0
2025-02-03 11:00:00,23.21,23.27,23.13,23.21,540535.0,23.0722,23.1319,22.9927,23.0722,540535.0
2025-02-03 11:30:00,23.21,23.26,23.18,23.19,316889.0,23.0722,23.1219,23.0424,23.0524,316889.0
2025-02-03 12:00:00,23.18,23.24,23.16,23.2,481469.0,23.0424,23.1021,23.0225,23.0623,481469.0
2025-02-03 12:30:00,23.19,23.21,23.13,23.19,489539.0,23.0524,23.0722,22.9927,23.0524,489539.0
2025-02-03 13:00:00,23.19,23.22,23.14,23.2,267252.0,23.0524,23.0822,23.0026,23.0623,267252.0
2025-02-03 13:30:00,23.21,23.25,23.2,23.25,170770.0,23.0722,23.112,23.0623,23.112,170770.0
2025-02-03 14:00:00,23.24,23.29,23.23,23.27,210250.0,23.1021,23.1518,23.0921,23.1319,210250.0
2025-02-03 14:30:00,23.27,23.3,23.26,23.28,179714.0,23.1319,23.1617,23.1219,23.1418,179714.0
2025-02-03 15:00:00,23.28,23.3,23.22,23.23,364786.0,23.1418,23.1617,23.0822,23.0921,364786.0
2025-02-03 15:30:00,23.24,23.25,23.19,23.19,362272.0,23.1021,23.112,23.0524,23.0524,362272.0
2025-02-04 09:30:00,23.21,23.26,23.19,23.25,237642.0,23.0722,23.1219,23.0524,23.112,237642.0
2025-02-04 10:00:00,23.25,23.34,23.25,23.32,341878.0,23.112,23.2015,23.112,23.1816,341878.0
2025-02-04 10:30:00,23.31,23.34,23.29,23.31,221591.0,23.1716,23.2015,23.1518,23.1716,221591.0
2025-02-04 11:00:00,23.31,23.37,23.31,23.37,114635.0,23.1716,23.2313,23.1716,23.2313,114635.0
2025-02-04 11:30:00,23.37,23.37,23.32,23.35,194482.0,23.2313,23.2313,23.1816,23.2114,194482.0
2025-02-04 12:00:00,23.34,23.36,23.27,23.28,308920.0,23.2015,23.2213,23.1319,23.1418,308920.0
2025-02-04 12:30:00,23.28,23.33,23.27,23.33,175254.0,23.1418,23.1915,23.1319,23.1915,175254.0
2025-02-04 13:00:00,23.33,23.34,23.29,23.34,90834.0,23.1915,23.2015,23.1518,23.2015,90834.0
2025-02-04 13:30:00,23.34,23.34,23.31,23.32,147811.0,23.2015,23.2015,23.1716,23.1816,147811.0
2025-02-04 14:00:00,23.32,23.38,23.32,23.37,204968.0,23.1816,23.2412,23.1816,23.2313,204968.0
2025-02-04 14:30:00,23.37,23.38,23.32,23.35,575694.0,23.2313,23.2412,23.1816,23.2114,575694.0
2025-02-04 15:00:00,23.34,23.36,23.33,23.34,219791.0,23.2015,23.2213,23.1915,23.2015,219791.0
2025-02-04 15:30:00,23.33,23.38,23.32,23.36,229456.0,23.1915,23.2412,23.1816,23.2213,229456.0
2025-02-05 09:30:00,23.34,23.35,23.28,23.32,173952.0,23.2015,23.2114,23.1418,23.1816,173952.0
2025-02-05 10:00:00,23.33,23.35,23.25,23.33,351142.0,23.1915,23.2114,23.112,23.1915,351142.0
2025-02-05 10:30:00,23.33,23.35,23.3,23.33,254948.0,23.1915,23.2114,23.1617,23.1915,254948.0
2025-02-05 11:00:00,23.34,23.37,23.31,23.35,319711.0,23.2015,23.2313,23.1716,23.2114,319711.0
2025-02-05 11:30:00,23.36,23.42,23.35,23.42,133491.0,23.2213,23.281,23.2114,23.281,133491.0
2025-02-05 12:00:00,23.42,23.44,23.4,23.41,131939.0,23.281,23.3009,23.2611,23.271,131939.0
2025-02-05 12:30:00,23.41,23.43,23.4,23.41,112744.0,23.271,23.2909,23.2611,23.271,112744.0
2025-02-05 13:00:00,23.42,23.43,23.39,23.41,92946.0,23.281,23.2909,23.2512,23.271,92946.0
2025-02-05 13:30:00,23.41,23.45,23.4,23.43,170867.0,23.271,23.3108,23.2611,23.2909,170867.0
2025-02-05 14:00:00,23.43,23.45,23.42,23.44,121383.0,23.2909,23.3108,23.281,23.3009,121383.0
2025-02-05 14:30:00,23.44,23.45,23.42,23.43,138528.0,23.3009,23.3108,23.281,23.2909,138528.0
2025-02-05 15:00:00,23.43,23.47,23.43,23.46,118454.0,23.2909,23.3307,23.2909,23.3207,118454.0
2025-02-05 15:30:00,23.46,23.48,23.42,23.47,203568.0,23.3207,23.3406,23.281,23.3307,203568.0
2025-02-06 09:30:00,23.54,23.55,23.49,23.5,332398.0,23.4003,23.4102,23.3506,23.3605,332398.0
2025-02-06 10:00:00,23.51,23.54,23.49,23.5,162796.0,23.3705,23.4003,23.3506,23.3605,162796.0
2025-02-06 10:30:00,23.49,23.53,23.46,23.48,204544.0,23.3506,23.3903,23.3207,23.3406,204544.0
2025-02-06 11:00:00,23.48,23.53,23.48,23.52,147021.0,23.3406,23.3903,23.3406,23.3804,147021.0
2025-02-06 11:30:00,23.53,23.53,23.49,23.51,147044.0,23.3903,23.3903,23.3506,23.3705,147044.0
2025-02-06 12:00:00,23.5,23.53,23.49,23.5,172931.0,23.3605,23.3903,23.3506,23.3605,172931.0
2025-02-06 12:30:00,23.51,23.53,23.49,23.52,125502.0,23.3705,23.3903,23.3506,23.3804,125502.0
2025-02-06 13:00:00,23.52,23.54,23.51,23.51,137585.0,23.3804,23.4003,23.3705,23.3705,137585.0
2025-02-06 13:30:00,23.51,23.53,23.49,23.5,161070.0,23.3705,23.3903,23.3506,23.3605,161070.0
2025-02-06 14:00:00,23.49,23.51,23.46,23.46,253440.0,23.3506,23.3705,23.3207,23.3207,253440.0
2025-02-06 14:30:00,23.46,23.46,23.39,23.44,253715.0,23.3207,23.3207,23.2512,23.3009,253715.0
2025-02-06 15:00:00,23.44,23.48,23.43,23.48,134338.0,23.3009,23.3406,23.2909,23.3406,134338.0
2025-02-06 15:30:00,23.48,23.55,23.47,23.54,270700.0,23.3406,23.4102,23.3307,23.4003,270700.0
2025-02-07 09:30:00,23.55,23.62,23.55,23.59,222063.0,23.4102,23.4798,23.4102,23.45,222063.0
2025-02-07 10:00:00,23.59,23.59,23.44,23.49,347626.0,23.45,23.45,23.3009,23.3506,347626.0
2025-02-07 10:30:00,23.48,23.52,23.35,23.42,380756.0,23.3406,23.3804,23.2114,23.281,380756.0
2025-02-07 11:00:00,23.42,23.47,23.36,23.38,397953.0,23.281,23.3307,23.2213,23.2412,397953.0
2025-02-07 11:30:00,23.38,23.41,23.34,23.36,309162.0,23.2412,23.271,23.2015,23.2213,309162.0
2025-02-07 12:00:00,23.35,23.4,23.32,23.37,407402.0,23.2114,23.2611,23.1816,23.2313,407402.0
2025-02-07 12:30:00,23.36,23.4,23.34,23.38,182414.0,23.2213,23.2611,23.2015,23.2412,182414.0
2025-02-07 13:00:00,23.38,23.45,23.37,23.43,702820.0,23.2412,23.3108,23.2313,23.2909,702820.0
2025-02-07 13:30:00,23.42,23.44,23.34,23.35,174854.0,23.281,23.3009,23.2015,23.2114,174854.0
2025-02-07 14:00:00,23.35,23.36,23.31,23.33,224020.0,23.2114,23.2213,23.1716,23.1915,224020.0
2025-02-07 14:30:00,23.32,23.36,23.31,23.34,198783.0,23.1816,23.2213,23.1716,23.2015,198783.0
2025-02-07 15:00:00,23.34,23.34,23.3,23.32,1547048.0,23.2015,23.2015,23.1617,23.1816,1547048.0
2025-02-07 15:30:00,23.32,23.35,23.31,23.32,265211.0,23.1816,23.2114,23.1716,23.1816,265211.0
2025-02-10 09:30:00,23.44,23.46,23.4,23.41,327759.0,23.3009,23.3207,23.2611,23.271,327759.0
2025-02-10 10:00:00,23.42,23.47,23.42,23.47,273097.0,23.281,23.3307,23.281,23.3307,273097.0
2025-02-10 10:30:00,23.47,23.49,23.45,23.46,170263.0,23.3307,23.3506,23.3108,23.3207,170263.0
2025-02-10 11:00:00,23.47,23.48,23.43,23.45,164001.0,23.3307,23.3406,23.2909,23.3108,164001.0
2025-02-10 11:30:00,23.45,23.46,23.43,23.46,141318.0,23.3108,23.3207,23.2909,23.3207,141318.0
2025-02-10 12:00:00,23.46,23.47,23.41,23.44,162234.0,23.3207,23.3307,23.271,23.3009,162234.0
2025-02-10 12:30:00,23.44,23.47,23.43,23.47,112665.0,23.3009,23.3307,23.2909,23.3307,112665.0
2025-02-10 13:00:00,23.47,23.49,23.46,23.48,99137.0,23.3307,23.3506,23.3207,23.3406,99137.0
2025-02-10 13:30:00,23.48,23.5,23.47,23.5,232448.0,23.3406,23.3605,23.3307,23.3605,232448.0
2025-02-10 14:00:00,23.49,23.5,23.47,23.5,154858.0,23.3506,23.3605,23.3307,23.3605,154858.0
2025-02-10 14:30:00,23.49,23.5,23.47,23.48,131308.0,23.3506,23.3605,23.3307,23.3406,131308.0
2025-02-10 15:00:00,23.49,23.49,23.47,23.48,503391.0,23.3506,23.3506,23.3307,23.3406,503391.0
2025-02-10 15:30:00,23.48,23.49,23.45,23.47,262383.0,23.3406,23.3506,23.3108,23.3307,262383.0
2025-02-11 09:30:00,23.39,23.42,23.37,23.4,183955.0,23.2512,23.281,23.2313,23.2611,183955.0
2025-02-11 10:00:00,23.41,23.44,23.38,23.44,111685.0,23.271,23.3009,23.2412,23.3009,111685.0
2025-02-11 10:30:00,23.44,23.48,23.42,23.46,106164.0,23.3009,23.3406,23.281,23.3207,106164.0
2025-02-11 11:00:00,23.46,23.47,23.44,23.45,136659.0,23.3207,23.3307,23.3009,23.3108,136659.0
2025-02-11 11:30:00,23.45,23.46,23.42,23.42,65287.0,23.3108,23.3207,23.281,23.281,65287.0
2025-02-11 12:00:00,23.43,23.44,23.38,23.44,179159.0,23.2909,23.3009,23.2412,23.3009,179159.0
2025-02-11 12:30:00,23.44,23.44,23.4,23.41,111057.0,23.3009,23.3009,23.2611,23.271,111057.0
2025-02-11 13:00:00,23.41,23.43,23.4,23.41,111827.0,23.271,23.2909,23.2611,23.271,111827.0
2025-02-11 13:30:00,23.42,23.47,23.41,23.44,151561.0,23.281,23.3307,23.271,23.3009,151561.0
2025-02-11 14:00:00,23.43,23.45,23.43,23.45,97688.0,23.2909,23.3108,23.2909,23.3108,97688.0
2025-02-11 14:30:00,23.45,23.49,23.44,23.48,109768.0,23.3108,23.3506,23.3009,23.3406,109768.0
2025-02-11 15:00:00,23.48,23.48,23.46,23.47,250292.0,23.3406,23.3406,23.3207,23.3307,250292.0
2025-02-11 15:30:00,23.47,23.48,23.44,23.46,275015.0,23.3307,23.3406,23.3009,23.3207,275015.0
2025-02-12 09:30:00,23.24,23.32,23.2,23.32,252000.0,23.1021,23.1816,23.0623,23.1816,252000.0
2025-02-12 10:00:00,23.31,23.34,23.24,23.32,229927.0,23.1716,23.2015,23.1021,23.1816,229927.0
2025-02-12 10:30:00,23.32,23.38,23.31,23.36,350063.0,23.1816,23.2412,23.1716,23.2213,350063.0
2025-02-12 11:00:00,23.35,23.35,23.26,23.28,218075.0,23.2114,23.2114,23.1219,23.1418,218075.0
2025-02-12 11:30:00,23.28,23.39,23.27,23.39,172273.0,23.1418,23.2512,23.1319,23.2512,172273.0
2025-02-12 12:00:00,23.38,23.41,23.37,23.41,185623.0,23.2412,23.271,23.2313,23.271,185623.0
2025-02-12 12:30:00,23.4,23.43,23.37,23.43,99502.0,23.2611,23.2909,23.2313,23.2909,99502.0
2025-02-12 13:00:00,23.43,23.44,23.38,23.4,117761.0,23.2909,23.3009,23.2412,23.2611,117761.0
2025-02-12 13:30:00,23.4,23.41,23.37,23.39,146635.0,23.2611,23.271,23.2313,23.2512,146635.0
2025-02-12 14:00:00,23.38,23.38,23.35,23.38,98340.0,23.2412,23.2412,23.2114,23.2412,98340.0
2025-02-12 14:30:00,23.38,23.42,23.37,23.4,200975.0,23.2412,23.281,23.2313,23.2611,200975.0
2025-02-12 15:00:00,23.41,23.41,23.38,23.39,156910.0,23.271,23.271,23.2412,23.2512,156910.0
2025-02-12 15:30:00,23.39,23.4,23.35,23.38,313876.0,23.2512,23.2611,23.2114,23.2412,313876.0
2025-02-13 09:30:00,23.44,23.47,23.39,23.46,209847.0,23.3009,23.3307,23.2512,23.3207,209847.0
2025-02-13 10:00:00,23.45,23.52,23.43,23.5,171888.0,23.3108,23.3804,23.2909,23.3605,171888.0
2025-02-13 10:30:00,23.5,23.55,23.49,23.53,114269.0,23.3605,23.4102,23.3506,23.3903,114269.0
2025-02-13 11:00:00,23.52,23.54,23.5,23.51,94237.0,23.3804,23.4003,23.3605,23.3705,94237.0
2025-02-13 11:30:00,23.51,23.52,23.47,23.49,165397.0,23.3705,23.3804,23.3307,23.3506,165397.0
2025-02-13 12:00:00,23.49,23.52,23.47,23.5,140233.0,23.3506,23.3804,23.3307,23.3605,140233.0
2025-02-13 12:30:00,23.5,23.52,23.47,23.48,198455.0,23.3605,23.3804,23.3307,23.3406,198455.0
2025-02-13 13:00:00,23.49,23.5,23.44,23.5,69819.0,23.3506,23.3605,23.3009,23.3605,69819.0
2025-02-13 13:30:00,23.49,23.54,23.46,23.53,339656.0,23.3506,23.4003,23.3207,23.3903,339656.0
2025-02-13 14:00:00,23.53,23.58,23.52,23.58,212926.0,23.3903,23.44,23.3804,23.44,212926.0
2025-02-13 14:30:00,23.58,23.62,23.57,23.6,402415.0,23.44,23.4798,23.4301,23.4599,402415.0
2025-02-13 15:00:00,23.6,23.63,23.59,23.62,311870.0,23.4599,23.4897,23.45,23.4798,311870.0
2025-02-13 15:30:00,23.62,23.64,23.6,23.63,460580.0,23.4798,23.4997,23.4599,23.4897,460580.0
2025-02-14 09:30:00,23.67,23.68,23.64,23.68,248949.0,23.5295,23.5394,23.4997,23.5394,248949.0
2025-02-14 10:00:00,23.68,23.69,23.65,23.66,183997.0,23.5394,23.5494,23.5096,23.5196,183997.0
2025-02-14 10:30:00,23.66,23.68,23.64,23.67,125461.0,23.5196,23.5394,23.4997,23.5295,125461.0
2025-02-14 11:00:00,23.67,23.69,23.62,23.65,148286.0,23.5295,23.5494,23.4798,23.5096,148286.0
2025-02-14 11:30:00,23.64,23.66,23.62,23.66,148114.0,23.4997,23.5196,23.4798,23.5196,148114.0
2025-02-14 12:00:00,23.66,23.66,23.61,23.62,102555.0,23.5196,23.5196,23.4699,23.4798,102555.0
2025-02-14 12:30:00,23.61,23.65,23.61,23.64,181305.0,23.4699,23.5096,23.4699,23.4997,181305.0
2025-02-14 13:00:00,23.64,23.65,23.63,23.65,121211.0,23.4997,23.5096,23.4897,23.5096,121211.0
2025-02-14 13:30:00,23.64,23.68,23.64,23.67,100944.0,23.4997,23.5394,23.4997,23.5295,100944.0
2025-02-14 14:00:00,23.67,23.68,23.65,23.65,169274.0,23.5295,23.5394,23.5096,23.5096,169274.0
2025-02-14 14:30:00,23.65,23.66,23.64,23.65,175523.0,23.5096,23.5196,23.4997,23.5096,175523.0
2025-02-14 15:00:00,23.66,23.66,23.63,23.63,297805.0,23.5196,23.5196,23.4897,23.4897,297805.0
2025-02-14 15:30:00,23.64,23.66,23.63,23.64,334769.0,23.4997,23.5196,23.4897,23.4997,334769.0
2025-02-18 09:30:00,23.68,23.69,23.65,23.67,388838.0,23.5394,23.5494,23.5096,23.5295,388838.0
2025-02-18 10:00:00,23.66,23.67,23.63,23.64,249380.0,23.5196,23.5295,23.4897,23.4997,249380.0
2025-02-18 10:30:00,23.64,23.69,23.63,23.69,245955.0,23.4997,23.5494,23.4897,23.5494,245955.0
2025-02-18 11:00:00,23.69,23.69,23.64,23.67,134875.0,23.5494,23.5494,23.4997,23.5295,134875.0
2025-02-18 11:30:00,23.67,23.69,23.66,23.67,125549.0,23.5295,23.5494,23.5196,23.5295,125549.0
2025-02-18 12:00:00,23.66,23.67,23.65,23.66,96402.0,23.5196,23.5295,23.5096,23.5196,96402.0
2025-02-18 12:30:00,23.66,23.68,23.66,23.67,144934.0,23.5196,23.5394,23.5196,23.5295,144934.0
2025-02-18 13:00:00,23.66,23.69,23.64,23.65,108791.0,23.5196,23.5494,23.4997,23.5096,108791.0
2025-02-18 13:30:00,23.65,23.66,23.63,23.64,114199.0,23.5096,23.5196,23.4897,23.4997,114199.0
2025-02-18 14:00:00,23.64,23.65,23.59,23.63,215086.0,23.4997,23.5096,23.45,23.4897,215086.0
2025-02-18 14:30:00,23.62,23.66,23.61,23.65,176483.0,23.4798,23.5196,23.4699,23.5096,176483.0
2025-02-18 15:00:00,23.66,23.66,23.64,23.64,277776.0,23.5196,23.5196,23.4997,23.4997,277776.0
2025-02-18 15:30:00,23.64,23.71,23.64,23.7,310583.0,23.4997,23.5693,23.4997,23.5593,310583.0
2025-02-19 09:30:00,23.66,23.66,23.63,23.64,233046.0,23.5196,23.5196,23.4897,23.4997,233046.0
2025-02-19 10:00:00,23.64,23.66,23.62,23.64,229826.0,23.4997,23.5196,23.4798,23.4997,229826.0
2025-02-19 10:30:00,23.65,23.67,23.63,23.64,207009.0,23.5096,23.5295,23.4897,23.4997,207009.0
2025-02-19 11:00:00,23.64,23.69,23.64,23.69,108246.0,23.4997,23.5494,23.4997,23.5494,108246.0
2025-02-19 11:30:00,23.68,23.71,23.68,23.7,114030.0,23.5394,23.5693,23.5394,23.5593,114030.0
2025-02-19 12:00:00,23.71,23.72,23.67,23.68,110419.0,23.5693,23.5792,23.5295,23.5394,110419.0
2025-02-19 12:30:00,23.67,23.71,23.67,23.7,204390.0,23.5295,23.5693,23.5295,23.5593,204390.0
2025-02-19 13:00:00,23.69,23.7,23.66,23.69,86733.0,23.5494,23.5593,23.5196,23.5494,86733.0
2025-02-19 13:30:00,23.7,23.72,23.69,23.69,65919.0,23.5593,23.5792,23.5494,23.5494,65919.0
2025-02-19 14:00:00,23.7,23.76,23.69,23.75,103867.0,23.5593,23.619,23.5494,23.609,103867.0
2025-02-19 14:30:00,23.74,23.77,23.74,23.75,153723.0,23.5991,23.6289,23.5991,23.609,153723.0
2025-02-19 15:00:00,23.76,23.76,23.71,23.71,209242.0,23.619,23.619,23.5693,23.5693,209242.0
2025-02-19 15:30:00,23.72,23.75,23.71,23.75,221430.0,23.5792,23.609,23.5693,23.609,221430.0
2025-02-20 09:30:00,23.7,23.7,23.54,23.55,223779.0,23.5593,23.5593,23.4003,23.4102,223779.0
2025-02-20 10:00:00,23.54,23.59,23.48,23.58,278667.0,23.4003,23.45,23.3406,23.44,278667.0
2025-02-20 10:30:00,23.58,23.59,23.49,23.5,259822.0,23.44,23.45,23.3506,23.3605,259822.0
2025-02-20 11:00:00,23.5,23.54,23.5,23.53,177592.0,23.3605,23.4003,23.3605,23.3903,177592.0
2025-02-20 11:30:00,23.53,23.54,23.48,23.5,235500.0,23.3903,23.4003,23.3406,23.3605,235500.0
2025-02-20 12:00:00,23.5,23.56,23.5,23.56,108178.0,23.3605,23.4202,23.3605,23.4202,108178.0
2025-02-20 12:30:00,23.55,23.57,23.52,23.52,90980.0,23.4102,23.4301,23.3804,23.3804,90980.0
2025-02-20 13:00:00,23.52,23.54,23.51,23.53,115767.0,23.3804,23.4003,23.3705,23.3903,115767.0
2025-02-20 13:30:00,23.52,23.56,23.51,23.55,123071.0,23.3804,23.4202,23.3705,23.4102,123071.0
2025-02-20 14:00:00,23.55,23.59,23.54,23.57,90326.0,23.4102,23.45,23.4003,23.4301,90326.0
2025-02-20 14:30:00,23.57,23.61,23.55,23.6,116347.0,23.4301,23.4699,23.4102,23.4599,116347.0
2025-02-20 15:00:00,23.61,23.61,23.58,23.6,180502.0,23.4699,23.4699,23.44,23.4599,180502.0
2025-02-20 15:30:00,23.6,23.63,23.58,23.62,250753.0,23.4599,23.4897,23.44,23.4798,250753.0
2025-02-21 09:30:00,23.64,23.64,23.53,23.53,241658.0,23.4997,23.4997,23.3903,23.3903,241658.0
2025-02-21 10:00:00,23.53,23.54,23.45,23.46,318554.0,23.3903,23.4003,23.3108,23.3207,318554.0
2025-02-21 10:30:00,23.46,23.47,23.42,23.45,199963.0,23.3207,23.3307,23.281,23.3108,199963.0
2025-02-21 11:00:00,23.46,23.49,23.44,23.46,238611.0,23.3207,23.3506,23.3009,23.3207,238611.0
2025-02-21 11:30:00,23.46,23.49,23.44,23.45,142611.0,23.3207,23.3506,23.3009,23.3108,142611.0
2025-02-21 12:00:00,23.46,23.47,23.39,23.41,195972.0,23.3207,23.3307,23.2512,23.271,195972.0
2025-02-21 12:30:00,23.41,23.41,23.32,23.33,272888.0,23.271,23.271,23.1816,23.1915,272888.0
2025-02-21 13:00:00,23.33,23.33,23.25,23.25,233151.0,23.1915,23.1915,23.112,23.112,233151.0
2025-02-21 13:30:00,23.25,23.3,23.23,23.24,240156.0,23.112,23.1617,23.0921,23.1021,240156.0
2025-02-21 14:00:00,23.24,23.27,23.16,23.17,272602.0,23.1021,23.1319,23.0225,23.0325,272602.0
2025-02-21 14:30:00,23.17,23.2,23.15,23.17,257677.0,23.0325,23.0623,23.0126,23.0325,257677.0
2025-02-21 15:00:00,23.17,23.21,23.16,23.19,296992.0,23.0325,23.0722,23.0225,23.0524,296992.0
2025-02-21 15:30:00,23.2,23.22,23.16,23.17,452236.0,23.0623,23.0822,23.0225,23.0325,452236.0
2025-02-24 09:30:00,23.25,23.29,23.1,23.1,434249.0,23.112,23.1518,22.9629,22.9629,434249.0
2025-02-24 10:00:00,23.11,23.14,23.01,23.08,512258.0,22.9728,23.0026,22.8734,22.943,512258.0
2025-02-24 10:30:00,23.08,23.09,23.03,23.07,376277.0,22.943,22.9529,22.8933,22.9331,376277.0
2025-02-24 11:00:00,23.06,23.18,23.05,23.18,310504.0,22.9231,23.0424,22.9132,23.0424,310504.0
2025-02-24 11:30:00,23.18,23.2,23.14,23.16,269932.0,23.0424,23.0623,23.0026,23.0225,269932.0
2025-02-24 12:00:00,23.16,23.22,23.16,23.21,222479.0,23.0225,23.0822,23.0225,23.0722,222479.0
2025-02-24 12:30:00,23.21,23.24,23.19,23.19,170006.0,23.0722,23.1021,23.0524,23.0524,170006.0
2025-02-24 13:00:00,23.2,23.24,23.19,23.23,321479.0,23.0623,23.1021,23.0524,23.0921,321479.0
2025-02-24 13:30:00,23.22,23.24,23.18,23.2,163983.0,23.0822,23.1021,23.0424,23.0623,163983.0
2025-02-24 14:00:00,23.2,23.23,23.16,23.18,201803.0,23.0623,23.0921,23.0225,23.0424,201803.0
2025-02-24 14:30:00,23.17,23.2,23.15,23.15,230363.0,23.0325,23.0623,23.0126,23.0126,230363.0
2025-02-24 15:00:00,23.16,23.18,23.13,23.14,298018.0,23.0225,23.0424,22.9927,23.0026,298018.0
2025-02-24 15:30:00,23.13,23.16,23.04,23.06,289088.0,22.9927,23.0225,22.9032,22.9231,289088.0
2025-02-25 09:30:00,23.05,23.09,22.93,22.98,345817.0,22.9132,22.9529,22.7939,22.8436,345817.0
2025-02-25 10:00:00,22.97,22.97,22.78,22.79,693793.0,22.8337,22.8337,22.6448,22.6547,693793.0
2025-02-25 10:30:00,22.8,22.9,22.78,22.86,354345.0,22.6647,22.7641,22.6448,22.7243,354345.0
2025-02-25 11:00:00,22.86,22.86,22.79,22.79,367826.0,22.7243,22.7243,22.6547,22.6547,367826.0
2025-02-25 11:30:00,22.8,22.91,22.75,22.89,360136.0,22.6647,22.774,22.615,22.7541,360136.0
2025-02-25 12:00:00,22.89,22.9,22.84,22.9,213636.0,22.7541,22.7641,22.7044,22.7641,213636.0
2025-02-25 12:30:00,22.9,22.96,22.89,22.96,165973.0,22.7641,22.8237,22.7541,22.8237,165973.0
2025-02-25 13:00:00,22.96,23.01,22.91,22.91,226016.0,22.8237,22.8734,22.774,22.774,226016.0
2025-02-25 13:30:00,22.91,22.99,22.9,22.95,237253.0,22.774,22.8535,22.7641,22.8138,237253.0
2025-02-25 14:00:00,22.95,22.96,22.88,22.89,207983.0,22.8138,22.8237,22.7442,22.7541,207983.0
2025-02-25 14:30:00,22.88,22.99,22.88,22.98,299113.0,22.7442,22.8535,22.7442,22.8436,299113.0
2025-02-25 15:00:00,22.97,23.04,22.95,23.01,294146.0,22.8337,22.9032,22.8138,22.8734,294146.0
2025-02-25 15:30:00,23.0,23.0,22.9,22.93,746319.0,22.8635,22.8635,22.7641,22.7939,746319.0
2025-02-26 09:30:00,23.01,23.09,22.97,23.08,302068.0,22.8734,22.9529,22.8337,22.943,302068.0
2025-02-26 10:00:00,23.09,23.14,23.06,23.08,218887.0,22.9529,23.0026,22.9231,22.943,218887.0
2025-02-26 10:30:00,23.09,23.14,23.08,23.12,284303.0,22.9529,23.0026,22.943,22.9828,284303.0
2025-02-26 11:00:00,23.13,23.16,23.12,23.13,256051.0,22.9927,23.0225,22.9828,22.9927,256051.0
2025-02-26 11:30:00,23.12,23.15,23.09,23.1,151410.0,22.9828,23.0126,22.9529,22.9629,151410.0
2025-02-26 12:00:00,23.1,23.15,23.08,23.12,175290.0,22.9629,23.0126,22.943,22.9828,175290.0
2025-02-26 12:30:00,23.12,23.13,22.98,22.99,237449.0,22.9828,22.9927,22.8436,22.8535,237449.0
2025-02-26 13:00:00,23.0,23.01,22.93,22.94,215823.0,22.8635,22.8734,22.7939,22.8038,215823.0
2025-02-26 13:30:00,22.94,22.96,22.86,22.88,254931.0,22.8038,22.8237,22.7243,22.7442,254931.0
2025-02-26 14:00:00,22.88,22.93,22.85,22.91,165016.0,22.7442,22.7939,22.7144,22.774,165016.0
2025-02-26 14:30:00,22.91,22.96,22.88,22.88,192640.0,22.774,22.8237,22.7442,22.7442,192640.0
2025-02-26 15:00:00,22.89,22.94,22.87,22.93,258486.0,22.7541,22.8038,22.7343,22.7939,258486.0
2025-02-26 15:30:00,22.92,22.99,22.9,22.95,426859.0,22.784,22.8535,22.7641,22.8138,426859.0
2025-02-27 09:30:00,23.05,23.08,22.86,22.87,213593.0,22.9132,22.943,22.7243,22.7343,213593.0
2025-02-27 10:00:00,22.86,23.04,22.79,22.99,438253.0,22.7243,22.9032,22.6547,22.8535,438253.0
2025-02-27 10:30:00,22.99,23.0,22.91,22.92,275904.0,22.8535,22.8635,22.774,22.784,275904.0
2025-02-27 11:00:00,22.92,23.03,22.91,22.95,276009.0,22.784,22.8933,22.774,22.8138,276009.0
2025-02-27 11:30:00,22.95,22.98,22.88,22.88,198709.0,22.8138,22.8436,22.7442,22.7442,198709.0
2025-02-27 12:00:00,22.88,22.94,22.84,22.93,210696.0,22.7442,22.8038,22.7044,22.7939,210696.0
2025-02-27 12:30:00,22.94,22.95,22.87,22.92,109125.0,22.8038,22.8138,22.7343,22.784,109125.0
2025-02-27 13:00:00,22.92,22.98,22.91,22.96,169707.0,22.784,22.8436,22.774,22.8237,169707.0
2025-02-27 13:30:00,22.96,22.98,22.92,22.93,128145.0,22.8237,22.8436,22.784,22.7939,128145.0
2025-02-27 14:00:00,22.93,22.93,22.8,22.8,218083.0,22.7939,22.7939,22.6647,22.6647,218083.0
2025-02-27 14:30:00,22.8,22.81,22.71,22.75,251230.0,22.6647,22.6746,22.5752,22.615,251230.0
2025-02-27 15:00:00,22.75,22.75,22.63,22.64,321701.0,22.615,22.615,22.4957,22.5056,321701.0
2025-02-27 15:30:00,22.64,22.69,22.57,22.59,459844.0,22.5056,22.5553,22.436,22.4559,459844.0
2025-02-28 09:30:00,22.6,22.64,22.52,22.63,524692.0,22.4659,22.5056,22.3863,22.4957,524692.0
2025-02-28 10:00:00,22.62,22.73,22.6,22.73,283358.0,22.4857,22.5951,22.4659,22.5951,283358.0
2025-02-28 10:30:00,22.72,22.75,22.68,22.75,189575.0,22.5851,22.615,22.5454,22.615,189575.0
2025-02-28 11:00:00,22.75,22.76,22.63,22.64,275050.0,22.615,22.6249,22.4957,22.5056,275050.0
2025-02-28 11:30:00,22.64,22.73,22.63,22.68,181752.0,22.5056,22.5951,22.4957,22.5454,181752.0
2025-02-28 12:00:00,22.69,22.73,22.65,22.68,249174.0,22.5553,22.5951,22.5156,22.5454,249174.0
2025-02-28 12:30:00,22.68,22.68,22.54,22.55,218903.0,22.5454,22.5454,22.4062,22.4161,218903.0
2025-02-28 13:00:00,22.54,22.58,22.49,22.58,321937.0,22.4062,22.446,22.3565,22.446,321937.0
2025-02-28 13:30:00,22.58,22.65,22.54,22.55,235521.0,22.446,22.5156,22.4062,22.4161,235521.0
2025-02-28 14:00:00,22.54,22.62,22.54,22.61,242999.0,22.4062,22.4857,22.4062,22.4758,242999.0
2025-02-28 14:30:00,22.61,22.72,22.6,22.71,266099.0,22.4758,22.5851,22.4659,22.5752,266099.0
2025-02-28 15:00:00,22.71,22.77,22.69,22.76,233740.0,22.5752,22.6348,22.5553,22.6249,233740.0
2025-02-28 15:30:00,22.76,22.95,22.7,22.93,454506.0,22.6249,22.8138,22.5653,22.7939,454506.0
2025-03-03 09:30:00,23.03,23.07,22.88,22.88,466330.0,22.8933,22.9331,22.7442,22.7442,466330.0
2025-03-03 10:00:00,22.87,22.94,22.79,22.94,357065.0,22.7343,22.8038,22.6547,22.8038,357065.0
2025-03-03 10:30:00,22.94,22.98,22.86,22.87,559411.0,22.8038,22.8436,22.7243,22.7343,559411.0
2025-03-03 11:00:00,22.88,22.95,22.86,22.88,400855.0,22.7442,22.8138,22.7243,22.7442,400855.0
2025-03-03 11:30:00,22.88,22.91,22.82,22.9,518375.0,22.7442,22.774,22.6845,22.7641,518375.0
2025-03-03 12:00:00,22.89,22.95,22.88,22.93,398720.0,22.7541,22.8138,22.7442,22.7939,398720.0
2025-03-03 12:30:00,22.93,22.95,22.83,22.86,315836.0,22.7939,22.8138,22.6945,22.7243,315836.0
2025-03-03 13:00:00,22.85,22.86,22.69,22.7,333132.0,22.7144,22.7243,22.5553,22.5653,333132.0
2025-03-03 13:30:00,22.7,22.77,22.67,22.74,395721.0,22.5653,22.6348,22.5354,22.605,395721.0
2025-03-03 14:00:00,22.73,22.78,22.7,22.71,230733.0,22.5951,22.6448,22.5653,22.5752,230733.0
2025-03-03 14:30:00,22.71,22.79,22.6,22.61,680663.0,22.5752,22.6547,22.4659,22.4758,680663.0
2025-03-03 15:00:00,22.61,22.61,22.4,22.42,669863.0,22.4758,22.4758,22.267,22.2869,669863.0
2025-03-03 15:30:00,22.42,22.53,22.37,22.53,758945.0,22.2869,22.3963,22.2372,22.3963,758945.0
2025-03-04 09:30:00,22.32,22.34,22.16,22.17,1025136.0,22.1875,22.2074,22.0285,22.0384,1025136.0
2025-03-04 10:00:00,22.16,22.18,22.03,22.12,1108306.0,22.0285,22.0483,21.8992,21.9887,1108306.0
2025-03-04 10:30:00,22.12,22.18,22.08,22.11,768461.0,21.9887,22.0483,21.9489,21.9788,768461.0
2025-03-04 11:00:00,22.1,22.15,22.03,22.07,567135.0,21.9688,22.0185,21.8992,21.939,567135.0
2025-03-04 11:30:00,22.07,22.21,22.06,22.18,483446.0,21.939,22.0782,21.9291,22.0483,483446.0
2025-03-04 12:00:00,22.19,22.29,22.15,22.26,311163.0,22.0583,22.1577,22.0185,22.1279,311163.0
2025-03-04 12:30:00,22.26,22.29,22.2,22.22,631712.0,22.1279,22.1577,22.0682,22.0881,631712.0
2025-03-04 13:00:00,22.22,22.36,22.2,22.27,296056.0,22.0881,22.2273,22.0682,22.1378,296056.0
2025-03-04 13:30:00,22.26,22.4,22.24,22.38,250223.0,22.1279,22.267,22.108,22.2472,250223.0
2025-03-04 14:00:00,22.38,22.49,22.37,22.42,478140.0,22.2472,22.3565,22.2372,22.2869,478140.0
2025-03-04 14:30:00,22.43,22.49,22.4,22.48,209840.0,22.2969,22.3565,22.267,22.3466,209840.0
2025-03-04 15:00:00,22.48,22.58,22.45,22.53,500176.0,22.3466,22.446,22.3167,22.3963,500176.0
2025-03-04 15:30:00,22.52,22.52,22.17,22.24,887071.0,22.3863,22.3863,22.0384,22.108,887071.0
2025-03-05 09:30:00,22.26,22.34,22.17,22.22,398215.0,22.1279,22.2074,22.0384,22.0881,398215.0
2025-03-05 10:00:00,22.23,22.35,22.19,22.21,912923.0,22.098,22.2173,22.0583,22.0782,912923.0
2025-03-05 10:30:00,22.21,22.3,22.19,22.26,472877.0,22.0782,22.1676,22.0583,22.1279,472877.0
2025-03-05 11:00:00,22.25,22.25,22.13,22.17,339533.0,22.1179,22.1179,21.9986,22.0384,339533.0
2025-03-05 11:30:00,22.16,22.24,22.1,22.21,484427.0,22.0285,22.108,21.9688,22.0782,484427.0
2025-03-05 12:00:00,22.21,22.32,22.21,22.32,302359.0,22.0782,22.1875,22.0782,22.1875,302359.0
2025-03-05 12:30:00,22.32,22.4,22.28,22.39,236405.0,22.1875,22.267,22.1478,22.2571,236405.0
2025-03-05 13:00:00,22.39,22.41,22.28,22.34,291306.0,22.2571,22.277,22.1478,22.2074,291306.0
2025-03-05 13:30:00,22.34,22.42,22.28,22.42,306980.0,22.2074,22.2869,22.1478,22.2869,306980.0
2025-03-05 14:00:00,22.42,22.54,22.39,22.48,421481.0,22.2869,22.4062,22.2571,22.3466,421481.0
2025-03-05 14:30:00,22.48,22.53,22.45,22.48,243589.0,22.3466,22.3963,22.3167,22.3466,243589.0
2025-03-05 15:00:00,22.49,22.56,22.45,22.53,301260.0,22.3565,22.4261,22.3167,22.3963,301260.0
2025-03-05 15:30:00,22.53,22.53,22.42,22.5,424505.0,22.3963,22.3963,22.2869,22.3664,424505.0
2025-03-06 09:30:00,22.2,22.21,22.1,22.15,514209.0,22.0682,22.0782,21.9688,22.0185,514209.0
2025-03-06 10:00:00,22.15,22.32,22.13,22.3,471801.0,22.0185,22.1875,21.9986,22.1676,471801.0
2025-03-06 10:30:00,22.31,22.37,22.27,22.32,457859.0,22.1776,22.2372,22.1378,22.1875,457859.0
2025-03-06 11:00:00,22.32,22.38,22.25,22.31,513155.0,22.1875,22.2472,22.1179,22.1776,513155.0
2025-03-06 11:30:00,22.31,22.37,22.15,22.16,269245.0,22.1776,22.2372,22.0185,22.0285,269245.0
2025-03-06 12:00:00,22.15,22.17,22.05,22.08,382660.0,22.0185,22.0384,21.9191,21.9489,382660.0
2025-03-06 12:30:00,22.07,22.11,22.01,22.09,434619.0,21.939,21.9788,21.8794,21.9589,434619.0
2025-03-06 13:00:00,22.09,22.14,22.05,22.07,261041.0,21.9589,22.0086,21.9191,21.939,261041.0
2025-03-06 13:30:00,22.07,22.09,21.98,22.04,361479.0,21.939,21.9589,21.8495,21.9092,361479.0
2025-03-06 14:00:00,22.05,22.06,21.97,21.98,396345.0,21.9191,21.9291,21.8396,21.8495,396345.0
2025-03-06 14:30:00,21.98,22.17,21.96,22.01,560309.0,21.8495,22.0384,21.8297,21.8794,560309.0
2025-03-06 15:00:00,22.0,22.11,21.98,22.09,502635.0,21.8694,21.9788,21.8495,21.9589,502635.0
2025-03-06 15:30:00,22.09,22.13,22.02,22.07,609954.0,21.9589,21.9986,21.8893,21.939,609954.0
2025-03-07 09:30:00,22.01,22.2,22.0,22.12,315348.0,21.8794,22.0682,21.8694,21.9887,315348.0
2025-03-07 10:00:00,22.11,22.16,22.02,22.04,422920.0,21.9788,22.0285,21.8893,21.9092,422920.0
2025-03-07 10:30:00,22.04,22.07,21.89,21.98,437587.0,21.9092,21.939,21.7601,21.8495,437587.0
2025-03-07 11:00:00,21.98,21.99,21.84,21.86,468671.0,21.8495,21.8595,21.7104,21.7302,468671.0
2025-03-07 11:30:00,21.85,21.87,21.77,21.83,429842.0,21.7203,21.7402,21.6408,21.7004,429842.0
2025-03-07 12:00:00,21.82,21.88,21.77,21.86,309780.0,21.6905,21.7501,21.6408,21.7302,309780.0
2025-03-07 12:30:00,21.85,22.07,21.84,21.96,278857.0,21.7203,21.939,21.7104,21.8297,278857.0
2025-03-07 13:00:00,21.95,22.12,21.95,22.04,347658.0,21.8197,21.9887,21.8197,21.9092,347658.0
2025-03-07 13:30:00,22.05,22.16,22.04,22.16,277889.0,21.9191,22.0285,21.9092,22.0285,277889.0
2025-03-07 14:00:00,22.16,22.24,22.12,22.2,167175.0,22.0285,22.108,21.9887,22.0682,167175.0
2025-03-07 14:30:00,22.21,22.24,22.14,22.16,402833.0,22.0782,22.108,22.0086,22.0285,402833.0
2025-03-07 15:00:00,22.15,22.23,22.14,22.2,239560.0,22.0185,22.098,22.0086,22.0682,239560.0
2025-03-07 15:30:00,22.19,22.24,22.07,22.19,381604.0,22.0583,22.108,21.939,22.0583,381604.0
2025-03-10 09:30:00,21.85,21.93,21.81,21.85,649871.0,21.7203,21.7998,21.6805,21.7203,649871.0
2025-03-10 10:00:00,21.85,21.85,21.75,21.76,246048.0,21.7203,21.7203,21.6209,21.6308,246048.0
2025-03-10 10:30:00,21.76,21.79,21.67,21.71,281803.0,21.6308,21.6607,21.5414,21.5811,281803.0
2025-03-10 11:00:00,21.71,21.77,21.71,21.75,225680.0,21.5811,21.6408,21.5811,21.6209,225680.0
2025-03-10 11:30:00,21.75,21.82,21.7,21.71,341700.0,21.6209,21.6905,21.5712,21.5811,341700.0
2025-03-10 12:00:00,21.72,21.74,21.65,21.71,713200.0,21.5911,21.611,21.5215,21.5811,713200.0
2025-03-10 12:30:00,21.7,21.76,21.66,21.68,186298.0,21.5712,21.6308,21.5314,21.5513,186298.0
2025-03-10 13:00:00,21.67,21.68,21.6,21.63,206708.0,21.5414,21.5513,21.4718,21.5016,206708.0
2025-03-10 13:30:00,21.63,21.63,21.55,21.57,9415351.0,21.5016,21.5016,21.4221,21.442,9415351.0
2025-03-10 14:00:00,21.57,21.6,21.52,21.54,359634.0,21.442,21.4718,21.3923,21.4121,359634.0
2025-03-10 14:30:00,21.54,21.56,21.43,21.43,390777.0,21.4121,21.432,21.3028,21.3028,390777.0
2025-03-10 15:00:00,21.44,21.6,21.37,21.54,573745.0,21.3127,21.4718,21.2432,21.4121,573745.0
2025-03-10 15:30:00,21.56,21.65,21.52,21.57,865803.0,21.432,21.5215,21.3923,21.442,865803.0
2025-03-11 09:30:00,21.52,21.63,21.49,21.56,875279.0,21.3923,21.5016,21.3624,21.432,875279.0
2025-03-11 10:00:00,21.55,21.65,21.39,21.41,447861.0,21.4221,21.5215,21.263,21.2829,447861.0
2025-03-11 10:30:00,21.41,21.45,21.32,21.36,361200.0,21.2829,21.3227,21.1935,21.2332,361200.0
2025-03-11 11:00:00,21.35,21.52,21.33,21.45,414104.0,21.2233,21.3923,21.2034,21.3227,414104.0
2025-03-11 11:30:00,21.45,21.56,21.44,21.46,249066.0,21.3227,21.432,21.3127,21.3326,249066.0
2025-03-11 12:00:00,21.45,21.47,21.36,21.41,254649.0,21.3227,21.3426,21.2332,21.2829,254649.0
2025-03-11 12:30:00,21.41,21.45,21.32,21.35,294052.0,21.2829,21.3227,21.1935,21.2233,294052.0
2025-03-11 13:00:00,21.34,21.34,21.26,21.26,246117.0,21.2133,21.2133,21.1338,21.1338,246117.0
2025-03-11 13:30:00,21.26,21.39,21.25,21.34,348406.0,21.1338,21.263,21.1239,21.2133,348406.0
2025-03-11 14:00:00,21.34,21.54,21.33,21.51,192175.0,21.2133,21.4121,21.2034,21.3823,192175.0
2025-03-11 14:30:00,21.51,21.68,21.46,21.64,264612.0,21.3823,21.5513,21.3326,21.5116,264612.0
2025-03-11 15:00:00,21.64,21.67,21.51,21.56,305733.0,21.5116,21.5414,21.3823,21.432,305733.0
2025-03-11 15:30:00,21.56,21.58,21.42,21.43,645323.0,21.432,21.4519,21.2929,21.3028,645323.0
2025-03-12 09:30:00,21.66,21.7,21.5,21.55,502452.0,21.5314,21.5712,21.3724,21.4221,502452.0
2025-03-12 10:00:00,21.54,21.59,21.49,21.54,14311280.0,21.4121,21.4618,21.3624,21.4121,14311280.0
2025-03-12 10:30:00,21.53,21.54,21.4,21.41,205025.0,21.4022,21.4121,21.273,21.2829,205025.0
2025-03-12 11:00:00,21.41,21.47,21.33,21.46,177084.0,21.2829,21.3426,21.2034,21.3326,177084.0
2025-03-12 11:30:00,21.46,21.54,21.44,21.53,197405.0,21.3326,21.4121,21.3127,21.4022,197405.0
2025-03-12 12:00:00,21.53,21.6,21.5,21.57,186340.0,21.4022,21.4718,21.3724,21.442,186340.0
2025-03-12 12:30:00,21.58,21.62,21.52,21.54,270029.0,21.4519,21.4917,21.3923,21.4121,270029.0
2025-03-12 13:00:00,21.53,21.63,21.52,21.63,74311.0,21.4022,21.5016,21.3923,21.5016,74311.0
2025-03-12 13:30:00,21.62,21.64,21.49,21.49,122766.0,21.4917,21.5116,21.3624,21.3624,122766.0
2025-03-12 14:00:00,21.49,21.59,21.49,21.59,225093.0,21.3624,21.4618,21.3624,21.4618,225093.0
2025-03-12 14:30:00,21.59,21.65,21.57,21.63,518657.0,21.4618,21.5215,21.442,21.5016,518657.0
2025-03-12 15:00:00,21.62,21.62,21.54,21.56,1692384.0,21.4917,21.4917,21.4121,21.432,1692384.0
2025-03-12 15:30:00,21.57,21.59,21.5,21.54,616753.0,21.442,21.4618,21.3724,21.4121,616753.0
2025-03-13 09:30:00,21.5,21.52,21.35,21.38,359034.0,21.3724,21.3923,21.2233,21.2531,359034.0
2025-03-13 10:00:00,21.37,21.52,21.34,21.45,400982.0,21.2432,21.3923,21.2133,21.3227,400982.0
2025-03-13 10:30:00,21.46,21.5,21.38,21.4,291832.0,21.3326,21.3724,21.2531,21.273,291832.0
2025-03-13 11:00:00,21.41,21.44,21.33,21.34,489690.0,21.2829,21.3127,21.2034,21.2133,489690.0
2025-03-13 11:30:00,21.34,21.36,21.26,21.27,550208.0,21.2133,21.2332,21.1338,21.1437,550208.0
2025-03-13 12:00:00,21.27,21.31,21.26,21.27,435016.0,21.1437,21.1835,21.1338,21.1437,435016.0
2025-03-13 12:30:00,21.27,21.35,21.22,21.26,386061.0,21.1437,21.2233,21.094,21.1338,386061.0
2025-03-13 13:00:00,21.28,21.3,21.18,21.21,252046.0,21.1537,21.1736,21.0543,21.0841,252046.0
2025-03-13 13:30:00,21.21,21.21,21.15,21.17,355386.0,21.0841,21.0841,21.0245,21.0443,355386.0
2025-03-13 14:00:00,21.17,21.29,21.16,21.28,500747.0,21.0443,21.1636,21.0344,21.1537,500747.0
2025-03-13 14:30:00,21.28,21.33,21.26,21.32,366569.0,21.1537,21.2034,21.1338,21.1935,366569.0
2025-03-13 15:00:00,21.31,21.35,21.2,21.23,565960.0,21.1835,21.2233,21.0742,21.104,565960.0
2025-03-13 15:30:00,21.23,21.25,21.17,21.23,718499.0,21.104,21.1239,21.0443,21.104,718499.0
2025-03-14 09:30:00,21.41,21.55,21.4,21.5,461768.0,21.2829,21.4221,21.273,21.3724,461768.0
2025-03-14 10:00:00,21.49,21.52,21.39,21.44,354922.0,21.3624,21.3923,21.263,21.3127,354922.0
2025-03-14 10:30:00,21.45,21.56,21.44,21.56,161650.0,21.3227,21.432,21.3127,21.432,161650.0
2025-03-14 11:00:00,21.59,21.63,21.57,21.62,274242.0,21.4618,21.5016,21.442,21.4917,274242.0
2025-03-14 11:30:00,21.62,21.66,21.61,21.64,317202.0,21.4917,21.5314,21.4817,21.5116,317202.0
2025-03-14 12:00:00,21.64,21.66,21.57,21.57,417625.0,21.5116,21.5314,21.442,21.442,417625.0
2025-03-14 12:30:00,21.57,21.67,21.57,21.65,353375.0,21.442,21.5414,21.442,21.5215,353375.0
2025-03-14 13:00:00,21.65,21.68,21.61,21.63,289631.0,21.5215,21.5513,21.4817,21.5016,289631.0
2025-03-14 13:30:00,21.63,21.65,21.59,21.6,188030.0,21.5016,21.5215,21.4618,21.4718,188030.0
2025-03-14 14:00:00,21.6,21.64,21.58,21.6,209965.0,21.4718,21.5116,21.4519,21.4718,209965.0
2025-03-14 14:30:00,21.6,21.67,21.6,21.64,415977.0,21.4718,21.5414,21.4718,21.5116,415977.0
2025-03-14 15:00:00,21.64,21.68,21.63,21.65,309548.0,21.5116,21.5513,21.5016,21.5215,309548.0
2025-03-14 15:30:00,21.64,21.72,21.62,21.68,508010.0,21.5116,21.5911,21.4917,21.5513,508010.0
2025-03-17 09:30:00,21.67,21.83,21.66,21.79,263402.0,21.5414,21.7004,21.5314,21.6607,263402.0
2025-03-17 10:00:00,21.79,21.82,21.74,21.76,297928.0,21.6607,21.6905,21.611,21.6308,297928.0
2025-03-17 10:30:00,21.75,21.8,21.72,21.73,239644.0,21.6209,21.6706,21.5911,21.601,239644.0
2025-03-17 11:00:00,21.74,21.79,21.72,21.76,283812.0,21.611,21.6607,21.5911,21.6308,283812.0
2025-03-17 11:30:00,21.75,21.77,21.7,21.73,236345.0,21.6209,21.6408,21.5712,21.601,236345.0
2025-03-17 12:00:00,21.73,21.8,21.71,21.73,229969.0,21.601,21.6706,21.5811,21.601,229969.0
2025-03-17 12:30:00,21.73,21.78,21.72,21.76,134019.0,21.601,21.6507,21.5911,21.6308,134019.0
2025-03-17 13:00:00,21.77,21.83,21.74,21.81,142627.0,21.6408,21.7004,21.611,21.6805,142627.0
2025-03-17 13:30:00,21.81,21.88,21.8,21.87,186552.0,21.6805,21.7501,21.6706,21.7402,186552.0
2025-03-17 14:00:00,21.87,21.94,21.86,21.93,216121.0,21.7402,21.8098,21.7302,21.7998,216121.0
2025-03-17 14:30:00,21.93,21.97,21.92,21.94,276380.0,21.7998,21.8396,21.7899,21.8098,276380.0
2025-03-17 15:00:00,21.94,21.95,21.91,21.93,481428.0,21.8098,21.8197,21.7799,21.7998,481428.0
2025-03-17 15:30:00,21.93,21.95,21.85,21.86,529569.0,21.7998,21.8197,21.7203,21.7302,529569.0
2025-03-18 09:30:00,21.77,21.77,21.62,21.63,270527.0,21.6408,21.6408,21.4917,21.5016,270527.0
2025-03-18 10:00:00,21.62,21.66,21.6,21.65,449928.0,21.4917,21.5314,21.4718,21.5215,449928.0
2025-03-18 10:30:00,21.65,21.67,21.6,21.61,160042.0,21.5215,21.5414,21.4718,21.4817,160042.0
2025-03-18 11:00:00,21.61,21.62,21.56,21.59,202326.0,21.4817,21.4917,21.432,21.4618,202326.0
2025-03-18 11:30:00,21.59,21.62,21.55,21.57,185515.0,21.4618,21.4917,21.4221,21.442,185515.0
2025-03-18 12:00:00,21.57,21.65,21.56,21.65,189997.0,21.442,21.5215,21.432,21.5215,189997.0
2025-03-18 12:30:00,21.65,21.66,21.56,21.63,218795.0,21.5215,21.5314,21.432,21.5016,218795.0
2025-03-18 13:00:00,21.62,21.64,21.56,21.61,316654.0,21.4917,21.5116,21.432,21.4817,316654.0
2025-03-18 13:30:00,21.61,21.66,21.59,21.63,180157.0,21.4817,21.5314,21.4618,21.5016,180157.0
2025-03-18 14:00:00,21.62,21.64,21.58,21.61,168769.0,21.4917,21.5116,21.4519,21.4817,168769.0
2025-03-18 14:30:00,21.61,21.67,21.6,21.64,392144.0,21.4817,21.5414,21.4718,21.5116,392144.0
2025-03-18 15:00:00,21.64,21.66,21.61,21.64,282034.0,21.5116,21.5314,21.4817,21.5116,282034.0
2025-03-18 15:30:00,21.64,21.65,21.59,21.63,425605.0,21.5116,21.5215,21.4618,21.5016,425605.0
2025-03-19 09:30:00,21.7,21.76,21.65,21.74,570690.0,21.5712,21.6308,21.5215,21.611,570690.0
2025-03-19 10:00:00,21.75,21.8,21.74,21.77,219830.0,21.6209,21.6706,21.611,21.6408,219830.0
2025-03-19 10:30:00,21.77,21.78,21.72,21.73,166114.0,21.6408,21.6507,21.5911,21.601,166114.0
2025-03-19 11:00:00,21.73,21.78,21.73,21.78,140597.0,21.601,21.6507,21.601,21.6507,140597.0
2025-03-19 11:30:00,21.78,21.84,21.76,21.82,165408.0,21.6507,21.7104,21.6308,21.6905,165408.0
2025-03-19 12:00:00,21.82,21.84,21.79,21.82,181883.0,21.6905,21.7104,21.6607,21.6905,181883.0
2025-03-19 12:30:00,21.81,21.82,21.78,21.79,82410.0,21.6805,21.6905,21.6507,21.6607,82410.0
2025-03-19 13:00:00,21.79,21.8,21.72,21.73,201547.0,21.6607,21.6706,21.5911,21.601,201547.0
2025-03-19 13:30:00,21.72,21.77,21.7,21.72,158024.0,21.5911,21.6408,21.5712,21.5911,158024.0
2025-03-19 14:00:00,21.71,21.82,21.69,21.78,354002.0,21.5811,21.6905,21.5613,21.6507,354002.0
2025-03-19 14:30:00,21.78,21.94,21.78,21.92,216506.0,21.6507,21.8098,21.6507,21.7899,216506.0
2025-03-19 15:00:00,21.93,22.03,21.86,21.87,369692.0,21.7998,21.8992,21.7302,21.7402,369692.0
2025-03-19 15:30:00,21.87,21.96,21.86,21.87,428132.0,21.7402,21.8297,21.7302,21.7402,428132.0
2025-03-20 09:30:00,21.74,21.87,21.7,21.87,182788.0,21.611,21.7402,21.5712,21.7402,182788.0
2025-03-20 10:00:00,21.86,22.0,21.86,21.96,139851.0,21.7302,21.8694,21.7302,21.8297,139851.0
2025-03-20 10:30:00,21.97,22.02,21.94,21.97,377423.0,21.8396,21.8893,21.8098,21.8396,377423.0
2025-03-20 11:00:00,21.98,21.99,21.95,21.96,290913.0,21.8495,21.8595,21.8197,21.8297,290913.0
2025-03-20 11:30:00,21.96,21.98,21.91,21.92,221384.0,21.8297,21.8495,21.7799,21.7899,221384.0
2025-03-20 12:00:00,21.92,21.97,21.83,21.84,260931.0,21.7899,21.8396,21.7004,21.7104,260931.0
2025-03-20 12:30:00,21.85,21.88,21.82,21.83,137347.0,21.7203,21.7501,21.6905,21.7004,137347.0
2025-03-20 13:00:00,21.83,21.89,21.78,21.78,432141.0,21.7004,21.7601,21.6507,21.6507,432141.0
2025-03-20 13:30:00,21.79,21.86,21.78,21.8,132445.0,21.6607,21.7302,21.6507,21.6706,132445.0
2025-03-20 14:00:00,21.8,21.85,21.76,21.76,182887.0,21.6706,21.7203,21.6308,21.6308,182887.0
2025-03-20 14:30:00,21.76,21.84,21.75,21.78,112003.0,21.6308,21.7104,21.6209,21.6507,112003.0
2025-03-20 15:00:00,21.78,21.85,21.77,21.78,346632.0,21.6507,21.7203,21.6408,21.6507,346632.0
2025-03-20 15:30:00,21.79,21.86,21.79,21.81,199753.0,21.6607,21.7302,21.6607,21.6805,199753.0
2025-03-21 09:30:00,21.65,21.67,21.6,21.66,187140.0,21.5215,21.5414,21.4718,21.5314,187140.0
2025-03-21 10:00:00,21.66,21.68,21.58,21.65,224215.0,21.5314,21.5513,21.4519,21.5215,224215.0
2025-03-21 10:30:00,21.65,21.72,21.62,21.72,337668.0,21.5215,21.5911,21.4917,21.5911,337668.0
2025-03-21 11:00:00,21.72,21.73,21.65,21.65,125434.0,21.5911,21.601,21.5215,21.5215,125434.0
2025-03-21 11:30:00,21.66,21.69,21.62,21.64,439735.0,21.5314,21.5613,21.4917,21.5116,439735.0
2025-03-21 12:00:00,21.64,21.77,21.62,21.76,357768.0,21.5116,21.6408,21.4917,21.6308,357768.0
2025-03-21 12:30:00,21.76,21.81,21.73,21.8,197382.0,21.6308,21.6805,21.601,21.6706,197382.0
2025-03-21 13:00:00,21.8,21.8,21.74,21.75,102642.0,21.6706,21.6706,21.611,21.6209,102642.0
2025-03-21 13:30:00,21.74,21.82,21.73,21.78,124529.0,21.611,21.6905,21.601,21.6507,124529.0
2025-03-21 14:00:00,21.78,21.79,21.74,21.75,215922.0,21.6507,21.6607,21.611,21.6209,215922.0
2025-03-21 14:30:00,21.75,21.8,21.75,21.77,210667.0,21.6209,21.6706,21.6209,21.6408,210667.0
2025-03-21 15:00:00,21.77,21.77,21.72,21.74,269796.0,21.6408,21.6408,21.5911,21.611,269796.0
2025-03-21 15:30:00,21.74,21.85,21.73,21.84,335170.0,21.611,21.7203,21.601,21.7104,335170.0
2025-03-24 09:30:00,22.07,22.18,22.07,22.17,589977.0,21.939,22.0483,21.939,22.0384,589977.0
2025-03-24 10:00:00,22.17,22.2,22.14,22.19,231393.0,22.0384,22.0682,22.0086,22.0583,231393.0
2025-03-24 10:30:00,22.18,22.21,22.17,22.21,182399.0,22.0483,22.0782,22.0384,22.0782,182399.0
2025-03-24 11:00:00,22.21,22.23,22.19,22.21,221917.0,22.0782,22.098,22.0583,22.0782,221917.0
2025-03-24 11:30:00,22.21,22.22,22.19,22.22,139706.0,22.0782,22.0881,22.0583,22.0881,139706.0
2025-03-24 12:00:00,22.21,22.24,22.19,22.19,157617.0,22.0782,22.108,22.0583,22.0583,157617.0
2025-03-24 12:30:00,22.2,22.21,22.17,22.18,153521.0,22.0682,22.0782,22.0384,22.0483,153521.0
2025-03-24 13:00:00,22.19,22.19,22.16,22.19,152755.0,22.0583,22.0583,22.0285,22.0583,152755.0
2025-03-24 13:30:00,22.19,22.2,22.17,22.19,251544.0,22.0583,22.0682,22.0384,22.0583,251544.0
2025-03-24 14:00:00,22.18,22.18,22.14,22.15,227466.0,22.0483,22.0483,22.0086,22.0185,227466.0
2025-03-24 14:30:00,22.15,22.21,22.14,22.21,406070.0,22.0185,22.0782,22.0086,22.0782,406070.0
2025-03-24 15:00:00,22.21,22.23,22.2,22.22,139926.0,22.0782,22.098,22.0682,22.0881,139926.0
2025-03-24 15:30:00,22.21,22.27,22.21,22.23,1113402.0,22.0782,22.1378,22.0782,22.098,1113402.0
2025-03-25 09:30:00,22.29,22.3,22.22,22.25,410269.0,22.1577,22.1676,22.0881,22.1179,410269.0
2025-03-25 10:00:00,22.25,22.29,22.22,22.29,227930.0,22.1179,22.1577,22.0881,22.1577,227930.0
2025-03-25 10:30:00,22.29,22.32,22.27,22.3,219804.0,22.1577,22.1875,22.1378,22.1676,219804.0
2025-03-25 11:00:00,22.3,22.31,22.28,22.29,121200.0,22.1676,22.1776,22.1478,22.1577,121200.0
2025-03-25 11:30:00,22.29,22.29,22.24,22.24,183017.0,22.1577,22.1577,22.108,22.108,183017.0
2025-03-25 12:00:00,22.25,22.26,22.23,22.25,110993.0,22.1179,22.1279,22.098,22.1179,110993.0
2025-03-25 12:30:00,22.24,22.27,22.23,22.25,84011.0,22.108,22.1378,22.098,22.1179,84011.0
2025-03-25 13:00:00,22.26,22.29,22.23,22.23,108284.0,22.1279,22.1577,22.098,22.098,108284.0
2025-03-25 13:30:00,22.23,22.25,22.22,22.23,205682.0,22.098,22.1179,22.0881,22.098,205682.0
2025-03-25 14:00:00,22.22,22.26,22.21,22.24,188138.0,22.0881,22.1279,22.0782,22.108,188138.0
2025-03-25 14:30:00,22.23,22.24,22.21,22.22,185246.0,22.098,22.108,22.0782,22.0881,185246.0
2025-03-25 15:00:00,22.21,22.25,22.21,22.22,183080.0,22.0782,22.1179,22.0782,22.0881,183080.0
2025-03-25 15:30:00,22.23,22.28,22.2,22.27,216947.0,22.098,22.1478,22.0682,22.1378,216947.0
2025-03-26 09:30:00,22.2,22.24,22.12,22.14,320764.0,22.1335,22.1734,22.0537,22.0737,320764.0
2025-03-26 10:00:00,22.13,22.17,22.08,22.12,298392.0,22.0637,22.1036,22.0138,22.0537,298392.0
2025-03-26 10:30:00,22.12,22.14,22.1,22.13,197850.0,22.0537,22.0737,22.0338,22.0637,197850.0
2025-03-26 11:00:00,22.12,22.14,22.07,22.07,271647.0,22.0537,22.0737,22.0039,22.0039,271647.0
2025-03-26 11:30:00,22.07,22.1,21.99,22.02,198775.0,22.0039,22.0338,21.9241,21.954,198775.0
2025-03-26 12:00:00,22.01,22.03,22.0,22.03,172136.0,21.944,21.964,21.9341,21.964,172136.0
2025-03-26 12:30:00,22.03,22.05,21.96,21.96,224485.0,21.964,21.9839,21.8942,21.8942,224485.0
2025-03-26 13:00:00,21.97,22.0,21.94,21.95,286992.0,21.9042,21.9341,21.8743,21.8842,286992.0
2025-03-26 13:30:00,21.94,21.96,21.9,21.91,234875.0,21.8743,21.8942,21.8344,21.8443,234875.0
2025-03-26 14:00:00,21.92,21.97,21.91,21.96,203239.0,21.8543,21.9042,21.8443,21.8942,203239.0
2025-03-26 14:30:00,21.96,21.97,21.88,21.89,164601.0,21.8942,21.9042,21.8144,21.8244,164601.0
2025-03-26 15:00:00,21.89,21.94,21.88,21.9,161012.0,21.8244,21.8743,21.8144,21.8344,161012.0
2025-03-26 15:30:00,21.9,21.97,21.89,21.95,260878.0,21.8344,21.9042,21.8244,21.8842,260878.0
2025-03-27 09:30:00,21.87,21.92,21.78,21.92,301088.0,21.8045,21.8543,21.7147,21.8543,301088.0
2025-03-27 10:00:00,21.91,21.97,21.89,21.96,305038.0,21.8443,21.9042,21.8244,21.8942,305038.0
2025-03-27 10:30:00,21.97,22.01,21.95,22.01,266146.0,21.9042,21.944,21.8842,21.944,266146.0
2025-03-27 11:00:00,22.01,22.02,21.97,21.98,284736.0,21.944,21.954,21.9042,21.9141,284736.0
2025-03-27 11:30:00,21.97,21.97,21.89,21.89,234305.0,21.9042,21.9042,21.8244,21.8244,234305.0
2025-03-27 12:00:00,21.89,21.98,21.88,21.93,206235.0,21.8244,21.9141,21.8144,21.8643,206235.0
2025-03-27 12:30:00,21.93,21.95,21.84,21.85,153844.0,21.8643,21.8842,21.7746,21.7845,153844.0
2025-03-27 13:00:00,21.85,21.91,21.84,21.85,266565.0,21.7845,21.8443,21.7746,21.7845,266565.0
2025-03-27 13:30:00,21.85,21.88,21.83,21.84,266539.0,21.7845,21.8144,21.7646,21.7746,266539.0
2025-03-27 14:00:00,21.85,21.92,21.84,21.9,264279.0,21.7845,21.8543,21.7746,21.8344,264279.0
2025-03-27 14:30:00,21.89,21.94,21.88,21.88,234846.0,21.8244,21.8743,21.8144,21.8144,234846.0
2025-03-27 15:00:00,21.87,21.98,21.87,21.96,277522.0,21.8045,21.9141,21.8045,21.8942,277522.0
2025-03-27 15:30:00,21.96,21.97,21.84,21.86,553656.0,21.8942,21.9042,21.7746,21.7945,553656.0
2025-03-28 09:30:00,21.8,21.83,21.72,21.72,344050.0,21.7347,21.7646,21.6549,21.6549,344050.0
2025-03-28 10:00:00,21.72,21.74,21.55,21.55,392486.0,21.6549,21.6749,21.4854,21.4854,392486.0
2025-03-28 10:30:00,21.56,21.58,21.5,21.53,452546.0,21.4954,21.5153,21.4356,21.4655,452546.0
2025-03-28 11:00:00,21.52,21.54,21.48,21.53,586368.0,21.4555,21.4755,21.4156,21.4655,586368.0
2025-03-28 11:30:00,21.54,21.57,21.5,21.5,330238.0,21.4755,21.5054,21.4356,21.4356,330238.0
2025-03-28 12:00:00,21.49,21.53,21.44,21.46,489103.0,21.4256,21.4655,21.3758,21.3957,489103.0
2025-03-28 12:30:00,21.45,21.48,21.44,21.45,222477.0,21.3857,21.4156,21.3758,21.3857,222477.0
2025-03-28 13:00:00,21.45,21.45,21.39,21.4,288522.0,21.3857,21.3857,21.3259,21.3359,288522.0
2025-03-28 13:30:00,21.39,21.44,21.38,21.44,235665.0,21.3259,21.3758,21.3159,21.3758,235665.0
2025-03-28 14:00:00,21.44,21.46,21.4,21.42,226675.0,21.3758,21.3957,21.3359,21.3558,226675.0
2025-03-28 14:30:00,21.42,21.44,21.39,21.42,287678.0,21.3558,21.3758,21.3259,21.3558,287678.0
2025-03-28 15:00:00,21.43,21.45,21.41,21.42,364273.0,21.3658,21.3857,21.3458,21.3558,364273.0
2025-03-28 15:30:00,21.42,21.45,21.39,21.42,573746.0,21.3558,21.3857,21.3259,21.3558,573746.0
2025-03-31 09:30:00,21.18,21.21,21.05,21.17,589921.0,21.1165,21.1464,20.9869,21.1066,589921.0
2025-03-31 10:00:00,21.17,21.24,21.15,21.17,1772279.0,21.1066,21.1764,21.0866,21.1066,1772279.0
2025-03-31 10:30:00,21.17,21.26,21.16,21.24,465606.0,21.1066,21.1963,21.0966,21.1764,465606.0
2025-03-31 11:00:00,21.24,21.32,21.23,21.29,351808.0,21.1764,21.2561,21.1664,21.2262,351808.0
2025-03-31 11:30:00,21.29,21.34,21.26,21.3,505698.0,21.2262,21.2761,21.1963,21.2362,505698.0
2025-03-31 12:00:00,21.31,21.36,21.25,21.36,380929.0,21.2461,21.296,21.1863,21.296,380929.0
2025-03-31 12:30:00,21.36,21.36,21.3,21.31,425557.0,21.296,21.296,21.2362,21.2461,425557.0
2025-03-31 13:00:00,21.3,21.38,21.29,21.32,510235.0,21.2362,21.3159,21.2262,21.2561,510235.0
2025-03-31 13:30:00,21.31,21.35,21.28,21.31,281754.0,21.2461,21.286,21.2162,21.2461,281754.0
2025-03-31 14:00:00,21.31,21.45,21.3,21.45,350709.0,21.2461,21.3857,21.2362,21.3857,350709.0
2025-03-31 14:30:00,21.44,21.49,21.42,21.44,413074.0,21.3758,21.4256,21.3558,21.3758,413074.0
2025-03-31 15:00:00,21.44,21.53,21.43,21.46,381595.0,21.3758,21.4655,21.3658,21.3957,381595.0
2025-03-31 15:30:00,21.46,21.59,21.45,21.51,1234270.0,21.3957,21.5253,21.3857,21.4455,1234270.0
2025-04-01 09:30:00,21.45,21.5,21.41,21.46,321514.0,21.3857,21.4356,21.3458,21.3957,321514.0
2025-04-01 10:00:00,21.44,21.45,21.3,21.37,316603.0,21.3758,21.3857,21.2362,21.306,316603.0
2025-04-01 10:30:00,21.36,21.55,21.36,21.55,495193.0,21.296,21.4854,21.296,21.4854,495193.0
2025-04-01 11:00:00,21.54,21.64,21.53,21.6,315576.0,21.4755,21.5752,21.4655,21.5353,315576.0
2025-04-01 11:30:00,21.6,21.64,21.57,21.62,267588.0,21.5353,21.5752,21.5054,21.5552,267588.0
2025-04-01 12:00:00,21.63,21.68,21.59,21.59,288376.0,21.5652,21.615,21.5253,21.5253,288376.0
2025-04-01 12:30:00,21.59,21.62,21.53,21.6,399675.0,21.5253,21.5552,21.4655,21.5353,399675.0
2025-04-01 13:00:00,21.59,21.6,21.52,21.55,360132.0,21.5253,21.5353,21.4555,21.4854,360132.0
2025-04-01 13:30:00,21.54,21.57,21.53,21.53,187708.0,21.4755,21.5054,21.4655,21.4655,187708.0
2025-04-01 14:00:00,21.53,21.53,21.42,21.43,427165.0,21.4655,21.4655,21.3558,21.3658,427165.0
2025-04-01 14:30:00,21.43,21.48,21.41,21.46,730474.0,21.3658,21.4156,21.3458,21.3957,730474.0
2025-04-01 15:00:00,21.46,21.53,21.46,21.51,265937.0,21.3957,21.4655,21.3957,21.4455,265937.0
2025-04-01 15:30:00,21.51,21.62,21.49,21.61,576022.0,21.4455,21.5552,21.4256,21.5452,576022.0
2025-04-02 09:30:00,21.36,21.56,21.35,21.52,520371.0,21.296,21.4954,21.286,21.4555,520371.0
2025-04-02 10:00:00,21.51,21.61,21.5,21.6,342549.0,21.4455,21.5452,21.4356,21.5353,342549.0
2025-04-02 10:30:00,21.6,21.66,21.58,21.66,375149.0,21.5353,21.5951,21.5153,21.5951,375149.0
2025-04-02 11:00:00,21.65,21.72,21.6,21.71,306809.0,21.5851,21.6549,21.5353,21.6449,306809.0
2025-04-02 11:30:00,21.7,21.72,21.62,21.66,294167.0,21.635,21.6549,21.5552,21.5951,294167.0
2025-04-02 12:00:00,21.67,21.75,21.66,21.75,208269.0,21.6051,21.6848,21.5951,21.6848,208269.0
2025-04-02 12:30:00,21.75,21.82,21.72,21.8,353399.0,21.6848,21.7546,21.6549,21.7347,353399.0
2025-04-02 13:00:00,21.81,21.87,21.8,21.82,248748.0,21.7446,21.8045,21.7347,21.7546,248748.0
2025-04-02 13:30:00,21.82,21.82,21.7,21.73,303335.0,21.7546,21.7546,21.635,21.6649,303335.0
2025-04-02 14:00:00,21.73,21.75,21.62,21.63,213959.0,21.6649,21.6848,21.5552,21.5652,213959.0
2025-04-02 14:30:00,21.62,21.73,21.62,21.63,209435.0,21.5552,21.6649,21.5552,21.5652,209435.0
2025-04-02 15:00:00,21.63,21.71,21.63,21.71,876671.0,21.5652,21.6449,21.5652,21.6449,876671.0
2025-04-02 15:30:00,21.7,21.81,21.68,21.77,376230.0,21.635,21.7446,21.615,21.7048,376230.0
2025-04-03 09:30:00,21.0,21.1,20.93,20.96,1034107.0,20.9371,21.0368,20.8673,20.8972,1034107.0
2025-04-03 10:00:00,20.96,20.97,20.82,20.88,768232.0,20.8972,20.9072,20.7576,20.8174,768232.0
2025-04-03 10:30:00,20.88,20.91,20.75,20.76,662723.0,20.8174,20.8473,20.6878,20.6978,662723.0
2025-04-03 11:00:00,20.76,20.86,20.73,20.82,670832.0,20.6978,20.7975,20.6679,20.7576,670832.0
2025-04-03 11:30:00,20.83,20.93,20.82,20.9,563305.0,20.7676,20.8673,20.7576,20.8374,563305.0
2025-04-03 12:00:00,20.9,21.0,20.9,21.0,738014.0,20.8374,20.9371,20.8374,20.9371,738014.0
2025-04-03 12:30:00,21.0,21.01,20.88,20.9,564451.0,20.9371,20.947,20.8174,20.8374,564451.0
2025-04-03 13:00:00,20.9,20.94,20.84,20.85,541639.0,20.8374,20.8773,20.7776,20.7875,541639.0
2025-04-03 13:30:00,20.86,20.92,20.83,20.84,581808.0,20.7975,20.8573,20.7676,20.7776,581808.0
2025-04-03 14:00:00,20.84,20.86,20.77,20.79,463695.0,20.7776,20.7975,20.7078,20.7277,463695.0
2025-04-03 14:30:00,20.79,20.85,20.76,20.84,444763.0,20.7277,20.7875,20.6978,20.7776,444763.0
2025-04-03 15:00:00,20.83,20.85,20.71,20.73,543706.0,20.7676,20.7875,20.6479,20.6679,543706.0
2025-04-03 15:30:00,20.73,20.75,20.65,20.67,928513.0,20.6679,20.6878,20.5881,20.6081,928513.0
2025-04-04 09:30:00,20.1,20.19,19.91,20.08,1685467.0,20.0398,20.1295,19.8503,20.0198,1685467.0
2025-04-04 10:00:00,20.07,20.07,19.79,19.79,1640349.0,20.0099,20.0099,19.7307,19.7307,1640349.0
2025-04-04 10:30:00,19.79,19.84,19.55,19.77,1521027.0,19.7307,19.7805,19.4914,19.7108,1521027.0
2025-04-04 11:00:00,19.76,20.07,19.74,19.84,1172594.0,19.7008,20.0099,19.6808,19.7805,1172594.0
2025-04-04 11:30:00,19.84,19.91,19.74,19.77,1155707.0,19.7805,19.8503,19.6808,19.7108,1155707.0
2025-04-04 12:00:00,19.77,19.87,19.65,19.68,1277446.0,19.7108,19.8105,19.5911,19.621,1277446.0
2025-04-04 12:30:00,19.68,19.76,19.62,19.67,1772830.0,19.621,19.7008,19.5612,19.6111,1772830.0
2025-04-04 13:00:00,19.67,19.72,19.52,19.64,1974008.0,19.6111,19.6609,19.4615,19.5811,1974008.0
2025-04-04 13:30:00,19.63,19.78,19.58,19.78,1654014.0,19.5712,19.7207,19.5213,19.7207,1654014.0
2025-04-04 14:00:00,19.78,19.83,19.55,19.55,1171508.0,19.7207,19.7706,19.4914,19.4914,1171508.0
2025-04-04 14:30:00,19.55,19.58,19.43,19.51,1633988.0,19.4914,19.5213,19.3718,19.4515,1633988.0
2025-04-04 15:00:00,19.52,19.69,19.46,19.64,1595639.0,19.4615,19.631,19.4017,19.5811,1595639.0
2025-04-04 15:30:00,19.63,19.76,19.44,19.47,2100205.0,19.5712,19.7008,19.3817,19.4117,2100205.0
2025-04-07 09:30:00,18.78,19.1,18.52,19.07,4444560.0,18.7237,19.0428,18.4645,19.0129,4444560.0
2025-04-07 10:00:00,19.06,20.13,18.98,19.18,1965994.0,19.0029,20.0697,18.9231,19.1225,1965994.0
2025-04-07 10:30:00,19.21,19.58,18.99,19.46,1194280.0,19.1524,19.5213,18.9331,19.4017,1194280.0
2025-04-07 11:00:00,19.47,19.62,18.97,19.0,1901323.0,19.4117,19.5612,18.9132,18.9431,1901323.0
2025-04-07 11:30:00,19.01,19.39,19.0,19.22,2378175.0,18.953,19.3319,18.9431,19.1624,2378175.0
2025-04-07 12:00:00,19.2,19.25,19.05,19.22,1196859.0,19.1425,19.1923,18.9929,19.1624,1196859.0
2025-04-07 12:30:00,19.21,19.3,19.02,19.07,1825531.0,19.1524,19.2422,18.963,19.0129,1825531.0
2025-04-07 13:00:00,19.06,19.46,19.06,19.45,1486946.0,19.0029,19.4017,19.0029,19.3917,1486946.0
2025-04-07 13:30:00,19.46,19.6,19.32,19.59,1511716.0,19.4017,19.5413,19.2621,19.5313,1511716.0
2025-04-07 14:00:00,19.59,19.63,19.4,19.42,1319363.0,19.5313,19.5712,19.3419,19.3618,1319363.0
2025-04-07 14:30:00,19.42,19.55,19.31,19.35,1110813.0,19.3618,19.4914,19.2521,19.292,1110813.0
2025-04-07 15:00:00,19.34,19.47,19.24,19.26,1648387.0,19.282,19.4117,19.1823,19.2023,1648387.0
2025-04-07 15:30:00,19.26,19.49,19.25,19.39,2400067.0,19.2023,19.4316,19.1923,19.3319,2400067.0
2025-04-08 09:30:00,20.07,20.11,19.91,20.1,1502811.0,20.0099,20.0497,19.8503,20.0398,1502811.0
2025-04-08 10:00:00,20.09,20.19,20.08,20.13,1193684.0,20.0298,20.1295,20.0198,20.0697,1193684.0
2025-04-08 10:30:00,20.13,20.15,19.91,19.91,1138652.0,20.0697,20.0896,19.8503,19.8503,1138652.0
2025-04-08 11:00:00,19.9,19.96,19.76,19.77,610254.0,19.8404,19.9002,19.7008,19.7108,610254.0
2025-04-08 11:30:00,19.77,19.94,19.76,19.87,632648.0,19.7108,19.8802,19.7008,19.8105,632648.0
2025-04-08 12:00:00,19.86,19.89,19.67,19.75,618500.0,19.8005,19.8304,19.6111,19.6908,618500.0
2025-04-08 12:30:00,19.75,19.77,19.48,19.48,786287.0,19.6908,19.7108,19.4216,19.4216,786287.0
2025-04-08 13:00:00,19.49,19.53,19.29,19.3,2881934.0,19.4316,19.4715,19.2322,19.2422,2881934.0
2025-04-08 13:30:00,19.3,19.54,19.29,19.47,609233.0,19.2422,19.4814,19.2322,19.4117,609233.0
2025-04-08 14:00:00,19.46,19.48,19.29,19.3,617858.0,19.4017,19.4216,19.2322,19.2422,617858.0
2025-04-08 14:30:00,19.31,19.52,19.26,19.28,918908.0,19.2521,19.4615,19.2023,19.2222,918908.0
2025-04-08 15:00:00,19.27,19.28,18.99,19.12,1318229.0,19.2123,19.2222,18.9331,19.0627,1318229.0
2025-04-08 15:30:00,19.11,19.12,18.8,19.1,2396279.0,19.0527,19.0627,18.7437,19.0428,2396279.0
2025-04-09 09:30:00,18.95,19.27,18.94,19.21,1202759.0,18.8932,19.2123,18.8832,19.1524,1202759.0
2025-04-09 10:00:00,19.2,19.34,19.07,19.16,1058526.0,19.1425,19.282,19.0129,19.1026,1058526.0
2025-04-09 10:30:00,19.16,19.26,18.93,18.94,1523903.0,19.1026,19.2023,18.8733,18.8832,1523903.0
2025-04-09 11:00:00,18.93,19.18,18.93,19.12,625704.0,18.8733,19.1225,18.8733,19.0627,625704.0
2025-04-09 11:30:00,19.12,19.17,18.99,19.03,668662.0,19.0627,19.1126,18.9331,18.973,668662.0
2025-04-09 12:00:00,19.03,19.2,18.99,19.16,568164.0,18.973,19.1425,18.9331,19.1026,568164.0
2025-04-09 12:30:00,19.15,19.28,19.13,19.23,1162433.0,19.0926,19.2222,19.0727,19.1724,1162433.0
2025-04-09 13:00:00,19.23,20.49,19.1,20.13,1700933.0,19.1724,20.4286,19.0428,20.0697,1700933.0
2025-04-09 13:30:00,20.15,20.62,20.12,20.58,1434031.0,20.0896,20.5582,20.0597,20.5183,1434031.0
2025-04-09 14:00:00,20.6,20.78,20.44,20.73,1243199.0,20.5383,20.7177,20.3788,20.6679,1243199.0
2025-04-09 14:30:00,20.73,20.79,20.41,20.43,1267904.0,20.6679,20.7277,20.3488,20.3688,1267904.0
2025-04-09 15:00:00,20.42,20.84,20.38,20.79,1197417.0,20.3588,20.7776,20.3189,20.7277,1197417.0
2025-04-09 15:30:00,20.8,21.01,20.75,20.88,982608.0,20.7377,20.947,20.6878,20.8174,982608.0
2025-04-10 09:30:00,20.46,20.5,20.3,20.31,697308.0,20.3987,20.4386,20.2392,20.2491,697308.0
2025-04-10 10:00:00,20.3,20.38,20.2,20.28,990422.0,20.2392,20.3189,20.1395,20.2192,990422.0
2025-04-10 10:30:00,20.28,20.42,20.2,20.21,600518.0,20.2192,20.3588,20.1395,20.1494,600518.0
2025-04-10 11:00:00,20.21,20.3,20.1,20.11,548765.0,20.1494,20.2392,20.0398,20.0497,548765.0
2025-04-10 11:30:00,20.11,20.13,19.89,19.92,734143.0,20.0497,20.0697,19.8304,19.8603,734143.0
2025-04-10 12:00:00,19.91,19.98,19.58,19.66,684908.0,19.8503,19.9201,19.5213,19.6011,684908.0
2025-04-10 12:30:00,19.65,19.99,19.64,19.96,2085570.0,19.5911,19.9301,19.5811,19.9002,2085570.0
2025-04-10 13:00:00,19.96,20.15,19.71,19.93,1312885.0,19.9002,20.0896,19.6509,19.8703,1312885.0
2025-04-10 13:30:00,19.94,20.18,19.91,20.14,1093750.0,19.8802,20.1195,19.8503,20.0796,1093750.0
2025-04-10 14:00:00,20.12,20.31,19.99,20.3,797479.0,20.0597,20.2491,19.9301,20.2392,797479.0
2025-04-10 14:30:00,20.3,20.35,20.11,20.21,662307.0,20.2392,20.289,20.0497,20.1494,662307.0
2025-04-10 15:00:00,20.2,20.33,20.07,20.07,1041470.0,20.1395,20.2691,20.0099,20.0099,1041470.0
2025-04-10 15:30:00,20.06,20.22,19.9,20.16,1304209.0,19.9999,20.1594,19.8404,20.0996,1304209.0
2025-04-11 09:30:00,20.1,20.3,20.01,20.2,552463.0,20.0398,20.2392,19.95,20.1395,552463.0
2025-04-11 10:00:00,20.19,20.28,19.96,19.96,495035.0,20.1295,20.2192,19.9002,19.9002,495035.0
2025-04-11 10:30:00,19.97,20.2,19.96,20.07,700859.0,19.9102,20.1395,19.9002,20.0099,700859.0
2025-04-11 11:00:00,20.06,20.24,19.98,20.06,586252.0,19.9999,20.1793,19.9201,19.9999,586252.0
2025-04-11 11:30:00,20.06,20.21,20.04,20.2,371968.0,19.9999,20.1494,19.9799,20.1395,371968.0
2025-04-11 12:00:00,20.2,20.27,20.17,20.22,456654.0,20.1395,20.2093,20.1096,20.1594,456654.0
2025-04-11 12:30:00,20.22,20.43,20.22,20.4,350632.0,20.1594,20.3688,20.1594,20.3389,350632.0
2025-04-11 13:00:00,20.39,20.45,20.31,20.32,411801.0,20.3289,20.3887,20.2491,20.2591,411801.0
2025-04-11 13:30:00,20.32,20.58,20.29,20.5,384120.0,20.2591,20.5183,20.2292,20.4386,384120.0
2025-04-11 14:00:00,20.52,20.53,20.39,20.46,291794.0,20.4585,20.4685,20.3289,20.3987,291794.0
2025-04-11 14:30:00,20.46,20.51,20.41,20.41,456682.0,20.3987,20.4485,20.3488,20.3488,456682.0
2025-04-11 15:00:00,20.42,20.56,20.42,20.53,312963.0,20.3588,20.4984,20.3588,20.4685,312963.0
2025-04-11 15:30:00,20.52,20.54,20.47,20.5,776613.0,20.4585,20.4785,20.4087,20.4386,776613.0
2025-04-14 09:30:00,20.88,20.9,20.69,20.75,452483.0,20.8174,20.8374,20.628,20.6878,452483.0
2025-04-14 10:00:00,20.75,20.86,20.72,20.8,447403.0,20.6878,20.7975,20.6579,20.7377,447403.0
2025-04-14 10:30:00,20.81,20.87,20.79,20.82,390979.0,20.7476,20.8075,20.7277,20.7576,390979.0
2025-04-14 11:00:00,20.82,20.85,20.66,20.67,280587.0,20.7576,20.7875,20.5981,20.6081,280587.0
2025-04-14 11:30:00,20.67,20.72,20.53,20.56,269251.0,20.6081,20.6579,20.4685,20.4984,269251.0
2025-04-14 12:00:00,20.55,20.64,20.48,20.57,441666.0,20.4884,20.5782,20.4186,20.5084,441666.0
2025-04-14 12:30:00,20.56,20.64,20.54,20.55,201263.0,20.4984,20.5782,20.4785,20.4884,201263.0
2025-04-14 13:00:00,20.55,20.69,20.55,20.62,1297908.0,20.4884,20.628,20.4884,20.5582,1297908.0
2025-04-14 13:30:00,20.62,20.7,20.59,20.69,416362.0,20.5582,20.638,20.5283,20.628,416362.0
2025-04-14 14:00:00,20.68,20.75,20.68,20.73,224446.0,20.618,20.6878,20.618,20.6679,224446.0
2025-04-14 14:30:00,20.73,20.78,20.73,20.76,188166.0,20.6679,20.7177,20.6679,20.6978,188166.0
2025-04-14 15:00:00,20.75,20.83,20.75,20.78,301051.0,20.6878,20.7676,20.6878,20.7177,301051.0
2025-04-14 15:30:00,20.78,20.81,20.67,20.69,377850.0,20.7177,20.7476,20.6081,20.628,377850.0
2025-04-15 09:30:00,20.72,20.85,20.66,20.8,392518.0,20.6579,20.7875,20.5981,20.7377,392518.0
2025-04-15 10:00:00,20.79,20.87,20.67,20.71,298780.0,20.7277,20.8075,20.6081,20.6479,298780.0
2025-04-15 10:30:00,20.72,20.81,20.71,20.77,442435.0,20.6579,20.7476,20.6479,20.7078,442435.0
2025-04-15 11:00:00,20.76,20.81,20.74,20.74,162731.0,20.6978,20.7476,20.6779,20.6779,162731.0
2025-04-15 11:30:00,20.75,20.8,20.71,20.78,220079.0,20.6878,20.7377,20.6479,20.7177,220079.0
2025-04-15 12:00:00,20.77,20.8,20.75,20.78,222485.0,20.7078,20.7377,20.6878,20.7177,222485.0
2025-04-15 12:30:00,20.78,20.79,20.68,20.7,184837.0,20.7177,20.7277,20.618,20.638,184837.0
2025-04-15 13:00:00,20.7,20.74,20.64,20.65,173696.0,20.638,20.6779,20.5782,20.5881,173696.0
2025-04-15 13:30:00,20.65,20.71,20.63,20.68,362126.0,20.5881,20.6479,20.5682,20.618,362126.0
2025-04-15 14:00:00,20.67,20.69,20.61,20.64,223852.0,20.6081,20.628,20.5482,20.5782,223852.0
2025-04-15 14:30:00,20.64,20.71,20.64,20.69,340913.0,20.5782,20.6479,20.5782,20.628,340913.0
2025-04-15 15:00:00,20.68,20.71,20.65,20.67,289037.0,20.618,20.6479,20.5881,20.6081,289037.0
2025-04-15 15:30:00,20.68,20.69,20.62,20.66,449069.0,20.618,20.628,20.5582,20.5981,449069.0
2025-04-16 09:30:00,20.43,20.52,20.37,20.38,336807.0,20.3688,20.4585,20.309,20.3189,336807.0
2025-04-16 10:00:00,20.37,20.45,20.37,20.44,284948.0,20.309,20.3887,20.309,20.3788,284948.0
2025-04-16 10:30:00,20.43,20.48,20.41,20.45,345527.0,20.3688,20.4186,20.3488,20.3887,345527.0
2025-04-16 11:00:00,20.46,20.57,20.43,20.55,185238.0,20.3987,20.5084,20.3688,20.4884,185238.0
2025-04-16 11:30:00,20.55,20.55,20.43,20.44,111272.0,20.4884,20.4884,20.3688,20.3788,111272.0
2025-04-16 12:00:00,20.44,20.45,20.4,20.43,130917.0,20.3788,20.3887,20.3389,20.3688,130917.0
2025-04-16 12:30:00,20.44,20.46,20.39,20.41,90500.0,20.3788,20.3987,20.3289,20.3488,90500.0
2025-04-16 13:00:00,20.4,20.44,20.38,20.43,204895.0,20.3389,20.3788,20.3189,20.3688,204895.0
2025-04-16 13:30:00,20.43,20.43,20.14,20.14,681564.0,20.3688,20.3688,20.0796,20.0796,681564.0
2025-04-16 14:00:00,20.15,20.25,20.15,20.23,403557.0,20.0896,20.1893,20.0896,20.1694,403557.0
2025-04-16 14:30:00,20.22,20.23,20.09,20.1,388129.0,20.1594,20.1694,20.0298,20.0398,388129.0
2025-04-16 15:00:00,20.1,20.11,20.0,20.02,322784.0,20.0398,20.0497,19.9401,19.96,322784.0
2025-04-16 15:30:00,20.02,20.24,20.01,20.22,607438.0,19.96,20.1793,19.95,20.1594,607438.0
2025-04-17 09:30:00,20.3,20.36,20.25,20.33,254788.0,20.2392,20.299,20.1893,20.2691,254788.0
2025-04-17 10:00:00,20.31,20.36,20.2,20.2,251664.0,20.2491,20.299,20.1395,20.1395,251664.0
2025-04-17 10:30:00,20.2,20.24,20.15,20.19,223821.0,20.1395,20.1793,20.0896,20.1295,223821.0
2025-04-17 11:00:00,20.2,20.34,20.2,20.26,220863.0,20.1395,20.2791,20.1395,20.1993,220863.0
2025-04-17 11:30:00,20.26,20.33,20.25,20.26,243024.0,20.1993,20.2691,20.1893,20.1993,243024.0
2025-04-17 12:00:00,20.27,20.38,20.24,20.38,320994.0,20.2093,20.3189,20.1793,20.3189,320994.0
2025-04-17 12:30:00,20.36,20.41,20.3,20.39,272608.0,20.299,20.3488,20.2392,20.3289,272608.0
2025-04-17 13:00:00,20.39,20.4,20.29,20.3,122682.0,20.3289,20.3389,20.2292,20.2392,122682.0
2025-04-17 13:30:00,20.3,20.4,20.29,20.38,116965.0,20.2392,20.3389,20.2292,20.3189,116965.0
2025-04-17 14:00:00,20.37,20.43,20.36,20.39,150057.0,20.309,20.3688,20.299,20.3289,150057.0
2025-04-17 14:30:00,20.4,20.43,20.33,20.34,234999.0,20.3389,20.3688,20.2691,20.2791,234999.0
2025-04-17 15:00:00,20.33,20.35,20.26,20.29,171011.0,20.2691,20.289,20.1993,20.2292,171011.0
2025-04-17 15:30:00,20.28,20.34,20.23,20.26,378126.0,20.2192,20.2791,20.1694,20.1993,378126.0
2025-04-21 09:30:00,20.07,20.1,19.92,19.92,442003.0,20.0099,20.0398,19.8603,19.8603,442003.0
2025-04-21 10:00:00,19.92,19.92,19.83,19.85,373497.0,19.8603,19.8603,19.7706,19.7905,373497.0
2025-04-21 10:30:00,19.84,19.9,19.8,19.8,340928.0,19.7805,19.8404,19.7407,19.7407,340928.0
2025-04-21 11:00:00,19.81,19.82,19.73,19.75,404691.0,19.7506,19.7606,19.6709,19.6908,404691.0
2025-04-21 11:30:00,19.75,19.76,19.66,19.67,353754.0,19.6908,19.7008,19.6011,19.6111,353754.0
2025-04-21 12:00:00,19.67,19.72,19.66,19.69,295446.0,19.6111,19.6609,19.6011,19.631,295446.0
2025-04-21 12:30:00,19.7,19.75,19.67,19.67,533201.0,19.641,19.6908,19.6111,19.6111,533201.0
2025-04-21 13:00:00,19.68,19.69,19.61,19.63,443984.0,19.621,19.631,19.5512,19.5712,443984.0
2025-04-21 13:30:00,19.63,19.65,19.57,19.59,607115.0,19.5712,19.5911,19.5114,19.5313,607115.0
2025-04-21 14:00:00,19.59,19.63,19.57,19.63,324484.0,19.5313,19.5712,19.5114,19.5712,324484.0
2025-04-21 14:30:00,19.62,19.65,19.57,19.59,495501.0,19.5612,19.5911,19.5114,19.5313,495501.0
2025-04-21 15:00:00,19.59,19.68,19.58,19.64,691077.0,19.5313,19.621,19.5213,19.5811,691077.0
2025-04-21 15:30:00,19.65,19.82,19.64,19.79,655900.0,19.5911,19.7606,19.5811,19.7307,655900.0
2025-04-22 09:30:00,20.0,20.11,19.98,20.1,460075.0,19.9401,20.0497,19.9201,20.0398,460075.0
2025-04-22 10:00:00,20.09,20.14,20.09,20.12,220555.0,20.0298,20.0796,20.0298,20.0597,220555.0
2025-04-22 10:30:00,20.12,20.19,20.09,20.18,213729.0,20.0597,20.1295,20.0298,20.1195,213729.0
2025-04-22 11:00:00,20.18,20.24,20.17,20.21,259980.0,20.1195,20.1793,20.1096,20.1494,259980.0
2025-04-22 11:30:00,20.2,20.25,20.15,20.25,331031.0,20.1395,20.1893,20.0896,20.1893,331031.0
2025-04-22 12:00:00,20.25,20.38,20.25,20.36,313954.0,20.1893,20.3189,20.1893,20.299,313954.0
2025-04-22 12:30:00,20.35,20.37,20.28,20.3,149613.0,20.289,20.309,20.2192,20.2392,149613.0
2025-04-22 13:00:00,20.3,20.34,20.11,20.12,312189.0,20.2392,20.2791,20.0497,20.0597,312189.0
2025-04-22 13:30:00,20.11,20.17,20.09,20.09,152973.0,20.0497,20.1096,20.0298,20.0298,152973.0
2025-04-22 14:00:00,20.09,20.24,20.09,20.22,116748.0,20.0298,20.1793,20.0298,20.1594,116748.0
2025-04-22 14:30:00,20.23,20.29,20.22,20.28,314529.0,20.1694,20.2292,20.1594,20.2192,314529.0
2025-04-22 15:00:00,20.28,20.29,20.18,20.2,493422.0,20.2192,20.2292,20.1195,20.1395,493422.0
2025-04-22 15:30:00,20.2,20.3,20.18,20.29,566035.0,20.1395,20.2392,20.1195,20.2292,566035.0
2025-04-23 09:30:00,20.8,21.01,20.79,20.94,1018642.0,20.7377,20.947,20.7277,20.8773,1018642.0
2025-04-23 10:00:00,20.97,21.02,20.84,20.95,479604.0,20.9072,20.957,20.7776,20.8872,479604.0
2025-04-23 10:30:00,20.95,21.0,20.88,20.89,202225.0,20.8872,20.9371,20.8174,20.8274,202225.0
2025-04-23 11:00:00,20.9,20.93,20.72,20.74,441843.0,20.8374,20.8673,20.6579,20.6779,441843.0
2025-04-23 11:30:00,20.75,20.78,20.63,20.71,276920.0,20.6878,20.7177,20.5682,20.6479,276920.0
2025-04-23 12:00:00,20.69,20.7,20.57,20.66,174019.0,20.628,20.638,20.5084,20.5981,174019.0
2025-04-23 12:30:00,20.66,20.74,20.64,20.73,230773.0,20.5981,20.6779,20.5782,20.6679,230773.0
2025-04-23 13:00:00,20.73,20.78,20.65,20.74,250310.0,20.6679,20.7177,20.5881,20.6779,250310.0
2025-04-23 13:30:00,20.73,20.76,20.66,20.73,207418.0,20.6679,20.6978,20.5981,20.6679,207418.0
2025-04-23 14:00:00,20.73,20.76,20.66,20.66,163909.0,20.6679,20.6978,20.5981,20.5981,163909.0
2025-04-23 14:30:00,20.67,20.71,20.63,20.67,292459.0,20.6081,20.6479,20.5682,20.6081,292459.0
2025-04-23 15:00:00,20.65,20.67,20.56,20.58,224867.0,20.5881,20.6081,20.4984,20.5183,224867.0
2025-04-23 15:30:00,20.58,20.68,20.56,20.62,377732.0,20.5183,20.618,20.4984,20.5582,377732.0
2025-04-24 09:30:00,20.67,20.79,20.62,20.79,257788.0,20.6081,20.7277,20.5582,20.7277,257788.0
2025-04-24 10:00:00,20.78,20.89,20.76,20.89,252458.0,20.7177,20.8274,20.6978,20.8274,252458.0
2025-04-24 10:30:00,20.88,20.93,20.84,20.9,247047.0,20.8174,20.8673,20.7776,20.8374,247047.0
2025-04-24 11:00:00,20.89,20.95,20.87,20.89,457191.0,20.8274,20.8872,20.8075,20.8274,457191.0
2025-04-24 11:30:00,20.89,20.95,20.87,20.91,208509.0,20.8274,20.8872,20.8075,20.8473,208509.0
2025-04-24 12:00:00,20.91,20.99,20.89,20.97,332117.0,20.8473,20.9271,20.8274,20.9072,332117.0
2025-04-24 12:30:00,20.97,21.03,20.97,21.02,211039.0,20.9072,20.967,20.9072,20.957,211039.0
2025-04-24 13:00:00,21.02,21.02,20.96,21.0,250450.0,20.957,20.957,20.8972,20.9371,250450.0
2025-04-24 13:30:00,21.0,21.02,20.97,21.01,295226.0,20.9371,20.957,20.9072,20.947,295226.0
2025-04-24 14:00:00,21.01,21.04,21.0,21.01,282738.0,20.947,20.977,20.9371,20.947,282738.0
2025-04-24 14:30:00,21.02,21.07,21.01,21.04,143699.0,20.957,21.0069,20.947,20.977,143699.0
2025-04-24 15:00:00,21.03,21.03,20.97,21.0,222997.0,20.967,20.967,20.9072,20.9371,222997.0
2025-04-24 15:30:00,21.0,21.08,20.98,21.07,350805.0,20.9371,21.0168,20.9171,21.0069,350805.0
2025-04-25 09:30:00,21.06,21.1,20.98,21.0,266134.0,20.9969,21.0368,20.9171,20.9371,266134.0
2025-04-25 10:00:00,21.0,21.1,20.95,20.97,223297.0,20.9371,21.0368,20.8872,20.9072,223297.0
2025-04-25 10:30:00,20.98,21.07,20.94,21.04,191337.0,20.9171,21.0069,20.8773,20.977,191337.0
2025-04-25 11:00:00,21.05,21.09,21.02,21.05,162724.0,20.9869,21.0268,20.957,20.9869,162724.0
2025-04-25 11:30:00,21.05,21.08,21.01,21.06,135516.0,20.9869,21.0168,20.947,20.9969,135516.0
2025-04-25 12:00:00,21.06,21.12,21.06,21.12,223488.0,20.9969,21.0567,20.9969,21.0567,223488.0
2025-04-25 12:30:00,21.12,21.15,21.11,21.14,359050.0,21.0567,21.0866,21.0467,21.0767,359050.0
2025-04-25 13:00:00,21.14,21.21,21.13,21.21,201347.0,21.0767,21.1464,21.0667,21.1464,201347.0
2025-04-25 13:30:00,21.21,21.22,21.05,21.08,456415.0,21.1464,21.1564,20.9869,21.0168,456415.0
2025-04-25 14:00:00,21.09,21.18,21.08,21.17,217681.0,21.0268,21.1165,21.0168,21.1066,217681.0
2025-04-25 14:30:00,21.17,21.21,21.15,21.17,349284.0,21.1066,21.1464,21.0866,21.1066,349284.0
2025-04-25 15:00:00,21.17,21.2,21.15,21.16,308963.0,21.1066,21.1365,21.0866,21.0966,308963.0
2025-04-25 15:30:00,21.16,21.21,21.13,21.21,340633.0,21.0966,21.1464,21.0667,21.1464,340633.0
2025-04-28 09:30:00,21.23,21.32,21.19,21.19,301979.0,21.1664,21.2561,21.1265,21.1265,301979.0
2025-04-28 10:00:00,21.19,21.27,21.17,21.24,205810.0,21.1265,21.2063,21.1066,21.1764,205810.0
2025-04-28 10:30:00,21.23,21.26,21.18,21.21,130803.0,21.1664,21.1963,21.1165,21.1464,130803.0
2025-04-28 11:00:00,21.21,21.23,21.06,21.07,246050.0,21.1464,21.1664,20.9969,21.0069,246050.0
2025-04-28 11:30:00,21.07,21.13,21.07,21.09,176290.0,21.0069,21.0667,21.0069,21.0268,176290.0
2025-04-28 12:00:00,21.09,21.09,21.02,21.03,203020.0,21.0268,21.0268,20.957,20.967,203020.0
2025-04-28 12:30:00,21.03,21.09,21.03,21.05,1132963.0,20.967,21.0268,20.967,20.9869,1132963.0
2025-04-28 13:00:00,21.05,21.06,21.0,21.01,225068.0,20.9869,20.9969,20.9371,20.947,225068.0
2025-04-28 13:30:00,21.0,21.1,20.99,21.09,260562.0,20.9371,21.0368,20.9271,21.0268,260562.0
2025-04-28 14:00:00,21.09,21.14,21.08,21.12,487447.0,21.0268,21.0767,21.0168,21.0567,487447.0
2025-04-28 14:30:00,21.12,21.15,21.1,21.14,414926.0,21.0567,21.0866,21.0368,21.0767,414926.0
2025-04-28 15:00:00,21.14,21.21,21.13,21.21,330332.0,21.0767,21.1464,21.0667,21.1464,330332.0
2025-04-28 15:30:00,21.2,21.27,21.18,21.23,437390.0,21.1365,21.2063,21.1165,21.1664,437390.0
2025-04-29 09:30:00,21.15,21.25,21.15,21.21,304929.0,21.0866,21.1863,21.0866,21.1464,304929.0
2025-04-29 10:00:00,21.2,21.28,21.15,21.16,282538.0,21.1365,21.2162,21.0866,21.0966,282538.0
2025-04-29 10:30:00,21.17,21.3,21.17,21.3,147115.0,21.1066,21.2362,21.1066,21.2362,147115.0
2025-04-29 11:00:00,21.3,21.3,21.22,21.27,190050.0,21.2362,21.2362,21.1564,21.2063,190050.0
2025-04-29 11:30:00,21.26,21.29,21.21,21.25,134278.0,21.1963,21.2262,21.1464,21.1863,134278.0
2025-04-29 12:00:00,21.26,21.31,21.25,21.3,133710.0,21.1963,21.2461,21.1863,21.2362,133710.0
2025-04-29 12:30:00,21.3,21.31,21.21,21.23,271360.0,21.2362,21.2461,21.1464,21.1664,271360.0
2025-04-29 13:00:00,21.23,21.3,21.22,21.3,138258.0,21.1664,21.2362,21.1564,21.2362,138258.0
2025-04-29 13:30:00,21.29,21.38,21.29,21.37,328331.0,21.2262,21.3159,21.2262,21.306,328331.0
2025-04-29 14:00:00,21.37,21.4,21.35,21.37,235607.0,21.306,21.3359,21.286,21.306,235607.0
2025-04-29 14:30:00,21.38,21.39,21.35,21.36,191007.0,21.3159,21.3259,21.286,21.296,191007.0
2025-04-29 15:00:00,21.35,21.38,21.35,21.37,334783.0,21.286,21.3159,21.286,21.306,334783.0
2025-04-29 15:30:00,21.37,21.39,21.33,21.34,336572.0,21.306,21.3259,21.2661,21.2761,336572.0
2025-04-30 09:30:00,21.08,21.08,20.84,20.86,493102.0,21.0168,21.0168,20.7776,20.7975,493102.0
2025-04-30 10:00:00,20.87,21.04,20.86,21.03,467483.0,20.8075,20.977,20.7975,20.967,467483.0
2025-04-30 10:30:00,21.03,21.07,20.99,21.05,265373.0,20.967,21.0069,20.9271,20.9869,265373.0
2025-04-30 11:00:00,21.06,21.16,21.05,21.13,276842.0,20.9969,21.0966,20.9869,21.0667,276842.0
2025-04-30 11:30:00,21.14,21.16,21.12,21.15,254910.0,21.0767,21.0966,21.0567,21.0866,254910.0
2025-04-30 12:00:00,21.16,21.18,21.09,21.11,198471.0,21.0966,21.1165,21.0268,21.0467,198471.0
2025-04-30 12:30:00,21.1,21.16,21.07,21.16,132636.0,21.0368,21.0966,21.0069,21.0966,132636.0
2025-04-30 13:00:00,21.16,21.18,21.06,21.18,161934.0,21.0966,21.1165,20.9969,21.1165,161934.0
2025-04-30 13:30:00,21.18,21.22,21.16,21.2,233741.0,21.1165,21.1564,21.0966,21.1365,233741.0
2025-04-30 14:00:00,21.2,21.28,21.17,21.19,322585.0,21.1365,21.2162,21.1066,21.1265,322585.0
2025-04-30 14:30:00,21.2,21.22,21.14,21.15,534063.0,21.1365,21.1564,21.0767,21.0866,534063.0
2025-04-30 15:00:00,21.16,21.21,21.16,21.17,216996.0,21.0966,21.1464,21.0966,21.1066,216996.0
2025-04-30 15:30:00,21.17,21.42,21.15,21.33,583251.0,21.1066,21.3558,21.0866,21.2661,583251.0
2025-05-01 09:30:00,21.57,21.6,21.5,21.51,426253.0,21.5054,21.5353,21.4356,21.4455,426253.0
2025-05-01 10:00:00,21.52,21.64,21.51,21.64,270973.0,21.4555,21.5752,21.4455,21.5752,270973.0
2025-05-01 10:30:00,21.64,21.69,21.6,21.69,183300.0,21.5752,21.625,21.5353,21.625,183300.0
2025-05-01 11:00:00,21.69,21.72,21.66,21.69,270500.0,21.625,21.6549,21.5951,21.625,270500.0
2025-05-01 11:30:00,21.69,21.69,21.54,21.57,167000.0,21.625,21.625,21.4755,21.5054,167000.0
2025-05-01 12:00:00,21.57,21.6,21.52,21.57,235460.0,21.5054,21.5353,21.4555,21.5054,235460.0
2025-05-01 12:30:00,21.56,21.59,21.52,21.54,157730.0,21.4954,21.5253,21.4555,21.4755,157730.0
2025-05-01 13:00:00,21.54,21.63,21.54,21.6,188346.0,21.4755,21.5652,21.4755,21.5353,188346.0
2025-05-01 13:30:00,21.6,21.62,21.55,21.57,186713.0,21.5353,21.5552,21.4854,21.5054,186713.0
2025-05-01 14:00:00,21.57,21.64,21.57,21.61,282441.0,21.5054,21.5752,21.5054,21.5452,282441.0
2025-05-01 14:30:00,21.62,21.65,21.61,21.62,263475.0,21.5552,21.5851,21.5452,21.5552,263475.0
2025-05-01 15:00:00,21.62,21.64,21.59,21.64,294110.0,21.5552,21.5752,21.5253,21.5752,294110.0
2025-05-01 15:30:00,21.64,21.64,21.47,21.49,427094.0,21.5752,21.5752,21.4057,21.4256,427094.0
2025-05-02 09:30:00,21.72,21.78,21.66,21.71,302983.0,21.6549,21.7147,21.5951,21.6449,302983.0
2025-05-02 10:00:00,21.7,21.81,21.69,21.81,203089.0,21.635,21.7446,21.625,21.7446,203089.0
2025-05-02 10:30:00,21.8,21.8,21.75,21.79,228317.0,21.7347,21.7347,21.6848,21.7247,228317.0
2025-05-02 11:00:00,21.79,21.8,21.74,21.74,343670.0,21.7247,21.7347,21.6749,21.6749,343670.0
2025-05-02 11:30:00,21.74,21.82,21.73,21.8,206326.0,21.6749,21.7546,21.6649,21.7347,206326.0
2025-05-02 12:00:00,21.81,21.88,21.8,21.85,300131.0,21.7446,21.8144,21.7347,21.7845,300131.0
2025-05-02 12:30:00,21.85,21.89,21.84,21.86,161497.0,21.7845,21.8244,21.7746,21.7945,161497.0
2025-05-02 13:00:00,21.86,21.87,21.81,21.84,317181.0,21.7945,21.8045,21.7446,21.7746,317181.0
2025-05-02 13:30:00,21.84,21.86,21.82,21.85,193224.0,21.7746,21.7945,21.7546,21.7845,193224.0
2025-05-02 14:00:00,21.85,21.88,21.84,21.87,168340.0,21.7845,21.8144,21.7746,21.8045,168340.0
2025-05-02 14:30:00,21.87,21.9,21.82,21.85,245528.0,21.8045,21.8344,21.7546,21.7845,245528.0
2025-05-02 15:00:00,21.84,21.88,21.81,21.86,244434.0,21.7746,21.8144,21.7446,21.7945,244434.0
2025-05-02 15:30:00,21.87,21.87,21.8,21.83,385661.0,21.8045,21.8045,21.7347,21.7646,385661.0
2025-05-05 09:30:00,21.66,21.71,21.64,21.7,257919.0,21.5951,21.6449,21.5752,21.635,257919.0
2025-05-05 10:00:00,21.7,21.74,21.67,21.73,288125.0,21.635,21.6749,21.6051,21.6649,288125.0
2025-05-05 10:30:00,21.73,21.79,21.7,21.78,188032.0,21.6649,21.7247,21.635,21.7147,188032.0
2025-05-05 11:00:00,21.78,21.79,21.75,21.77,293449.0,21.7147,21.7247,21.6848,21.7048,293449.0
2025-05-05 11:30:00,21.77,21.79,21.73,21.78,168228.0,21.7048,21.7247,21.6649,21.7147,168228.0
2025-05-05 12:00:00,21.78,21.81,21.77,21.8,164708.0,21.7147,21.7446,21.7048,21.7347,164708.0
2025-05-05 12:30:00,21.8,21.82,21.78,21.8,199683.0,21.7347,21.7546,21.7147,21.7347,199683.0
2025-05-05 13:00:00,21.8,21.8,21.76,21.78,160181.0,21.7347,21.7347,21.6948,21.7147,160181.0
2025-05-05 13:30:00,21.78,21.82,21.78,21.8,126759.0,21.7147,21.7546,21.7147,21.7347,126759.0
2025-05-05 14:00:00,21.8,21.83,21.79,21.81,144793.0,21.7347,21.7646,21.7247,21.7446,144793.0
2025-05-05 14:30:00,21.82,21.84,21.8,21.8,210237.0,21.7546,21.7746,21.7347,21.7347,210237.0
2025-05-05 15:00:00,21.8,21.81,21.75,21.77,313092.0,21.7347,21.7446,21.6848,21.7048,313092.0
2025-05-05 15:30:00,21.77,21.79,21.69,21.71,272671.0,21.7048,21.7247,21.625,21.6449,272671.0
2025-05-06 09:30:00,21.51,21.56,21.45,21.48,218436.0,21.4455,21.4954,21.3857,21.4156,218436.0
2025-05-06 10:00:00,21.48,21.61,21.46,21.59,125621.0,21.4156,21.5452,21.3957,21.5253,125621.0
2025-05-06 10:30:00,21.6,21.63,21.58,21.61,166473.0,21.5353,21.5652,21.5153,21.5452,166473.0
2025-05-06 11:00:00,21.61,21.65,21.59,21.65,205172.0,21.5452,21.5851,21.5253,21.5851,205172.0
2025-05-06 11:30:00,21.64,21.66,21.58,21.59,177029.0,21.5752,21.5951,21.5153,21.5253,177029.0
2025-05-06 12:00:00,21.59,21.7,21.58,21.6,227821.0,21.5253,21.635,21.5153,21.5353,227821.0
2025-05-06 12:30:00,21.6,21.62,21.53,21.54,101491.0,21.5353,21.5552,21.4655,21.4755,101491.0
2025-05-06 13:00:00,21.54,21.59,21.54,21.56,69715.0,21.4755,21.5253,21.4755,21.4954,69715.0
2025-05-06 13:30:00,21.56,21.57,21.5,21.51,121216.0,21.4954,21.5054,21.4356,21.4455,121216.0
2025-05-06 14:00:00,21.52,21.59,21.51,21.58,252215.0,21.4555,21.5253,21.4455,21.5153,252215.0
2025-05-06 14:30:00,21.59,21.61,21.57,21.61,149625.0,21.5253,21.5452,21.5054,21.5452,149625.0
2025-05-06 15:00:00,21.61,21.62,21.57,21.61,112433.0,21.5452,21.5552,21.5054,21.5452,112433.0
2025-05-06 15:30:00,21.61,21.63,21.53,21.54,329822.0,21.5452,21.5652,21.4655,21.4755,329822.0
2025-05-07 09:30:00,21.6,21.64,21.56,21.63,192158.0,21.5353,21.5752,21.4954,21.5652,192158.0
2025-05-07 10:00:00,21.63,21.65,21.61,21.65,135964.0,21.5652,21.5851,21.5452,21.5851,135964.0
2025-05-07 10:30:00,21.64,21.65,21.53,21.56,182304.0,21.5752,21.5851,21.4655,21.4954,182304.0
2025-05-07 11:00:00,21.55,21.56,21.51,21.54,84941.0,21.4854,21.4954,21.4455,21.4755,84941.0
2025-05-07 11:30:00,21.55,21.59,21.53,21.58,118532.0,21.4854,21.5253,21.4655,21.5153,118532.0
2025-05-07 12:00:00,21.57,21.6,21.54,21.55,139774.0,21.5054,21.5353,21.4755,21.4854,139774.0
2025-05-07 12:30:00,21.55,21.64,21.54,21.63,129975.0,21.4854,21.5752,21.4755,21.5652,129975.0
2025-05-07 13:00:00,21.63,21.65,21.61,21.62,279379.0,21.5652,21.5851,21.5452,21.5552,279379.0
2025-05-07 13:30:00,21.63,21.63,21.53,21.56,195640.0,21.5652,21.5652,21.4655,21.4954,195640.0
2025-05-07 14:00:00,21.55,21.59,21.43,21.51,117639.0,21.4854,21.5253,21.3658,21.4455,117639.0
2025-05-07 14:30:00,21.5,21.63,21.47,21.62,252978.0,21.4356,21.5652,21.4057,21.5552,252978.0
2025-05-07 15:00:00,21.6,21.61,21.49,21.49,178929.0,21.5353,21.5452,21.4256,21.4256,178929.0
2025-05-07 15:30:00,21.49,21.71,21.48,21.63,439121.0,21.4256,21.6449,21.4156,21.5652,439121.0
2025-05-08 09:30:00,21.8,21.81,21.72,21.74,189511.0,21.7347,21.7446,21.6549,21.6749,189511.0
2025-05-08 10:00:00,21.74,21.78,21.69,21.76,167351.0,21.6749,21.7147,21.625,21.6948,167351.0
2025-05-08 10:30:00,21.77,21.8,21.66,21.69,194789.0,21.7048,21.7347,21.5951,21.625,194789.0
2025-05-08 11:00:00,21.69,21.87,21.67,21.84,288551.0,21.625,21.8045,21.6051,21.7746,288551.0
2025-05-08 11:30:00,21.83,21.96,21.81,21.92,128598.0,21.7646,21.8942,21.7446,21.8543,128598.0
2025-05-08 12:00:00,21.92,21.98,21.92,21.94,149130.0,21.8543,21.9141,21.8543,21.8743,149130.0
2025-05-08 12:30:00,21.94,22.0,21.93,21.99,218909.0,21.8743,21.9341,21.8643,21.9241,218909.0
2025-05-08 13:00:00,21.99,21.99,21.94,21.96,194739.0,21.9241,21.9241,21.8743,21.8942,194739.0
2025-05-08 13:30:00,21.96,21.97,21.9,21.91,99238.0,21.8942,21.9042,21.8344,21.8443,99238.0
2025-05-08 14:00:00,21.9,21.94,21.88,21.92,178704.0,21.8344,21.8743,21.8144,21.8543,178704.0
2025-05-08 14:30:00,21.92,21.95,21.91,21.93,138945.0,21.8543,21.8842,21.8443,21.8643,138945.0
2025-05-08 15:00:00,21.92,21.96,21.89,21.95,283074.0,21.8543,21.8942,21.8244,21.8842,283074.0
2025-05-08 15:30:00,21.96,21.96,21.78,21.79,333452.0,21.8942,21.8942,21.7147,21.7247,333452.0
2025-05-09 09:30:00,21.88,21.9,21.84,21.89,159825.0,21.8144,21.8344,21.7746,21.8244,159825.0
2025-05-09 10:00:00,21.88,21.9,21.75,21.77,166968.0,21.8144,21.8344,21.6848,21.7048,166968.0
2025-05-09 10:30:00,21.78,21.79,21.71,21.79,161678.0,21.7147,21.7247,21.6449,21.7247,161678.0
2025-05-09 11:00:00,21.78,21.81,21.76,21.78,195812.0,21.7147,21.7446,21.6948,21.7147,195812.0
2025-05-09 11:30:00,21.78,21.82,21.76,21.82,151070.0,21.7147,21.7546,21.6948,21.7546,151070.0
2025-05-09 12:00:00,21.81,21.82,21.73,21.76,427242.0,21.7446,21.7546,21.6649,21.6948,427242.0
2025-05-09 12:30:00,21.75,21.78,21.72,21.73,134186.0,21.6848,21.7147,21.6549,21.6649,134186.0
2025-05-09 13:00:00,21.73,21.78,21.72,21.76,288750.0,21.6649,21.7147,21.6549,21.6948,288750.0
2025-05-09 13:30:00,21.76,21.81,21.75,21.81,109700.0,21.6948,21.7446,21.6848,21.7446,109700.0
2025-05-09 14:00:00,21.8,21.81,21.76,21.77,150254.0,21.7347,21.7446,21.6948,21.7048,150254.0
2025-05-09 14:30:00,21.77,21.8,21.76,21.8,221698.0,21.7048,21.7347,21.6948,21.7347,221698.0
2025-05-09 15:00:00,21.8,21.83,21.79,21.8,149663.0,21.7347,21.7646,21.7247,21.7347,149663.0
2025-05-09 15:30:00,21.8,21.8,21.76,21.77,282916.0,21.7347,21.7347,21.6948,21.7048,282916.0
2025-05-12 09:30:00,22.45,22.46,22.35,22.35,632614.0,22.3827,22.3927,22.283,22.283,632614.0
2025-05-12 10:00:00,22.37,22.42,22.31,22.32,200561.0,22.303,22.3528,22.2431,22.2531,200561.0
2025-05-12 10:30:00,22.31,22.4,22.27,22.36,199217.0,22.2431,22.3329,22.2033,22.293,199217.0
2025-05-12 11:00:00,22.34,22.38,22.32,22.34,167665.0,22.2731,22.3129,22.2531,22.2731,167665.0
2025-05-12 11:30:00,22.34,22.37,22.31,22.32,209539.0,22.2731,22.303,22.2431,22.2531,209539.0
2025-05-12 12:00:00,22.31,22.39,22.31,22.37,186657.0,22.2431,22.3229,22.2431,22.303,186657.0
2025-05-12 12:30:00,22.37,22.44,22.36,22.43,214762.0,22.303,22.3728,22.293,22.3628,214762.0
2025-05-12 13:00:00,22.43,22.49,22.43,22.44,188534.0,22.3628,22.4226,22.3628,22.3728,188534.0
2025-05-12 13:30:00,22.45,22.47,22.44,22.46,118589.0,22.3827,22.4027,22.3728,22.3927,118589.0
2025-05-12 14:00:00,22.46,22.48,22.44,22.46,202456.0,22.3927,22.4126,22.3728,22.3927,202456.0
2025-05-12 14:30:00,22.47,22.49,22.44,22.46,173007.0,22.4027,22.4226,22.3728,22.3927,173007.0
2025-05-12 15:00:00,22.45,22.48,22.43,22.45,231867.0,22.3827,22.4126,22.3628,22.3827,231867.0
2025-05-12 15:30:00,22.45,22.5,22.42,22.49,1744644.0,22.3827,22.4326,22.3528,22.4226,1744644.0
2025-05-13 09:30:00,22.52,22.61,22.51,22.6,311129.0,22.4525,22.5422,22.4425,22.5323,311129.0
2025-05-13 10:00:00,22.6,22.7,22.59,22.66,420741.0,22.5323,22.632,22.5223,22.5921,420741.0
2025-05-13 10:30:00,22.65,22.67,22.62,22.66,291225.0,22.5821,22.6021,22.5522,22.5921,291225.0
2025-05-13 11:00:00,22.66,22.71,22.65,22.7,367814.0,22.5921,22.6419,22.5821,22.632,367814.0
2025-05-13 11:30:00,22.7,22.72,22.68,22.7,198498.0,22.632,22.6519,22.612,22.632,198498.0
2025-05-13 12:00:00,22.7,22.7,22.66,22.7,632394.0,22.632,22.632,22.5921,22.632,632394.0
2025-05-13 12:30:00,22.7,22.72,22.68,22.7,239886.0,22.632,22.6519,22.612,22.632,239886.0
2025-05-13 13:00:00,22.71,22.72,22.68,22.72,306650.0,22.6419,22.6519,22.612,22.6519,306650.0
2025-05-13 13:30:00,22.71,22.74,22.69,22.7,411471.0,22.6419,22.6719,22.622,22.632,411471.0
2025-05-13 14:00:00,22.69,22.72,22.68,22.71,226268.0,22.622,22.6519,22.612,22.6419,226268.0
2025-05-13 14:30:00,22.71,22.73,22.68,22.73,165016.0,22.6419,22.6619,22.612,22.6619,165016.0
2025-05-13 15:00:00,22.73,22.74,22.71,22.73,215335.0,22.6619,22.6719,22.6419,22.6619,215335.0
2025-05-13 15:30:00,22.72,22.75,22.65,22.66,600362.0,22.6519,22.6818,22.5821,22.5921,600362.0
2025-05-14 09:30:00,22.7,22.74,22.64,22.67,395845.0,22.632,22.6719,22.5722,22.6021,395845.0
2025-05-14 10:00:00,22.66,22.69,22.63,22.68,351379.0,22.5921,22.622,22.5622,22.612,351379.0
2025-05-14 10:30:00,22.68,22.7,22.65,22.68,507349.0,22.612,22.632,22.5821,22.612,507349.0
2025-05-14 11:00:00,22.67,22.7,22.61,22.7,462444.0,22.6021,22.632,22.5422,22.632,462444.0
2025-05-14 11:30:00,22.69,22.71,22.68,22.7,353928.0,22.622,22.6419,22.612,22.632,353928.0
2025-05-14 12:00:00,22.7,22.72,22.68,22.69,241439.0,22.632,22.6519,22.612,22.622,241439.0
2025-05-14 12:30:00,22.7,22.72,22.66,22.68,405189.0,22.632,22.6519,22.5921,22.612,405189.0
2025-05-14 13:00:00,22.68,22.68,22.6,22.63,654849.0,22.612,22.612,22.5323,22.5622,654849.0
2025-05-14 13:30:00,22.63,22.67,22.62,22.66,449100.0,22.5622,22.6021,22.5522,22.5921,449100.0
2025-05-14 14:00:00,22.67,22.68,22.64,22.64,501460.0,22.6021,22.612,22.5722,22.5722,501460.0
2025-05-14 14:30:00,22.65,22.7,22.65,22.67,419053.0,22.5821,22.632,22.5821,22.6021,419053.0
2025-05-14 15:00:00,22.68,22.69,22.63,22.66,557219.0,22.612,22.622,22.5622,22.5921,557219.0
2025-05-14 15:30:00,22.66,22.7,22.63,22.67,664412.0,22.5921,22.632,22.5622,22.6021,664412.0
2025-05-15 09:30:00,22.61,22.64,22.57,22.61,167010.0,22.5422,22.5722,22.5024,22.5422,167010.0
2025-05-15 10:00:00,22.62,22.65,22.58,22.6,255313.0,22.5522,22.5821,22.5123,22.5323,255313.0
2025-05-15 10:30:00,22.6,22.63,22.57,22.62,222286.0,22.5323,22.5622,22.5024,22.5522,222286.0
2025-05-15 11:00:00,22.62,22.71,22.61,22.69,272039.0,22.5522,22.6419,22.5422,22.622,272039.0
2025-05-15 11:30:00,22.69,22.73,22.68,22.72,186563.0,22.622,22.6619,22.612,22.6519,186563.0
2025-05-15 12:00:00,22.73,22.75,22.71,22.73,232449.0,22.6619,22.6818,22.6419,22.6619,232449.0
2025-05-15 12:30:00,22.72,22.76,22.71,22.76,199414.0,22.6519,22.6918,22.6419,22.6918,199414.0
2025-05-15 13:00:00,22.75,22.79,22.75,22.79,240555.0,22.6818,22.7217,22.6818,22.7217,240555.0
2025-05-15 13:30:00,22.78,22.78,22.74,22.75,235814.0,22.7117,22.7117,22.6719,22.6818,235814.0
2025-05-15 14:00:00,22.75,22.75,22.7,22.73,305745.0,22.6818,22.6818,22.632,22.6619,305745.0
2025-05-15 14:30:00,22.74,22.77,22.74,22.75,274352.0,22.6719,22.7018,22.6719,22.6818,274352.0
2025-05-15 15:00:00,22.74,22.77,22.7,22.71,415593.0,22.6719,22.7018,22.632,22.6419,415593.0
2025-05-15 15:30:00,22.71,22.77,22.71,22.77,561128.0,22.6419,22.7018,22.6419,22.7018,561128.0
2025-05-16 09:30:00,22.81,22.84,22.76,22.81,275127.0,22.7416,22.7716,22.6918,22.7416,275127.0
2025-05-16 10:00:00,22.81,22.83,22.77,22.8,207983.0,22.7416,22.7616,22.7018,22.7317,207983.0
2025-05-16 10:30:00,22.79,22.8,22.74,22.79,346467.0,22.7217,22.7317,22.6719,22.7217,346467.0
2025-05-16 11:00:00,22.78,22.81,22.78,22.8,378923.0,22.7117,22.7416,22.7117,22.7317,378923.0
2025-05-16 11:30:00,22.8,22.83,22.8,22.81,357814.0,22.7317,22.7616,22.7317,22.7416,357814.0
2025-05-16 12:00:00,22.8,22.86,22.8,22.86,218226.0,22.7317,22.7915,22.7317,22.7915,218226.0
2025-05-16 12:30:00,22.86,22.87,22.84,22.86,351086.0,22.7915,22.8015,22.7716,22.7915,351086.0
2025-05-16 13:00:00,22.85,22.9,22.85,22.89,301546.0,22.7815,22.8314,22.7815,22.8214,301546.0
2025-05-16 13:30:00,22.89,22.91,22.87,22.88,426815.0,22.8214,22.8413,22.8015,22.8114,426815.0
2025-05-16 14:00:00,22.88,22.9,22.87,22.89,509790.0,22.8114,22.8314,22.8015,22.8214,509790.0
2025-05-16 14:30:00,22.89,22.93,22.89,22.91,178958.0,22.8214,22.8613,22.8214,22.8413,178958.0
2025-05-16 15:00:00,22.9,22.94,22.9,22.91,193526.0,22.8314,22.8713,22.8314,22.8413,193526.0
2025-05-16 15:30:00,22.91,22.94,22.89,22.94,414532.0,22.8413,22.8713,22.8214,22.8713,414532.0
2025-05-19 09:30:00,22.69,22.81,22.64,22.81,323528.0,22.622,22.7416,22.5722,22.7416,323528.0
2025-05-19 10:00:00,22.8,22.88,22.79,22.84,390209.0,22.7317,22.8114,22.7217,22.7716,390209.0
2025-05-19 10:30:00,22.84,22.87,22.82,22.83,653187.0,22.7716,22.8015,22.7516,22.7616,653187.0
2025-05-19 11:00:00,22.82,22.87,22.82,22.85,437180.0,22.7516,22.8015,22.7516,22.7815,437180.0
2025-05-19 11:30:00,22.84,22.9,22.84,22.88,414110.0,22.7716,22.8314,22.7716,22.8114,414110.0
2025-05-19 12:00:00,22.87,22.91,22.86,22.9,338844.0,22.8015,22.8413,22.7915,22.8314,338844.0
2025-05-19 12:30:00,22.9,22.94,22.89,22.93,302943.0,22.8314,22.8713,22.8214,22.8613,302943.0
2025-05-19 13:00:00,22.92,22.97,22.92,22.95,474201.0,22.8513,22.9012,22.8513,22.8812,474201.0
2025-05-19 13:30:00,22.95,22.96,22.92,22.93,343880.0,22.8812,22.8912,22.8513,22.8613,343880.0
2025-05-19 14:00:00,22.92,22.93,22.88,22.89,409075.0,22.8513,22.8613,22.8114,22.8214,409075.0
2025-05-19 14:30:00,22.9,22.93,22.89,22.93,381246.0,22.8314,22.8613,22.8214,22.8613,381246.0
2025-05-19 15:00:00,22.93,22.93,22.87,22.89,203869.0,22.8613,22.8613,22.8015,22.8214,203869.0
2025-05-19 15:30:00,22.89,22.96,22.88,22.95,290180.0,22.8214,22.8912,22.8114,22.8812,290180.0
2025-05-20 09:30:00,22.88,22.9,22.83,22.87,247858.0,22.8114,22.8314,22.7616,22.8015,247858.0
2025-05-20 10:00:00,22.87,22.9,22.85,22.87,180006.0,22.8015,22.8314,22.7815,22.8015,180006.0
2025-05-20 10:30:00,22.87,22.92,22.86,22.87,168052.0,22.8015,22.8513,22.7915,22.8015,168052.0
2025-05-20 11:00:00,22.86,22.9,22.85,22.88,238462.0,22.7915,22.8314,22.7815,22.8114,238462.0
2025-05-20 11:30:00,22.89,22.9,22.85,22.89,309792.0,22.8214,22.8314,22.7815,22.8214,309792.0
2025-05-20 12:00:00,22.89,22.89,22.84,22.86,271748.0,22.8214,22.8214,22.7716,22.7915,271748.0
2025-05-20 12:30:00,22.87,22.9,22.86,22.89,240694.0,22.8015,22.8314,22.7915,22.8214,240694.0
2025-05-20 13:00:00,22.89,22.91,22.88,22.9,269339.0,22.8214,22.8413,22.8114,22.8314,269339.0
2025-05-20 13:30:00,22.9,22.9,22.85,22.87,334003.0,22.8314,22.8314,22.7815,22.8015,334003.0
2025-05-20 14:00:00,22.88,22.89,22.78,22.8,807382.0,22.8114,22.8214,22.7117,22.7317,807382.0
2025-05-20 14:30:00,22.79,22.82,22.78,22.8,261329.0,22.7217,22.7516,22.7117,22.7317,261329.0
2025-05-20 15:00:00,22.79,22.82,22.74,22.8,412370.0,22.7217,22.7516,22.6719,22.7317,412370.0
2025-05-20 15:30:00,22.81,22.87,22.8,22.86,377033.0,22.7416,22.8015,22.7317,22.7915,377033.0
2025-05-21 09:30:00,22.72,22.77,22.69,22.74,414063.0,22.6519,22.7018,22.622,22.6719,414063.0
2025-05-21 10:00:00,22.75,22.8,22.72,22.73,304232.0,22.6818,22.7317,22.6519,22.6619,304232.0
2025-05-21 10:30:00,22.73,22.77,22.7,22.77,321543.0,22.6619,22.7018,22.632,22.7018,321543.0
2025-05-21 11:00:00,22.76,22.83,22.75,22.8,399531.0,22.6918,22.7616,22.6818,22.7317,399531.0
2025-05-21 11:30:00,22.8,22.83,22.79,22.8,386561.0,22.7317,22.7616,22.7217,22.7317,386561.0
2025-05-21 12:00:00,22.81,22.83,22.79,22.8,259100.0,22.7416,22.7616,22.7217,22.7317,259100.0
2025-05-21 12:30:00,22.81,22.84,22.8,22.8,351522.0,22.7416,22.7716,22.7317,22.7317,351522.0
2025-05-21 13:00:00,22.8,22.81,22.52,22.53,1554060.0,22.7317,22.7416,22.4525,22.4625,1554060.0
2025-05-21 13:30:00,22.52,22.65,22.49,22.58,841981.0,22.4525,22.5821,22.4226,22.5123,841981.0
2025-05-21 14:00:00,22.59,22.59,22.51,22.55,366441.0,22.5223,22.5223,22.4425,22.4824,366441.0
2025-05-21 14:30:00,22.55,22.59,22.49,22.51,349636.0,22.4824,22.5223,22.4226,22.4425,349636.0
2025-05-21 15:00:00,22.5,22.52,22.41,22.44,532958.0,22.4326,22.4525,22.3428,22.3728,532958.0
2025-05-21 15:30:00,22.44,22.53,22.43,22.46,719267.0,22.3728,22.4625,22.3628,22.3927,719267.0
2025-05-22 09:30:00,22.44,22.51,22.4,22.51,379322.0,22.3728,22.4425,22.3329,22.4425,379322.0
2025-05-22 10:00:00,22.51,22.54,22.44,22.45,272573.0,22.4425,22.4725,22.3728,22.3827,272573.0
2025-05-22 10:30:00,22.45,22.47,22.4,22.46,389495.0,22.3827,22.4027,22.3329,22.3927,389495.0
2025-05-22 11:00:00,22.46,22.49,22.43,22.45,495360.0,22.3927,22.4226,22.3628,22.3827,495360.0
2025-05-22 11:30:00,22.45,22.52,22.44,22.5,443610.0,22.3827,22.4525,22.3728,22.4326,443610.0
2025-05-22 12:00:00,22.51,22.57,22.49,22.52,533107.0,22.4425,22.5024,22.4226,22.4525,533107.0
2025-05-22 12:30:00,22.51,22.52,22.46,22.46,513316.0,22.4425,22.4525,22.3927,22.3927,513316.0
2025-05-22 13:00:00,22.47,22.54,22.44,22.53,388606.0,22.4027,22.4725,22.3728,22.4625,388606.0
2025-05-22 13:30:00,22.53,22.57,22.51,22.55,228500.0,22.4625,22.5024,22.4425,22.4824,228500.0
2025-05-22 14:00:00,22.55,22.58,22.54,22.57,272654.0,22.4824,22.5123,22.4725,22.5024,272654.0
2025-05-22 14:30:00,22.56,22.58,22.53,22.57,150269.0,22.4924,22.5123,22.4625,22.5024,150269.0
2025-05-22 15:00:00,22.58,22.61,22.57,22.6,341186.0,22.5123,22.5422,22.5024,22.5323,341186.0
2025-05-22 15:30:00,22.6,22.6,22.45,22.46,944750.0,22.5323,22.5323,22.3827,22.3927,944750.0
2025-05-23 09:30:00,22.19,22.28,22.16,22.23,308919.0,22.1235,22.2132,22.0936,22.1634,308919.0
2025-05-23 10:00:00,22.23,22.3,22.23,22.26,234827.0,22.1634,22.2332,22.1634,22.1933,234827.0
2025-05-23 10:30:00,22.27,22.31,22.23,22.25,358177.0,22.2033,22.2431,22.1634,22.1833,358177.0
2025-05-23 11:00:00,22.25,22.3,22.23,22.29,344530.0,22.1833,22.2332,22.1634,22.2232,344530.0
2025-05-23 11:30:00,22.3,22.34,22.27,22.28,260162.0,22.2332,22.2731,22.2033,22.2132,260162.0
2025-05-23 12:00:00,22.28,22.32,22.26,22.3,587978.0,22.2132,22.2531,22.1933,22.2332,587978.0
2025-05-23 12:30:00,22.3,22.34,22.27,22.32,284811.0,22.2332,22.2731,22.2033,22.2531,284811.0
2025-05-23 13:00:00,22.32,22.4,22.31,22.4,448627.0,22.2531,22.3329,22.2431,22.3329,448627.0
2025-05-23 13:30:00,22.39,22.4,22.35,22.39,233377.0,22.3229,22.3329,22.283,22.3229,233377.0
2025-05-23 14:00:00,22.39,22.42,22.35,22.38,262807.0,22.3229,22.3528,22.283,22.3129,262807.0
2025-05-23 14:30:00,22.38,22.41,22.37,22.38,210399.0,22.3129,22.3428,22.303,22.3129,210399.0
2025-05-23 15:00:00,22.38,22.41,22.34,22.34,216633.0,22.3129,22.3428,22.2731,22.2731,216633.0
2025-05-23 15:30:00,22.35,22.4,22.3,22.32,720896.0,22.283,22.3329,22.2332,22.2531,720896.0
2025-05-27 09:30:00,22.59,22.6,22.52,22.58,243330.0,22.5223,22.5323,22.4525,22.5123,243330.0
2025-05-27 10:00:00,22.59,22.68,22.59,22.67,221303.0,22.5223,22.612,22.5223,22.6021,221303.0
2025-05-27 10:30:00,22.67,22.69,22.65,22.67,418903.0,22.6021,22.622,22.5821,22.6021,418903.0
2025-05-27 11:00:00,22.67,22.71,22.67,22.71,265031.0,22.6021,22.6419,22.6021,22.6419,265031.0
2025-05-27 11:30:00,22.7,22.72,22.69,22.71,226752.0,22.632,22.6519,22.622,22.6419,226752.0
2025-05-27 12:00:00,22.71,22.74,22.7,22.73,205111.0,22.6419,22.6719,22.632,22.6619,205111.0
2025-05-27 12:30:00,22.73,22.78,22.72,22.75,442535.0,22.6619,22.7117,22.6519,22.6818,442535.0
2025-05-27 13:00:00,22.75,22.77,22.74,22.76,117665.0,22.6818,22.7018,22.6719,22.6918,117665.0
2025-05-27 13:30:00,22.76,22.79,22.75,22.79,114432.0,22.6918,22.7217,22.6818,22.7217,114432.0
2025-05-27 14:00:00,22.79,22.8,22.76,22.78,246314.0,22.7217,22.7317,22.6918,22.7117,246314.0
2025-05-27 14:30:00,22.78,22.79,22.76,22.77,141968.0,22.7117,22.7217,22.6918,22.7018,141968.0
2025-05-27 15:00:00,22.76,22.78,22.75,22.76,291452.0,22.6918,22.7117,22.6818,22.6918,291452.0
2025-05-27 15:30:00,22.76,22.79,22.74,22.78,579431.0,22.6918,22.7217,22.6719,22.7117,579431.0
2025-05-28 09:30:00,22.79,22.85,22.76,22.77,443161.0,22.7217,22.7815,22.6918,22.7018,443161.0
2025-05-28 10:00:00,22.78,22.79,22.74,22.75,344887.0,22.7117,22.7217,22.6719,22.6818,344887.0
2025-05-28 10:30:00,22.75,22.75,22.71,22.71,262739.0,22.6818,22.6818,22.6419,22.6419,262739.0
2025-05-28 11:00:00,22.72,22.75,22.7,22.72,300288.0,22.6519,22.6818,22.632,22.6519,300288.0
2025-05-28 11:30:00,22.71,22.73,22.7,22.71,281229.0,22.6419,22.6619,22.632,22.6419,281229.0
2025-05-28 12:00:00,22.71,22.74,22.7,22.74,182069.0,22.6419,22.6719,22.632,22.6719,182069.0
2025-05-28 12:30:00,22.73,22.75,22.72,22.73,297575.0,22.6619,22.6818,22.6519,22.6619,297575.0
2025-05-28 13:00:00,22.74,22.77,22.73,22.76,117021.0,22.6719,22.7018,22.6619,22.6918,117021.0
2025-05-28 13:30:00,22.75,22.76,22.72,22.73,238446.0,22.6818,22.6918,22.6519,22.6619,238446.0
2025-05-28 14:00:00,22.73,22.76,22.73,22.74,157020.0,22.6619,22.6918,22.6619,22.6719,157020.0
2025-05-28 14:30:00,22.75,22.76,22.66,22.73,396576.0,22.6818,22.6918,22.5921,22.6619,396576.0
2025-05-28 15:00:00,22.73,22.77,22.71,22.73,553095.0,22.6619,22.7018,22.6419,22.6619,553095.0
2025-05-28 15:30:00,22.73,22.73,22.62,22.66,473928.0,22.6619,22.6619,22.5522,22.5921,473928.0
2025-05-29 09:30:00,22.88,22.88,22.75,22.78,292582.0,22.8114,22.8114,22.6818,22.7117,292582.0
2025-05-29 10:00:00,22.79,22.8,22.67,22.73,213918.0,22.7217,22.7317,22.6021,22.6619,213918.0
2025-05-29 10:30:00,22.73,22.78,22.7,22.76,524319.0,22.6619,22.7117,22.632,22.6918,524319.0
2025-05-29 11:00:00,22.77,22.77,22.71,22.77,409373.0,22.7018,22.7018,22.6419,22.7018,409373.0
2025-05-29 11:30:00,22.76,22.77,22.61,22.62,367974.0,22.6918,22.7018,22.5422,22.5522,367974.0
2025-05-29 12:00:00,22.62,22.71,22.59,22.7,350705.0,22.5522,22.6419,22.5223,22.632,350705.0
2025-05-29 12:30:00,22.7,22.74,22.69,22.73,337352.0,22.632,22.6719,22.622,22.6619,337352.0
2025-05-29 13:00:00,22.73,22.76,22.7,22.71,372630.0,22.6619,22.6918,22.632,22.6419,372630.0
2025-05-29 13:30:00,22.71,22.73,22.67,22.69,319152.0,22.6419,22.6619,22.6021,22.622,319152.0
2025-05-29 14:00:00,22.69,22.71,22.64,22.67,290195.0,22.622,22.6419,22.5722,22.6021,290195.0
2025-05-29 14:30:00,22.67,22.72,22.67,22.69,241266.0,22.6021,22.6519,22.6021,22.622,241266.0
2025-05-29 15:00:00,22.69,22.73,22.68,22.7,315696.0,22.622,22.6619,22.612,22.632,315696.0
2025-05-29 15:30:00,22.69,22.76,22.69,22.73,388187.0,22.622,22.6918,22.622,22.6619,388187.0
2025-05-30 09:30:00,22.69,22.71,22.59,22.63,205741.0,22.622,22.6419,22.5223,22.5622,205741.0
2025-05-30 10:00:00,22.61,22.72,22.61,22.71,300351.0,22.5422,22.6519,22.5422,22.6419,300351.0
2025-05-30 10:30:00,22.71,22.73,22.67,22.68,344340.0,22.6419,22.6619,22.6021,22.612,344340.0
2025-05-30 11:00:00,22.69,22.71,22.66,22.71,296226.0,22.622,22.6419,22.5921,22.6419,296226.0
2025-05-30 11:30:00,22.7,22.71,22.63,22.66,291814.0,22.632,22.6419,22.5622,22.5921,291814.0
2025-05-30 12:00:00,22.66,22.68,22.53,22.54,485138.0,22.5921,22.612,22.4625,22.4725,485138.0
2025-05-30 12:30:00,22.54,22.56,22.48,22.51,508492.0,22.4725,22.4924,22.4126,22.4425,508492.0
2025-05-30 13:00:00,22.51,22.58,22.5,22.58,400798.0,22.4425,22.5123,22.4326,22.5123,400798.0
2025-05-30 13:30:00,22.58,22.61,22.56,22.58,271295.0,22.5123,22.5422,22.4924,22.5123,271295.0
2025-05-30 14:00:00,22.58,22.68,22.58,22.68,373407.0,22.5123,22.612,22.5123,22.612,373407.0
2025-05-30 14:30:00,22.67,22.69,22.65,22.69,236428.0,22.6021,22.622,22.5821,22.622,236428.0
2025-05-30 15:00:00,22.69,22.77,22.68,22.76,251010.0,22.622,22.7018,22.612,22.6918,251010.0
2025-05-30 15:30:00,22.76,22.78,22.7,22.71,774999.0,22.6918,22.7117,22.632,22.6419,774999.0
2025-06-02 09:30:00,22.67,22.72,22.59,22.59,220920.0,22.6021,22.6519,22.5223,22.5223,220920.0
2025-06-02 10:00:00,22.58,22.67,22.53,22.66,273073.0,22.5123,22.6021,22.4625,22.5921,273073.0
2025-06-02 10:30:00,22.66,22.71,22.65,22.7,414328.0,22.5921,22.6419,22.5821,22.632,414328.0
2025-06-02 11:00:00,22.7,22.71,22.66,22.68,480997.0,22.632,22.6419,22.5921,22.612,480997.0
2025-06-02 11:30:00,22.68,22.73,22.66,22.72,347408.0,22.612,22.6619,22.5921,22.6519,347408.0
2025-06-02 12:00:00,22.73,22.73,22.69,22.71,296835.0,22.6619,22.6619,22.622,22.6419,296835.0
2025-06-02 12:30:00,22.71,22.74,22.69,22.73,347185.0,22.6419,22.6719,22.622,22.6619,347185.0
2025-06-02 13:00:00,22.72,22.75,22.71,22.72,229073.0,22.6519,22.6818,22.6419,22.6519,229073.0
2025-06-02 13:30:00,22.73,22.74,22.71,22.72,135882.0,22.6619,22.6719,22.6419,22.6519,135882.0
2025-06-02 14:00:00,22.73,22.79,22.71,22.78,443502.0,22.6619,22.7217,22.6419,22.7117,443502.0
2025-06-02 14:30:00,22.78,22.8,22.77,22.79,203999.0,22.7117,22.7317,22.7018,22.7217,203999.0
2025-06-02 15:00:00,22.8,22.83,22.79,22.82,215142.0,22.7317,22.7616,22.7217,22.7516,215142.0
2025-06-02 15:30:00,22.81,22.83,22.79,22.83,368206.0,22.7416,22.7616,22.7217,22.7616,368206.0
2025-06-03 09:30:00,22.84,22.86,22.81,22.83,306826.0,22.7716,22.7915,22.7416,22.7616,306826.0
2025-06-03 10:00:00,22.83,22.89,22.8,22.88,342689.0,22.7616,22.8214,22.7317,22.8114,342689.0
2025-06-03 10:30:00,22.89,22.91,22.86,22.91,245439.0,22.8214,22.8413,22.7915,22.8413,245439.0
2025-06-03 11:00:00,22.92,22.94,22.91,22.94,145256.0,22.8513,22.8713,22.8413,22.8713,145256.0
2025-06-03 11:30:00,22.93,22.97,22.92,22.97,176491.0,22.8613,22.9012,22.8513,22.9012,176491.0
2025-06-03 12:00:00,22.97,22.99,22.95,22.98,251592.0,22.9012,22.9211,22.8812,22.9111,251592.0
2025-06-03 12:30:00,22.98,23.0,22.98,23.0,177400.0,22.9111,22.9311,22.9111,22.9311,177400.0
2025-06-03 13:00:00,23.0,23.02,22.99,23.01,238373.0,22.9311,22.951,22.9211,22.941,238373.0
2025-06-03 13:30:00,23.01,23.02,22.98,22.99,224217.0,22.941,22.951,22.9111,22.9211,224217.0
2025-06-03 14:00:00,22.99,22.99,22.93,22.98,307279.0,22.9211,22.9211,22.8613,22.9111,307279.0
2025-06-03 14:30:00,22.98,23.0,22.97,23.0,246475.0,22.9111,22.9311,22.9012,22.9311,246475.0
2025-06-03 15:00:00,23.0,23.0,22.97,22.98,1433266.0,22.9311,22.9311,22.9012,22.9111,1433266.0
2025-06-03 15:30:00,22.99,23.0,22.95,22.98,570076.0,22.9211,22.9311,22.8812,22.9111,570076.0
2025-06-04 09:30:00,23.01,23.06,23.01,23.05,363962.0,22.941,22.9909,22.941,22.9809,363962.0
2025-06-04 10:00:00,23.04,23.05,22.96,23.04,259547.0,22.971,22.9809,22.8912,22.971,259547.0
2025-06-04 10:30:00,23.05,23.06,23.01,23.03,210095.0,22.9809,22.9909,22.941,22.961,210095.0
2025-06-04 11:00:00,23.04,23.06,23.02,23.03,165729.0,22.971,22.9909,22.951,22.961,165729.0
2025-06-04 11:30:00,23.02,23.04,23.0,23.01,245020.0,22.951,22.971,22.9311,22.941,245020.0
2025-06-04 12:00:00,23.02,23.02,22.98,22.99,275416.0,22.951,22.951,22.9111,22.9211,275416.0
2025-06-04 12:30:00,22.98,23.02,22.98,23.01,217195.0,22.9111,22.951,22.9111,22.941,217195.0
2025-06-04 13:00:00,23.02,23.04,23.01,23.04,116402.0,22.951,22.971,22.941,22.971,116402.0
2025-06-04 13:30:00,23.04,23.05,23.03,23.05,169424.0,22.971,22.9809,22.961,22.9809,169424.0
2025-06-04 14:00:00,23.04,23.06,23.03,23.04,152014.0,22.971,22.9909,22.961,22.971,152014.0
2025-06-04 14:30:00,23.05,23.05,23.02,23.03,209263.0,22.9809,22.9809,22.951,22.961,209263.0
2025-06-04 15:00:00,23.02,23.04,23.01,23.03,208113.0,22.951,22.971,22.941,22.961,208113.0
2025-06-04 15:30:00,23.03,23.04,22.98,22.99,368410.0,22.961,22.971,22.9111,22.9211,368410.0
2025-06-05 09:30:00,23.06,23.06,22.9,22.91,248667.0,22.9909,22.9909,22.8314,22.8413,248667.0
2025-06-05 10:00:00,22.92,23.0,22.91,23.0,244576.0,22.8513,22.9311,22.8413,22.9311,244576.0
2025-06-05 10:30:00,22.99,23.05,22.91,23.05,663971.0,22.9211,22.9809,22.8413,22.9809,663971.0
2025-06-05 11:00:00,23.05,23.1,23.03,23.1,353899.0,22.9809,23.0308,22.961,23.0308,353899.0
2025-06-05 11:30:00,23.1,23.11,23.07,23.1,215914.0,23.0308,23.0407,23.0009,23.0308,215914.0
2025-06-05 12:00:00,23.1,23.11,23.04,23.07,343986.0,23.0308,23.0407,22.971,23.0009,343986.0
2025-06-05 12:30:00,23.07,23.08,22.93,22.95,344469.0,23.0009,23.0108,22.8613,22.8812,344469.0
2025-06-05 13:00:00,22.94,23.03,22.93,23.01,429838.0,22.8713,22.961,22.8613,22.941,429838.0
2025-06-05 13:30:00,23.02,23.04,22.99,22.99,330000.0,22.951,22.971,22.9211,22.9211,330000.0
2025-06-05 14:00:00,22.99,23.0,22.89,22.98,575448.0,22.9211,22.9311,22.8214,22.9111,575448.0
2025-06-05 14:30:00,22.97,23.0,22.96,22.96,389866.0,22.9012,22.9311,22.8912,22.8912,389866.0
2025-06-05 15:00:00,22.97,22.98,22.8,22.85,970151.0,22.9012,22.9111,22.7317,22.7815,970151.0
2025-06-05 15:30:00,22.86,22.95,22.86,22.88,538557.0,22.7915,22.8812,22.7915,22.8114,538557.0
2025-06-06 09:30:00,23.09,23.18,23.09,23.16,283526.0,23.0208,23.1105,23.0208,23.0906,283526.0
2025-06-06 10:00:00,23.17,23.17,23.11,23.12,120496.0,23.1006,23.1006,23.0407,23.0507,120496.0
2025-06-06 10:30:00,23.12,23.15,23.1,23.14,397690.0,23.0507,23.0806,23.0308,23.0707,397690.0
2025-06-06 11:00:00,23.13,23.17,23.05,23.1,500027.0,23.0607,23.1006,22.9809,23.0308,500027.0
2025-06-06 11:30:00,23.1,23.13,23.08,23.11,378424.0,23.0308,23.0607,23.0108,23.0407,378424.0
2025-06-06 12:00:00,23.11,23.14,23.1,23.11,177223.0,23.0407,23.0707,23.0308,23.0407,177223.0
2025-06-06 12:30:00,23.11,23.12,23.04,23.06,374321.0,23.0407,23.0507,22.971,22.9909,374321.0
2025-06-06 13:00:00,23.07,23.1,23.04,23.09,241268.0,23.0009,23.0308,22.971,23.0208,241268.0
2025-06-06 13:30:00,23.09,23.12,23.08,23.12,180389.0,23.0208,23.0507,23.0108,23.0507,180389.0
2025-06-06 14:00:00,23.12,23.16,23.12,23.14,212339.0,23.0507,23.0906,23.0507,23.0707,212339.0
2025-06-06 14:30:00,23.13,23.17,23.13,23.14,385363.0,23.0607,23.1006,23.0607,23.0707,385363.0
2025-06-06 15:00:00,23.14,23.16,23.12,23.13,206818.0,23.0707,23.0906,23.0507,23.0607,206818.0
2025-06-06 15:30:00,23.13,23.15,23.11,23.12,292136.0,23.0607,23.0806,23.0407,23.0507,292136.0
2025-06-09 09:30:00,23.16,23.16,23.1,23.11,304815.0,23.0906,23.0906,23.0308,23.0407,304815.0
2025-06-09 10:00:00,23.12,23.16,23.11,23.14,253770.0,23.0507,23.0906,23.0407,23.0707,253770.0
2025-06-09 10:30:00,23.15,23.18,23.12,23.14,423145.0,23.0806,23.1105,23.0507,23.0707,423145.0
2025-06-09 11:00:00,23.14,23.15,23.12,23.12,265191.0,23.0707,23.0806,23.0507,23.0507,265191.0
2025-06-09 11:30:00,23.13,23.16,23.12,23.15,182658.0,23.0607,23.0906,23.0507,23.0806,182658.0
2025-06-09 12:00:00,23.16,23.16,23.13,23.16,181400.0,23.0906,23.0906,23.0607,23.0906,181400.0
2025-06-09 12:30:00,23.16,23.2,23.15,23.19,118508.0,23.0906,23.1305,23.0806,23.1205,118508.0
2025-06-09 13:00:00,23.18,23.21,23.17,23.2,303558.0,23.1105,23.1405,23.1006,23.1305,303558.0
2025-06-09 13:30:00,23.19,23.22,23.19,23.21,163000.0,23.1205,23.1504,23.1205,23.1405,163000.0
2025-06-09 14:00:00,23.21,23.22,23.19,23.21,253070.0,23.1405,23.1504,23.1205,23.1405,253070.0
2025-06-09 14:30:00,23.21,23.21,23.18,23.21,142783.0,23.1405,23.1405,23.1105,23.1405,142783.0
2025-06-09 15:00:00,23.21,23.21,23.18,23.19,135941.0,23.1405,23.1405,23.1105,23.1205,135941.0
2025-06-09 15:30:00,23.19,23.19,23.14,23.14,469966.0,23.1205,23.1205,23.0707,23.0707,469966.0
2025-06-10 09:30:00,23.18,23.21,23.17,23.19,170000.0,23.1105,23.1405,23.1006,23.1205,170000.0
2025-06-10 10:00:00,23.19,23.22,23.18,23.22,502509.0,23.1205,23.1504,23.1105,23.1504,502509.0
2025-06-10 10:30:00,23.21,23.23,23.2,23.21,243227.0,23.1405,23.1604,23.1305,23.1405,243227.0
2025-06-10 11:00:00,23.2,23.22,23.19,23.21,293680.0,23.1305,23.1504,23.1205,23.1405,293680.0
2025-06-10 11:30:00,23.2,23.21,23.13,23.21,221862.0,23.1305,23.1405,23.0607,23.1405,221862.0
2025-06-10 12:00:00,23.21,23.23,23.2,23.23,177481.0,23.1405,23.1604,23.1305,23.1604,177481.0
2025-06-10 12:30:00,23.23,23.25,23.22,23.24,248659.0,23.1604,23.1803,23.1504,23.1704,248659.0
2025-06-10 13:00:00,23.24,23.26,23.22,23.23,141173.0,23.1704,23.1903,23.1504,23.1604,141173.0
2025-06-10 13:30:00,23.23,23.24,23.2,23.21,350413.0,23.1604,23.1704,23.1305,23.1405,350413.0
2025-06-10 14:00:00,23.2,23.2,23.16,23.19,617684.0,23.1305,23.1305,23.0906,23.1205,617684.0
2025-06-10 14:30:00,23.19,23.26,23.19,23.25,324525.0,23.1205,23.1903,23.1205,23.1803,324525.0
2025-06-10 15:00:00,23.25,23.29,23.24,23.26,399937.0,23.1803,23.2202,23.1704,23.1903,399937.0
2025-06-10 15:30:00,23.25,23.27,23.21,23.27,417863.0,23.1803,23.2003,23.1405,23.2003,417863.0
2025-06-11 09:30:00,23.31,23.31,23.24,23.29,239013.0,23.2402,23.2402,23.1704,23.2202,239013.0
2025-06-11 10:00:00,23.3,23.35,23.28,23.35,328201.0,23.2302,23.28,23.2102,23.28,328201.0
2025-06-11 10:30:00,23.34,23.35,23.33,23.35,252097.0,23.2701,23.28,23.2601,23.28,252097.0
2025-06-11 11:00:00,23.34,23.35,23.3,23.31,245519.0,23.2701,23.28,23.2302,23.2402,245519.0
2025-06-11 11:30:00,23.32,23.33,23.28,23.3,278233.0,23.2501,23.2601,23.2102,23.2302,278233.0
2025-06-11 12:00:00,23.3,23.31,23.23,23.28,290455.0,23.2302,23.2402,23.1604,23.2102,290455.0
2025-06-11 12:30:00,23.28,23.29,23.26,23.29,297046.0,23.2102,23.2202,23.1903,23.2202,297046.0
2025-06-11 13:00:00,23.29,23.33,23.28,23.32,182282.0,23.2202,23.2601,23.2102,23.2501,182282.0
2025-06-11 13:30:00,23.33,23.33,23.25,23.25,204996.0,23.2601,23.2601,23.1803,23.1803,204996.0
2025-06-11 14:00:00,23.25,23.26,23.13,23.18,739877.0,23.1803,23.1903,23.0607,23.1105,739877.0
2025-06-11 14:30:00,23.18,23.24,23.16,23.18,561639.0,23.1105,23.1704,23.0906,23.1105,561639.0
2025-06-11 15:00:00,23.19,23.2,23.15,23.18,845623.0,23.1205,23.1305,23.0806,23.1105,845623.0
2025-06-11 15:30:00,23.17,23.21,23.14,23.2,670195.0,23.1006,23.1405,23.0707,23.1305,670195.0
2025-06-12 09:30:00,23.14,23.19,23.12,23.17,264462.0,23.0707,23.1205,23.0507,23.1006,264462.0
2025-06-12 10:00:00,23.17,23.25,23.16,23.24,318676.0,23.1006,23.1803,23.0906,23.1704,318676.0
2025-06-12 10:30:00,23.24,23.26,23.23,23.25,126237.0,23.1704,23.1903,23.1604,23.1803,126237.0
2025-06-12 11:00:00,23.25,23.28,23.2,23.22,462360.0,23.1803,23.2102,23.1305,23.1504,462360.0
2025-06-12 11:30:00,23.23,23.24,23.2,23.24,232185.0,23.1604,23.1704,23.1305,23.1704,232185.0
2025-06-12 12:00:00,23.23,23.26,23.21,23.26,445063.0,23.1604,23.1903,23.1405,23.1903,445063.0
2025-06-12 12:30:00,23.25,23.27,23.22,23.24,367995.0,23.1803,23.2003,23.1504,23.1704,367995.0
2025-06-12 13:00:00,23.23,23.27,23.23,23.25,212929.0,23.1604,23.2003,23.1604,23.1803,212929.0
2025-06-12 13:30:00,23.25,23.28,23.25,23.26,213793.0,23.1803,23.2102,23.1803,23.1903,213793.0
2025-06-12 14:00:00,23.25,23.27,23.23,23.24,233937.0,23.1803,23.2003,23.1604,23.1704,233937.0
2025-06-12 14:30:00,23.24,23.26,23.23,23.26,331728.0,23.1704,23.1903,23.1604,23.1903,331728.0
2025-06-12 15:00:00,23.26,23.27,23.25,23.26,233960.0,23.1903,23.2003,23.1803,23.1903,233960.0
2025-06-12 15:30:00,23.26,23.27,23.22,23.27,527569.0,23.1903,23.2003,23.1504,23.2003,527569.0
2025-06-13 09:30:00,23.07,23.14,23.04,23.04,402984.0,23.0009,23.0707,22.971,22.971,402984.0
2025-06-13 10:00:00,23.05,23.09,22.99,23.0,524685.0,22.9809,23.0208,22.9211,22.9311,524685.0
2025-06-13 10:30:00,23.0,23.1,22.99,23.1,475887.0,22.9311,23.0308,22.9211,23.0308,475887.0
2025-06-13 11:00:00,23.1,23.15,23.08,23.14,384258.0,23.0308,23.0806,23.0108,23.0707,384258.0
2025-06-13 11:30:00,23.16,23.2,23.14,23.17,278972.0,23.0906,23.1305,23.0707,23.1006,278972.0
2025-06-13 12:00:00,23.18,23.2,23.16,23.17,306802.0,23.1105,23.1305,23.0906,23.1006,306802.0
2025-06-13 12:30:00,23.16,23.19,23.14,23.17,205765.0,23.0906,23.1205,23.0707,23.1006,205765.0
2025-06-13 13:00:00,23.17,23.18,23.09,23.11,481697.0,23.1006,23.1105,23.0208,23.0407,481697.0
2025-06-13 13:30:00,23.11,23.13,23.09,23.12,312817.0,23.0407,23.0607,23.0208,23.0507,312817.0
2025-06-13 14:00:00,23.12,23.14,23.0,23.01,532193.0,23.0507,23.0707,22.9311,22.941,532193.0
2025-06-13 14:30:00,23.01,23.02,22.95,23.0,361734.0,22.941,22.951,22.8812,22.9311,361734.0
2025-06-13 15:00:00,23.02,23.03,22.96,22.97,411304.0,22.951,22.961,22.8912,22.9012,411304.0
2025-06-13 15:30:00,22.98,23.01,22.94,23.0,525186.0,22.9111,22.941,22.8713,22.9311,525186.0
2025-06-16 09:30:00,23.13,23.26,23.13,23.23,388814.0,23.0607,23.1903,23.0607,23.1604,388814.0
2025-06-16 10:00:00,23.24,23.29,23.24,23.28,401228.0,23.1704,23.2202,23.1704,23.2102,401228.0
2025-06-16 10:30:00,23.28,23.3,23.27,23.28,263537.0,23.2102,23.2302,23.2003,23.2102,263537.0
2025-06-16 11:00:00,23.28,23.29,23.25,23.25,1258433.0,23.2102,23.2202,23.1803,23.1803,1258433.0
2025-06-16 11:30:00,23.26,23.27,23.23,23.24,541869.0,23.1903,23.2003,23.1604,23.1704,541869.0
2025-06-16 12:00:00,23.25,23.27,23.23,23.25,276808.0,23.1803,23.2003,23.1604,23.1803,276808.0
2025-06-16 12:30:00,23.25,23.26,23.22,23.23,185515.0,23.1803,23.1903,23.1504,23.1604,185515.0
2025-06-16 13:00:00,23.23,23.27,23.21,23.26,232815.0,23.1604,23.2003,23.1405,23.1903,232815.0
2025-06-16 13:30:00,23.27,23.27,23.21,23.21,263794.0,23.2003,23.2003,23.1405,23.1405,263794.0
2025-06-16 14:00:00,23.22,23.24,23.21,23.22,133916.0,23.1504,23.1704,23.1405,23.1504,133916.0
2025-06-16 14:30:00,23.22,23.23,23.19,23.23,164621.0,23.1504,23.1604,23.1205,23.1604,164621.0
2025-06-16 15:00:00,23.22,23.23,23.19,23.21,572465.0,23.1504,23.1604,23.1205,23.1405,572465.0
2025-06-16 15:30:00,23.21,23.23,23.19,23.23,320898.0,23.1405,23.1604,23.1205,23.1604,320898.0
2025-06-17 09:30:00,23.14,23.16,23.12,23.16,305738.0,23.0707,23.0906,23.0507,23.0906,305738.0
2025-06-17 10:00:00,23.16,23.19,23.14,23.17,302932.0,23.0906,23.1205,23.0707,23.1006,302932.0
2025-06-17 10:30:00,23.16,23.18,23.14,23.14,405824.0,23.0906,23.1105,23.0707,23.0707,405824.0
2025-06-17 11:00:00,23.15,23.19,23.14,23.15,462070.0,23.0806,23.1205,23.0707,23.0806,462070.0
2025-06-17 11:30:00,23.14,23.17,23.13,23.14,478427.0,23.0707,23.1006,23.0607,23.0707,478427.0
2025-06-17 12:00:00,23.15,23.19,23.14,23.18,469069.0,23.0806,23.1205,23.0707,23.1105,469069.0
2025-06-17 12:30:00,23.17,23.19,23.1,23.11,534130.0,23.1006,23.1205,23.0308,23.0407,534130.0
2025-06-17 13:00:00,23.11,23.13,23.08,23.09,390327.0,23.0407,23.0607,23.0108,23.0208,390327.0
2025-06-17 13:30:00,23.08,23.12,23.03,23.06,598607.0,23.0108,23.0507,22.961,22.9909,598607.0
2025-06-17 14:00:00,23.05,23.05,23.01,23.02,432371.0,22.9809,22.9809,22.941,22.951,432371.0
2025-06-17 14:30:00,23.03,23.06,23.0,23.06,177526.0,22.961,22.9909,22.9311,22.9909,177526.0
2025-06-17 15:00:00,23.05,23.07,23.03,23.05,210906.0,22.9809,23.0009,22.961,22.9809,210906.0
2025-06-17 15:30:00,23.06,23.07,23.02,23.04,648234.0,22.9909,23.0009,22.951,22.971,648234.0
2025-06-18 09:30:00,23.05,23.12,23.02,23.1,221464.0,22.9809,23.0507,22.951,23.0308,221464.0
2025-06-18 10:00:00,23.1,23.18,23.08,23.17,341340.0,23.0308,23.1105,23.0108,23.1006,341340.0
2025-06-18 10:30:00,23.17,23.19,23.16,23.18,326561.0,23.1006,23.1205,23.0906,23.1105,326561.0
2025-06-18 11:00:00,23.18,23.18,23.13,23.14,263968.0,23.1105,23.1105,23.0607,23.0707,263968.0
2025-06-18 11:30:00,23.14,23.16,23.12,23.13,316994.0,23.0707,23.0906,23.0507,23.0607,316994.0
2025-06-18 12:00:00,23.12,23.16,23.12,23.13,263339.0,23.0507,23.0906,23.0507,23.0607,263339.0
2025-06-18 12:30:00,23.13,23.14,23.12,23.12,261609.0,23.0607,23.0707,23.0507,23.0507,261609.0
2025-06-18 13:00:00,23.12,23.13,23.09,23.1,225078.0,23.0507,23.0607,23.0208,23.0308,225078.0
2025-06-18 13:30:00,23.1,23.14,23.06,23.13,350022.0,23.0308,23.0707,22.9909,23.0607,350022.0
2025-06-18 14:00:00,23.13,23.17,23.08,23.12,197504.0,23.0607,23.1006,23.0108,23.0507,197504.0
2025-06-18 14:30:00,23.12,23.17,23.01,23.03,365624.0,23.0507,23.1006,22.941,22.961,365624.0
2025-06-18 15:00:00,23.02,23.1,23.0,23.03,361608.0,22.951,23.0308,22.9311,22.961,361608.0
2025-06-18 15:30:00,23.02,23.1,23.01,23.04,433077.0,22.951,23.0308,22.941,22.971,433077.0
2025-06-20 09:30:00,23.15,23.19,23.1,23.11,274751.0,23.0806,23.1205,23.0308,23.0407,274751.0
2025-06-20 10:00:00,23.11,23.12,23.03,23.07,387795.0,23.0407,23.0507,22.961,23.0009,387795.0
2025-06-20 10:30:00,23.06,23.09,22.98,23.0,502816.0,22.9909,23.0208,22.9111,22.9311,502816.0
2025-06-20 11:00:00,22.99,23.05,22.97,23.03,385841.0,22.9211,22.9809,22.9012,22.961,385841.0
2025-06-20 11:30:00,23.02,23.07,23.0,23.01,404447.0,22.951,23.0009,22.9311,22.941,404447.0
2025-06-20 12:00:00,23.01,23.03,22.99,23.02,463050.0,22.941,22.961,22.9211,22.951,463050.0
2025-06-20 12:30:00,23.02,23.05,23.01,23.02,468379.0,22.951,22.9809,22.941,22.951,468379.0
2025-06-20 13:00:00,23.02,23.05,22.95,22.96,369933.0,22.951,22.9809,22.8812,22.8912,369933.0
2025-06-20 13:30:00,22.95,22.98,22.93,22.98,565942.0,22.8812,22.9111,22.8613,22.9111,565942.0
2025-06-20 14:00:00,22.97,23.03,22.97,23.0,274481.0,22.9012,22.961,22.9012,22.9311,274481.0
2025-06-20 14:30:00,23.01,23.02,22.95,22.96,236078.0,22.941,22.951,22.8812,22.8912,236078.0
2025-06-20 15:00:00,22.96,22.98,22.95,22.96,444853.0,22.8912,22.9111,22.8812,22.8912,444853.0
2025-06-20 15:30:00,22.96,23.01,22.95,22.99,488559.0,22.8912,22.941,22.8812,22.9211,488559.0